KissMeData/002240/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183600	384097930	19080	19080	19080	19080	722
3	20231027	183500	384097930	19080	19080	19080	19080	0
4	20231027	183400	384097930	19080	19080	19080	19080	0
5	20231027	183300	384097930	19080	19080	19080	19080	0
6	20231027	183200	384097930	19080	19080	19080	19080	0
7	20231027	183100	384097930	19080	19080	19080	19080	0
8	20231027	183000	384097930	19080	19080	19080	19080	0
9	20231027	182900	384097930	19080	19080	19080	19080	0
10	20231027	182800	384097930	19080	19080	19080	19080	0
11	20231027	182700	384097930	19080	19080	19080	19080	0
12	20231027	182600	384097930	19080	19080	19080	19080	0
13	20231027	182500	384097930	19080	19080	19080	19080	0
14	20231027	182400	384097930	19080	19080	19080	19080	0
15	20231027	182300	384097930	19080	19080	19080	19080	0
16	20231027	182200	384097930	19080	19080	19080	19080	0
17	20231027	182100	384097930	19080	19080	19080	19080	0
18	20231027	182000	384097930	19080	19080	19080	19080	0
19	20231027	181900	384097930	19080	19080	19080	19080	0
20	20231027	181800	384097930	19080	19080	19080	19080	0
21	20231027	181700	384097930	19080	19080	19080	19080	0
22	20231027	181600	384097930	19080	19080	19080	19080	0
23	20231027	181500	384097930	19080	19080	19080	19080	0
24	20231027	181400	384097930	19080	19080	19080	19080	0
25	20231027	181300	384097930	19080	19080	19080	19080	0
26	20231027	181200	384097930	19080	19080	19080	19080	0
27	20231027	181100	384097930	19080	19080	19080	19080	0
28	20231027	181000	384097930	19080	19080	19080	19080	0
29	20231027	180900	384097930	19080	19080	19080	19080	0
30	20231027	180800	384097930	19080	19080	19080	19080	0
31	20231027	180700	384097930	19080	19080	19080	19080	0
32	20231027	180600	384097930	19080	19080	19080	19080	722
33	20231027	180500	384097930	19080	19080	19080	19080	0
34	20231027	180400	384097930	19080	19080	19080	19080	0
35	20231027	180300	384097930	19080	19080	19080	19080	0
36	20231027	180200	384097930	19080	19080	19080	19080	0
37	20231027	180100	384097930	19080	19080	19080	19080	0
38	20231027	180000	384097930	19080	19080	19080	19080	0
39	20231027	175900	384097930	19080	19080	19080	19080	0
40	20231027	175800	384097930	19080	19080	19080	19080	0
41	20231027	175700	384097930	19080	19080	19080	19080	0
42	20231027	175600	384097930	19080	19080	19080	19080	0
43	20231027	175500	384097930	19080	19080	19080	19080	0
44	20231027	175400	384097930	19080	19080	19080	19080	0
45	20231027	175300	384097930	19080	19080	19080	19080	0
46	20231027	175200	384097930	19080	19080	19080	19080	0
47	20231027	175100	384097930	19080	19080	19080	19080	0
48	20231027	175000	384097930	19080	19080	19080	19080	0
49	20231027	174900	384097930	19080	19080	19080	19080	0
50	20231027	174800	384097930	19080	19080	19080	19080	0
51	20231027	174700	384097930	19080	19080	19080	19080	0
52	20231027	174600	384097930	19080	19080	19080	19080	0
53	20231027	174500	384097930	19080	19080	19080	19080	0
54	20231027	174400	384097930	19080	19080	19080	19080	0
55	20231027	174300	384097930	19080	19080	19080	19080	0
56	20231027	174200	384097930	19080	19080	19080	19080	0
57	20231027	174100	384097930	19080	19080	19080	19080	0
58	20231027	174000	384097930	19080	19080	19080	19080	0
59	20231027	173900	384097930	19080	19080	19080	19080	0
60	20231027	173800	384097930	19080	19080	19080	19080	0
61	20231027	173700	384097930	19080	19080	19080	19080	0
62	20231027	173600	384097930	19080	19080	19080	19080	722
63	20231027	173500	384097930	19080	19080	19080	19080	0
64	20231027	173400	384097930	19080	19080	19080	19080	0
65	20231027	173300	384097930	19080	19080	19080	19080	0
66	20231027	173200	384097930	19080	19080	19080	19080	0
67	20231027	173100	384097930	19080	19080	19080	19080	0
68	20231027	173000	384097930	19080	19080	19080	19080	0
69	20231027	172900	384097930	19080	19080	19080	19080	0
70	20231027	172800	384097930	19080	19080	19080	19080	0
71	20231027	172700	384097930	19080	19080	19080	19080	0
72	20231027	172600	384097930	19080	19080	19080	19080	0
73	20231027	172500	384097930	19080	19080	19080	19080	0
74	20231027	172400	384097930	19080	19080	19080	19080	0
75	20231027	172300	384097930	19080	19080	19080	19080	0
76	20231027	172200	384097930	19080	19080	19080	19080	0
77	20231027	172100	384097930	19080	19080	19080	19080	0
78	20231027	172000	384097930	19080	19080	19080	19080	0
79	20231027	171900	384097930	19080	19080	19080	19080	0
80	20231027	171800	384097930	19080	19080	19080	19080	0
81	20231027	171700	384097930	19080	19080	19080	19080	0
82	20231027	171600	384097930	19080	19080	19080	19080	0
83	20231027	171500	384097930	19080	19080	19080	19080	0
84	20231027	171400	384097930	19080	19080	19080	19080	0
85	20231027	171300	384097930	19080	19080	19080	19080	0
86	20231027	171200	384097930	19080	19080	19080	19080	0
87	20231027	171100	384097930	19080	19080	19080	19080	0
88	20231027	171000	384097930	19080	19080	19080	19080	0
89	20231027	170900	384097930	19080	19080	19080	19080	0
90	20231027	170800	384097930	19080	19080	19080	19080	0
91	20231027	170700	384097930	19080	19080	19080	19080	0
92	20231027	170600	384097930	19080	19080	19080	19080	722
93	20231027	170500	384097930	19080	19080	19080	19080	0
94	20231027	170400	384097930	19080	19080	19080	19080	0
95	20231027	170300	384097930	19080	19080	19080	19080	0
96	20231027	170200	384097930	19080	19080	19080	19080	0
97	20231027	170100	384097930	19080	19080	19080	19080	0
98	20231027	170000	384097930	19080	19080	19080	19080	0
99	20231027	165900	384097930	19080	19080	19080	19080	0
100	20231027	165800	384097930	19080	19080	19080	19080	0
101	20231027	165700	384097930	19080	19080	19080	19080	0
102	20231027	165600	384097930	19080	19080	19080	19080	0
103	20231027	165500	384097930	19080	19080	19080	19080	0
104	20231027	165400	384097930	19080	19080	19080	19080	0
105	20231027	165300	384097930	19080	19080	19080	19080	0
106	20231027	165200	384097930	19080	19080	19080	19080	0
107	20231027	165100	384097930	19080	19080	19080	19080	0
108	20231027	165000	384097930	19080	19080	19080	19080	0
109	20231027	164900	384097930	19080	19080	19080	19080	0
110	20231027	164800	384097930	19080	19080	19080	19080	0
111	20231027	164700	384097930	19080	19080	19080	19080	0
112	20231027	164600	384097930	19080	19080	19080	19080	0
113	20231027	164500	384097930	19080	19080	19080	19080	0
114	20231027	164400	384097930	19080	19080	19080	19080	0
115	20231027	164300	384097930	19080	19080	19080	19080	0
116	20231027	164200	384097930	19080	19080	19080	19080	0
117	20231027	164100	384097930	19080	19080	19080	19080	0
118	20231027	164000	384097930	19080	19080	19080	19080	0
119	20231027	163900	384097930	19080	19080	19080	19080	0
120	20231027	163800	384097930	19080	19080	19080	19080	0
121	20231027	163700	384097930	19080	19080	19080	19080	0
122	20231027	163600	384097930	19080	19080	19080	19080	722
123	20231027	163500	384097930	19080	19080	19080	19080	0
124	20231027	163400	384097930	19080	19080	19080	19080	0
125	20231027	163300	384097930	19080	19080	19080	19080	0
126	20231027	163200	384097930	19080	19080	19080	19080	0
127	20231027	163100	384097930	19080	19080	19080	19080	0
128	20231027	163000	384097930	19080	19080	19080	19080	0
129	20231027	162900	384097930	19080	19080	19080	19080	0
130	20231027	162800	384097930	19080	19080	19080	19080	0
131	20231027	162700	384097930	19080	19080	19080	19080	0
132	20231027	162600	384097930	19080	19080	19080	19080	0
133	20231027	162500	384097930	19080	19080	19080	19080	0
134	20231027	162400	384097930	19080	19080	19080	19080	0
135	20231027	162300	384097930	19080	19080	19080	19080	0
136	20231027	162200	384097930	19080	19080	19080	19080	0
137	20231027	162100	384097930	19080	19080	19080	19080	0
138	20231027	162000	384097930	19080	19080	19080	19080	0
139	20231027	161900	384097930	19080	19080	19080	19080	0
140	20231027	161800	384097930	19080	19080	19080	19080	0
141	20231027	161700	384097930	19080	19080	19080	19080	0
142	20231027	161600	384097930	19080	19080	19080	19080	0
143	20231027	161500	384097930	19080	19080	19080	19080	0
144	20231027	161400	384097930	19080	19080	19080	19080	0
145	20231027	161300	384097930	19080	19080	19080	19080	0
146	20231027	161200	384097930	19080	19080	19080	19080	0
147	20231027	161100	384097930	19080	19080	19080	19080	0
148	20231027	161000	384097930	19080	19080	19080	19080	0
149	20231027	160900	384097930	19080	19080	19080	19080	0
150	20231027	160800	384097930	19080	19080	19080	19080	0
151	20231027	160700	384097930	19080	19080	19080	19080	0
152	20231027	160600	384097930	19080	19080	19080	19080	722
153	20231027	160500	384097930	19080	19080	19080	19080	0
154	20231027	160400	384097930	19080	19080	19080	19080	0
155	20231027	160300	384097930	19080	19080	19080	19080	0
156	20231027	160200	384097930	19080	19080	19080	19080	0
157	20231027	160100	384097930	19080	19080	19080	19080	0
158	20231027	160000	384097930	19080	19080	19080	19080	0
159	20231027	155900	384097930	19080	19080	19080	19080	0
160	20231027	155800	384097930	19080	19080	19080	19080	0
161	20231027	155700	384097930	19080	19080	19080	19080	0
162	20231027	155600	384097930	19080	19080	19080	19080	0
163	20231027	155500	384097930	19080	19080	19080	19080	0
164	20231027	155400	384097930	19080	19080	19080	19080	0
165	20231027	155300	384097930	19080	19080	19080	19080	0
166	20231027	155200	384097930	19080	19080	19080	19080	0
167	20231027	155100	384097930	19080	19080	19080	19080	0
168	20231027	155000	384097930	19080	19080	19080	19080	0
169	20231027	154900	384097930	19080	19080	19080	19080	0
170	20231027	154800	384097930	19080	19080	19080	19080	0
171	20231027	154700	384097930	19080	19080	19080	19080	0
172	20231027	154600	384097930	19080	19080	19080	19080	0
173	20231027	154500	384097930	19080	19080	19080	19080	0
174	20231027	154400	384097930	19080	19080	19080	19080	0
175	20231027	154300	384097930	19080	19080	19080	19080	0
176	20231027	154200	384097930	19080	19080	19080	19080	0
177	20231027	154100	384097930	19080	19080	19080	19080	0
178	20231027	154000	384097930	19080	19080	19080	19080	0
179	20231027	153900	384097930	19080	19080	19080	19080	0
180	20231027	153800	384097930	19080	19080	19080	19080	0
181	20231027	153700	384097930	19080	19080	19080	19080	0
182	20231027	153600	384097930	19080	19080	19080	19080	722
183	20231027	153500	384097930	19080	19080	19080	19080	0
184	20231027	153400	384097930	19080	19080	19080	19080	0
185	20231027	153300	384097930	19080	19080	19080	19080	0
186	20231027	153200	384097930	19080	19080	19080	19080	0
187	20231027	153100	384097930	19080	19080	19080	19080	0
188	20231027	153000	384097930	19080	19080	19080	19080	722
189	20231027	152900	370322170	19080	19080	19080	19080	0
190	20231027	152800	370322170	19080	19080	19080	19080	0
191	20231027	152700	370322170	19080	19080	19080	19080	0
192	20231027	152600	370322170	19080	19080	19080	19080	0
193	20231027	152500	370322170	19080	19080	19080	19080	0
194	20231027	152400	370322170	19080	19080	19080	19080	0
195	20231027	152300	370322170	19080	19080	19080	19080	0
196	20231027	152200	370322170	19080	19080	19080	19080	0
197	20231027	152100	370322170	19080	19080	19080	19080	0
198	20231027	152000	370322170	19080	19080	19080	19080	0
199	20231027	151900	370322170	19080	19080	19090	19080	10
200	20231027	151800	370131310	19080	19080	19080	19080	0
201	20231027	151700	370131310	19080	19080	19080	19080	2
202	20231027	151600	370093150	19100	19100	19100	19100	4
203	20231027	151500	370016750	19100	19130	19130	19070	54
204	20231027	151400	368986480	19130	19080	19130	19070	60
205	20231027	151300	367841830	19130	19140	19140	19130	32
206	20231027	151200	367229610	19160	19160	19160	19160	0
207	20231027	151100	367229610	19160	19160	19160	19160	0
208	20231027	151000	367229610	19160	19160	19160	19160	16
209	20231027	150900	366923050	19160	19160	19160	19160	0
210	20231027	150800	366923050	19160	19160	19160	19160	0
211	20231027	150700	366923050	19160	19160	19160	19160	43
212	20231027	150600	366099170	19190	19190	19190	19190	27
213	20231027	150500	365581040	19160	19160	19160	19160	52
214	20231027	150400	364584720	19200	19200	19200	19200	0
215	20231027	150300	364584720	19200	19200	19200	19200	69
216	20231027	150200	363259920	19200	19200	19200	19200	49
217	20231027	150100	362319120	19210	19210	19210	19210	0
218	20231027	150000	362319120	19210	19210	19210	19210	33
219	20231027	145900	361685190	19230	19230	19230	19230	20
220	20231027	145800	361300590	19230	19230	19230	19230	6
221	20231027	145700	361185210	19200	19190	19200	19190	382
222	20231027	145600	353852920	19190	19190	19190	19190	0
223	20231027	145500	353852920	19190	19190	19190	19190	1
224	20231027	145400	353833730	19190	19190	19190	19190	0
225	20231027	145300	353833730	19190	19190	19190	19190	0
226	20231027	145200	353833730	19190	19190	19190	19190	0
227	20231027	145100	353833730	19190	19090	19190	19090	573
228	20231027	145000	342845830	19080	19080	19080	19080	0
229	20231027	144900	342845830	19080	19080	19080	19080	25
230	20231027	144800	342368830	19090	19090	19090	19090	0
231	20231027	144700	342368830	19090	19090	19090	19090	0
232	20231027	144600	342368830	19090	19090	19090	19090	7
233	20231027	144500	342235200	19090	19090	19090	19090	0
234	20231027	144400	342235200	19090	19090	19090	19090	16
235	20231027	144300	341929760	19080	19080	19080	19080	0
236	20231027	144200	341929760	19080	19080	19080	19080	1
237	20231027	144100	341910680	19090	19090	19090	19090	0
238	20231027	144000	341910680	19090	19090	19090	19090	7
239	20231027	143900	341777050	19080	19080	19080	19080	0
240	20231027	143800	341777050	19080	19080	19080	19080	320
241	20231027	143700	335671450	19080	19080	19080	19080	0
242	20231027	143600	335671450	19080	19080	19080	19080	0
243	20231027	143500	335671450	19080	19080	19080	19080	7
244	20231027	143400	335537890	19080	19080	19080	19080	0
245	20231027	143300	335537890	19080	19080	19080	19080	2
246	20231027	143200	335499730	19080	19080	19080	19080	5
247	20231027	143100	335404330	19080	19080	19080	19080	0
248	20231027	143000	335404330	19080	19080	19080	19080	70
249	20231027	142900	334068730	19080	19080	19080	19080	1
250	20231027	142800	334049650	19080	19080	19080	19080	1
251	20231027	142700	334030570	19110	19110	19110	19110	0
252	20231027	142600	334030570	19110	19110	19110	19110	0
253	20231027	142500	334030570	19110	19110	19110	19110	0
254	20231027	142400	334030570	19110	19110	19110	19110	300
255	20231027	142300	328297570	19110	19110	19110	19110	0
256	20231027	142200	328297570	19110	19110	19110	19110	0
257	20231027	142100	328297570	19110	19110	19110	19110	0
258	20231027	142000	328297570	19110	19100	19110	19100	104
259	20231027	141900	326310680	19110	19110	19110	19110	0
260	20231027	141800	326310680	19110	19110	19110	19110	0
261	20231027	141700	326310680	19110	19110	19110	19110	2
262	20231027	141600	326272460	19070	19080	19080	19070	70
263	20231027	141500	324937190	19070	19070	19070	19070	0
264	20231027	141400	324937190	19070	19070	19070	19070	0
265	20231027	141300	324937190	19070	19070	19070	19070	3
266	20231027	141200	324879980	19080	19080	19080	19080	9
267	20231027	141100	324708260	19070	19070	19070	19070	0
268	20231027	141000	324708260	19070	19070	19070	19070	0
269	20231027	140900	324708260	19070	19070	19070	19070	0
270	20231027	140800	324708260	19070	19070	19070	19070	0
271	20231027	140700	324708260	19070	19070	19070	19070	0
272	20231027	140600	324708260	19070	19070	19070	19070	0
273	20231027	140500	324708260	19070	19070	19070	19070	30
274	20231027	140400	324136160	19070	19070	19070	19070	0
275	20231027	140300	324136160	19070	19070	19070	19070	30
276	20231027	140200	323564060	19110	19110	19110	19110	0
277	20231027	140100	323564060	19110	19110	19110	19110	0
278	20231027	140000	323564060	19110	19110	19110	19110	0
279	20231027	135900	323564060	19110	19110	19110	19110	243
280	20231027	135800	318920330	19060	19060	19060	19060	0
281	20231027	135700	318920330	19060	19060	19060	19060	0
282	20231027	135600	318920330	19060	19060	19060	19060	0
283	20231027	135500	318920330	19060	19060	19060	19060	1
284	20231027	135400	318901270	19110	19110	19110	19110	0
285	20231027	135300	318901270	19110	19110	19110	19110	0
286	20231027	135200	318901270	19110	19110	19110	19110	0
287	20231027	135100	318901270	19110	19110	19110	19110	0
288	20231027	135000	318901270	19110	19110	19110	19110	43
289	20231027	134900	318079540	19050	19050	19050	19050	0
290	20231027	134800	318079540	19050	19050	19050	19050	0
291	20231027	134700	318079540	19050	19050	19050	19050	0
292	20231027	134600	318079540	19050	19050	19050	19050	0
293	20231027	134500	318079540	19050	19050	19050	19050	0
294	20231027	134400	318079540	19050	19050	19050	19050	35
295	20231027	134300	317412790	19110	19110	19110	19110	0
296	20231027	134200	317412790	19110	19100	19110	19100	20
297	20231027	134100	317030770	19110	19110	19110	19110	0
298	20231027	134000	317030770	19110	19110	19110	19110	0
299	20231027	133900	317030770	19110	19110	19110	19110	0
300	20231027	133800	317030770	19110	19110	19110	19110	0
301	20231027	133700	317030770	19110	19110	19110	19110	0
302	20231027	133600	317030770	19110	19110	19110	19110	0
303	20231027	133500	317030770	19110	19110	19110	19110	0
304	20231027	133400	317030770	19110	19110	19110	19110	0
305	20231027	133300	317030770	19110	19110	19110	19110	0
306	20231027	133200	317030770	19110	19110	19110	19110	0
307	20231027	133100	317030770	19110	19110	19110	19110	0
308	20231027	133000	317030770	19110	19110	19110	19110	0
309	20231027	132900	317030770	19110	19110	19110	19110	0
310	20231027	132800	317030770	19110	19110	19110	19110	0
311	20231027	132700	317030770	19110	19110	19110	19110	0
312	20231027	132600	317030770	19110	19110	19110	19110	0
313	20231027	132500	317030770	19110	19110	19110	19110	0
314	20231027	132400	317030770	19110	19110	19110	19110	0
315	20231027	132300	317030770	19110	19110	19110	19110	3
316	20231027	132200	316973440	19110	19030	19110	19030	264
317	20231027	132100	311930920	19030	19030	19030	19030	0
318	20231027	132000	311930920	19030	19020	19050	19020	315
319	20231027	131900	305938490	19030	19030	19030	19030	0
320	20231027	131800	305938490	19030	19030	19030	19030	0
321	20231027	131700	305938490	19030	19030	19030	19030	0
322	20231027	131600	305938490	19030	19030	19030	19030	4
323	20231027	131500	305862370	18990	18990	18990	18990	0
324	20231027	131400	305862370	18990	18990	18990	18990	0
325	20231027	131300	305862370	18990	18990	18990	18990	38
326	20231027	131200	305140750	18990	18980	18990	18980	25
327	20231027	131100	304666010	18970	18970	18970	18970	0
328	20231027	131000	304666010	18970	18970	18970	18970	0
329	20231027	130900	304666010	18970	18970	18970	18970	1
330	20231027	130800	304647040	18970	18970	18970	18970	0
331	20231027	130700	304647040	18970	18970	18970	18970	0
332	20231027	130600	304647040	18970	18970	18970	18970	0
333	20231027	130500	304647040	18970	18970	18970	18970	2
334	20231027	130400	304609100	18990	18990	18990	18990	0
335	20231027	130300	304609100	18990	18990	18990	18990	12
336	20231027	130200	304381220	18990	18980	18990	18980	4
337	20231027	130100	304305280	18980	18980	18980	18980	0
338	20231027	130000	304305280	18980	18980	18980	18980	0
339	20231027	125900	304305280	18980	18980	18980	18980	0
340	20231027	125800	304305280	18980	18990	18990	18980	6
341	20231027	125700	304191350	18990	18990	18990	18990	0
342	20231027	125600	304191350	18990	18990	18990	18990	10
343	20231027	125500	304001450	19010	19000	19010	19000	47
344	20231027	125400	303108290	19030	19030	19030	19030	0
345	20231027	125300	303108290	19030	19030	19030	19030	0
346	20231027	125200	303108290	19030	19030	19030	19030	11
347	20231027	125100	302898960	19030	19030	19030	19030	9
348	20231027	125000	302727690	19030	19030	19030	19030	3
349	20231027	124900	302670600	19030	19030	19030	19030	1
350	20231027	124800	302651570	19010	19010	19010	19010	0
351	20231027	124700	302651570	19010	19040	19040	19010	268
352	20231027	124600	297556030	19040	19040	19040	19040	24
353	20231027	124500	297099070	19040	19050	19050	19040	243
354	20231027	124400	292471950	19050	19050	19050	19050	72
355	20231027	124300	291100350	19050	19080	19080	19050	300
356	20231027	124200	285381650	19080	19080	19080	19080	0
357	20231027	124100	285381650	19080	19080	19080	19080	0
358	20231027	124000	285381650	19080	19120	19120	19080	182
359	20231027	123900	281907260	19150	19150	19150	19150	0
360	20231027	123800	281907260	19150	19150	19150	19150	0
361	20231027	123700	281907260	19150	19150	19150	19150	145
362	20231027	123600	279130510	19150	19150	19150	19150	50
363	20231027	123500	278173010	19170	19170	19170	19170	0
364	20231027	123400	278173010	19170	19170	19170	19170	0
365	20231027	123300	278173010	19170	19170	19170	19170	15
366	20231027	123200	277885460	19170	19170	19170	19170	15
367	20231027	123100	277597910	19160	19160	19160	19160	0
368	20231027	123000	277597910	19160	19160	19160	19160	5
369	20231027	122900	277502110	19160	19160	19160	19160	0
370	20231027	122800	277502110	19160	19160	19160	19160	0
371	20231027	122700	277502110	19160	19160	19160	19160	0
372	20231027	122600	277502110	19160	19160	19160	19160	66
373	20231027	122500	276237550	19160	19160	19160	19160	0
374	20231027	122400	276237550	19160	19160	19160	19160	1
375	20231027	122300	276218390	19150	19150	19150	19150	50
376	20231027	122200	275260890	19150	19150	19150	19150	5
377	20231027	122100	275165140	19150	19150	19150	19150	5
378	20231027	122000	275069390	19150	19150	19150	19150	0
379	20231027	121900	275069390	19150	19150	19150	19150	0
380	20231027	121800	275069390	19150	19160	19160	19150	313
381	20231027	121700	269075140	19170	19170	19170	19170	18
382	20231027	121600	268730080	19180	19180	19180	19180	0
383	20231027	121500	268730080	19180	19180	19180	19180	0
384	20231027	121400	268730080	19180	19180	19180	19180	10
385	20231027	121300	268538280	19180	19180	19180	19180	24
386	20231027	121200	268077960	19180	19180	19180	19180	20
387	20231027	121100	267694360	19180	19180	19180	19180	10
388	20231027	121000	267502560	19170	19170	19170	19170	2
389	20231027	120900	267464220	19190	19190	19190	19190	0
390	20231027	120800	267464220	19190	19180	19190	19180	2
391	20231027	120700	267425850	19190	19190	19190	19190	0
392	20231027	120600	267425850	19190	19190	19190	19190	0
393	20231027	120500	267425850	19190	19190	19190	19190	56
394	20231027	120400	266351210	19190	19190	19190	19180	294
395	20231027	120300	260709620	19190	19190	19190	19190	0
396	20231027	120200	260709620	19190	19190	19190	19190	2
397	20231027	120100	260671240	19190	19190	19190	19190	0
398	20231027	120000	260671240	19190	19190	19190	19190	0
399	20231027	115900	260671240	19190	19190	19190	19190	0
400	20231027	115800	260671240	19190	19190	19190	19190	0
401	20231027	115700	260671240	19190	19190	19190	19190	0
402	20231027	115600	260671240	19190	19190	19190	19190	1
403	20231027	115500	260652050	19190	19190	19190	19190	1
404	20231027	115400	260632860	19230	19230	19230	19230	0
405	20231027	115300	260632860	19230	19230	19230	19230	0
406	20231027	115200	260632860	19230	19230	19230	19230	0
407	20231027	115100	260632860	19230	19230	19230	19230	0
408	20231027	115000	260632860	19230	19230	19230	19230	1
409	20231027	114900	260613630	19230	19200	19230	19200	99
410	20231027	114800	258710840	19210	19200	19210	19200	100
411	20231027	114700	256790420	19210	19210	19210	19210	1
412	20231027	114600	256771210	19220	19220	19220	19220	0
413	20231027	114500	256771210	19220	19220	19220	19220	20
414	20231027	114400	256386810	19220	19220	19220	19220	5
415	20231027	114300	256290710	19220	19220	19220	19220	0
416	20231027	114200	256290710	19220	19220	19220	19220	20
417	20231027	114100	255906310	19220	19220	19220	19220	100
418	20231027	114000	253984310	19220	19220	19220	19220	30
419	20231027	113900	253407710	19230	19230	19230	19230	0
420	20231027	113800	253407710	19230	19230	19230	19230	0
421	20231027	113700	253407710	19230	19230	19230	19230	0
422	20231027	113600	253407710	19230	19230	19230	19230	0
423	20231027	113500	253407710	19230	19230	19230	19230	1
424	20231027	113400	253388480	19180	19180	19180	19180	0
425	20231027	113300	253388480	19180	19180	19180	19180	0
426	20231027	113200	253388480	19180	19180	19180	19180	0
427	20231027	113100	253388480	19180	19180	19180	19180	1
428	20231027	113000	253369300	19180	19180	19180	19180	3
429	20231027	112900	253311760	19190	19190	19190	19190	0
430	20231027	112800	253311760	19190	19190	19190	19190	0
431	20231027	112700	253311760	19190	19160	19190	19160	1950
432	20231027	112600	215947490	19160	19160	19160	19160	0
433	20231027	112500	215947490	19160	19160	19160	19160	0
434	20231027	112400	215947490	19160	19160	19160	19160	0
435	20231027	112300	215947490	19160	19160	19160	19160	0
436	20231027	112200	215947490	19160	19150	19160	19150	37
437	20231027	112100	215238860	19170	19170	19170	19170	0
438	20231027	112000	215238860	19170	19170	19170	19170	0
439	20231027	111900	215238860	19170	19170	19170	19170	0
440	20231027	111800	215238860	19170	19170	19170	19170	0
441	20231027	111700	215238860	19170	19170	19170	19170	0
442	20231027	111600	215238860	19170	19170	19170	19170	1
443	20231027	111500	215219690	19150	19150	19150	19150	0
444	20231027	111400	215219690	19150	19150	19150	19150	0
445	20231027	111300	215219690	19150	19150	19150	19150	0
446	20231027	111200	215219690	19150	19150	19150	19150	0
447	20231027	111100	215219690	19150	19150	19150	19150	0
448	20231027	111000	215219690	19150	19150	19150	19150	0
449	20231027	110900	215219690	19150	19150	19150	19150	0
450	20231027	110800	215219690	19150	19150	19150	19150	1
451	20231027	110700	215200540	19190	19190	19190	19190	0
452	20231027	110600	215200540	19190	19190	19190	19190	0
453	20231027	110500	215200540	19190	19190	19190	19190	0
454	20231027	110400	215200540	19190	19190	19190	19190	0
455	20231027	110300	215200540	19190	19190	19190	19190	0
456	20231027	110200	215200540	19190	19190	19190	19190	55
457	20231027	110100	214145090	19150	19150	19150	19150	0
458	20231027	110000	214145090	19150	19150	19150	19150	4
459	20231027	105900	214068490	19180	19270	19270	19180	210
460	20231027	105800	210024390	19280	19280	19280	19280	0
461	20231027	105700	210024390	19280	19280	19280	19280	0
462	20231027	105600	210024390	19280	19280	19280	19280	0
463	20231027	105500	210024390	19280	19280	19280	19280	525
464	20231027	105400	199902390	19270	19250	19270	19250	71
465	20231027	105300	198534560	19250	19220	19250	19220	545
466	20231027	105200	188046470	19200	19200	19200	19200	0
467	20231027	105100	188046470	19200	19200	19200	19200	0
468	20231027	105000	188046470	19200	19200	19200	19200	0
469	20231027	104900	188046470	19200	19200	19200	19200	13
470	20231027	104800	187796870	19190	19160	19190	19160	485
471	20231027	104700	178493300	19150	19140	19150	19130	710
472	20231027	104600	164906750	19160	19160	19160	19160	65
473	20231027	104500	163661350	19160	19160	19160	19160	32
474	20231027	104400	163048230	19150	19140	19150	19140	58
475	20231027	104300	161937760	19140	19140	19140	19140	23
476	20231027	104200	161497540	19100	19100	19100	19100	400
477	20231027	104100	153857540	19100	19100	19100	19100	1
478	20231027	104000	153838440	19100	19090	19100	19080	199
479	20231027	103900	150038740	19100	19100	19100	19100	20
480	20231027	103800	149656740	19100	19100	19100	19100	74
481	20231027	103700	148243340	19120	19070	19120	19070	266
482	20231027	103600	143167920	19090	19070	19090	19060	1081
483	20231027	103500	122558790	19080	19070	19080	19070	8
484	20231027	103400	122406160	19040	19040	19040	19040	0
485	20231027	103300	122406160	19040	19040	19040	19040	6
486	20231027	103200	122291920	19030	19030	19030	19030	0
487	20231027	103100	122291920	19030	19030	19030	19030	0
488	20231027	103000	122291920	19030	19070	19070	19030	9
489	20231027	102900	122120590	19120	19120	19120	19120	0
490	20231027	102800	122120590	19120	19120	19120	19120	0
491	20231027	102700	122120590	19120	19120	19120	19120	0
492	20231027	102600	122120590	19120	19120	19120	19120	0
493	20231027	102500	122120590	19120	19120	19120	19120	10
494	20231027	102400	121929390	19140	19140	19140	19140	0
495	20231027	102300	121929390	19140	19140	19140	19140	1
496	20231027	102200	121910250	19150	19150	19150	19150	0
497	20231027	102100	121910250	19150	19100	19150	19100	79
498	20231027	102000	120399900	19070	19070	19070	19070	2
499	20231027	101900	120361760	19030	19000	19030	19000	269
500	20231027	101800	115247270	18960	18960	18960	18960	0
501	20231027	101700	115247270	18960	18960	18960	18960	0
502	20231027	101600	115247270	18960	18960	18960	18960	0
503	20231027	101500	115247270	18960	18960	18960	18960	0
504	20231027	101400	115247270	18960	18960	18960	18960	0
505	20231027	101300	115247270	18960	18960	18960	18960	0
506	20231027	101200	115247270	18960	18960	18960	18960	0
507	20231027	101100	115247270	18960	18960	18960	18960	1
508	20231027	101000	115228310	19000	19000	19000	19000	15
509	20231027	100900	114943310	19030	18930	19030	18930	500
510	20231027	100800	105462840	18930	18930	18930	18930	52
511	20231027	100700	104478480	18930	18940	18940	18930	55
512	20231027	100600	103437320	18940	18940	18940	18940	0
513	20231027	100500	103437320	18940	18940	18940	18940	33
514	20231027	100400	102812300	18960	18960	18960	18960	0
515	20231027	100300	102812300	18960	18960	18960	18960	11
516	20231027	100200	102603740	18950	18950	18950	18950	1
517	20231027	100100	102584790	18950	18950	18950	18950	42
518	20231027	100000	101788890	18960	18970	18970	18960	95
519	20231027	095900	99987680	18960	18960	18960	18960	0
520	20231027	095800	99987680	18960	18960	18960	18960	6
521	20231027	095700	99873920	18970	18980	18980	18970	2
522	20231027	095600	99835970	18980	18980	18980	18980	0
523	20231027	095500	99835970	18980	18980	18980	18980	0
524	20231027	095400	99835970	18980	18990	18990	18980	221
525	20231027	095300	95639280	19010	19010	19010	19010	0
526	20231027	095200	95639280	19010	19010	19010	19010	1
527	20231027	095100	95620270	19030	19030	19030	19030	1
528	20231027	095000	95601240	19040	19000	19050	19000	19
529	20231027	094900	95239910	19010	19010	19010	19010	30
530	20231027	094800	94669610	18980	18980	18980	18980	0
531	20231027	094700	94669610	18980	18980	18980	18980	0
532	20231027	094600	94669610	18980	18950	18980	18950	338
533	20231027	094500	88259370	18950	18950	18950	18950	200
534	20231027	094400	84469370	18950	18950	18950	18950	0
535	20231027	094300	84469370	18950	19000	19000	18950	1019
536	20231027	094200	65108620	19010	19010	19010	19010	5
537	20231027	094100	65013570	19010	19010	19010	19010	0
538	20231027	094000	65013570	19010	19030	19030	19010	121
539	20231027	093900	62712490	19040	19040	19040	19040	0
540	20231027	093800	62712490	19040	19040	19040	19040	2
541	20231027	093700	62674410	19050	19050	19050	19050	1
542	20231027	093600	62655360	19060	19060	19060	19060	0
543	20231027	093500	62655360	19060	19080	19080	19060	33
544	20231027	093400	62026350	19090	19090	19090	19090	24
545	20231027	093300	61568190	19090	19090	19090	19090	5
546	20231027	093200	61472740	19100	19100	19100	19100	0
547	20231027	093100	61472740	19100	19100	19100	19100	1
548	20231027	093000	61453640	19160	19160	19160	19160	1
549	20231027	092900	61434480	19100	19100	19100	19100	1
550	20231027	092800	61415380	19110	19140	19140	19110	1499
551	20231027	092700	32725400	19140	19140	19140	19140	0
552	20231027	092600	32725400	19140	19140	19140	19140	0
553	20231027	092500	32725400	19140	19140	19140	19140	0
554	20231027	092400	32725400	19140	19140	19140	19140	0
555	20231027	092300	32725400	19140	19140	19140	19140	0
556	20231027	092200	32725400	19140	19140	19140	19140	0
557	20231027	092100	32725400	19140	19140	19140	19140	180
558	20231027	092000	29280200	19180	19180	19180	19180	240
559	20231027	091900	24677000	19140	19140	19140	19140	0
560	20231027	091800	24677000	19140	19140	19140	19140	0
561	20231027	091700	24677000	19140	19160	19170	19140	266
562	20231027	091600	19583510	19110	19110	19110	19110	0
563	20231027	091500	19583510	19110	19110	19110	19110	5
564	20231027	091400	19487960	19110	19110	19110	19110	1
565	20231027	091300	19468850	19200	19200	19200	19200	0
566	20231027	091200	19468850	19200	19200	19200	19200	91
567	20231027	091100	17721650	19200	19200	19200	19200	12
568	20231027	091000	17491250	19250	19200	19250	19200	2
569	20231027	090900	17452800	19200	19200	19200	19200	0
570	20231027	090800	17452800	19200	19200	19200	19200	0
571	20231027	090700	17452800	19200	19200	19200	19200	0
572	20231027	090600	17452800	19200	19200	19200	19200	50
573	20231027	090500	16492800	19200	19200	19200	19200	0
574	20231027	090400	16492800	19200	19200	19200	19200	56
575	20231027	090300	15417600	19200	19200	19200	19200	42
576	20231027	090200	14611200	19200	19200	19200	19200	260
577	20231027	090100	9619200	19200	19200	19200	19200	1
578	20231027	090000	9600000	19200	19200	19200	19200	500