KissMeData/002840/min/candle-20241029.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241029	183800	204014800	199800	199800	199800	199800	11
3	20241029	183700	204014800	199800	199800	199800	199800	0
4	20241029	183600	204014800	199800	199800	199800	199800	0
5	20241029	183500	204014800	199800	199800	199800	199800	0
6	20241029	183400	204014800	199800	199800	199800	199800	0
7	20241029	183300	204014800	199800	199800	199800	199800	0
8	20241029	183200	204014800	199800	199800	199800	199800	0
9	20241029	183100	204014800	199800	199800	199800	199800	0
10	20241029	183000	204014800	199800	199800	199800	199800	0
11	20241029	182900	204014800	199800	199800	199800	199800	0
12	20241029	182800	204014800	199800	199800	199800	199800	0
13	20241029	182700	204014800	199800	199800	199800	199800	0
14	20241029	182600	204014800	199800	199800	199800	199800	0
15	20241029	182500	204014800	199800	199800	199800	199800	0
16	20241029	182400	204014800	199800	199800	199800	199800	0
17	20241029	182300	204014800	199800	199800	199800	199800	0
18	20241029	182200	204014800	199800	199800	199800	199800	0
19	20241029	182100	204014800	199800	199800	199800	199800	0
20	20241029	182000	204014800	199800	199800	199800	199800	0
21	20241029	181900	204014800	199800	199800	199800	199800	0
22	20241029	181800	204014800	199800	199800	199800	199800	0
23	20241029	181700	204014800	199800	199800	199800	199800	0
24	20241029	181600	204014800	199800	199800	199800	199800	0
25	20241029	181500	204014800	199800	199800	199800	199800	0
26	20241029	181400	204014800	199800	199800	199800	199800	0
27	20241029	181300	204014800	199800	199800	199800	199800	0
28	20241029	181200	204014800	199800	199800	199800	199800	0
29	20241029	181100	204014800	199800	199800	199800	199800	0
30	20241029	181000	204014800	199800	199800	199800	199800	0
31	20241029	180900	204014800	199800	199800	199800	199800	0
32	20241029	180800	204014800	199800	199800	199800	199800	11
33	20241029	180700	204014800	199800	199800	199800	199800	0
34	20241029	180600	204014800	199800	199800	199800	199800	0
35	20241029	180500	204014800	199800	199800	199800	199800	0
36	20241029	180400	204014800	199800	199800	199800	199800	0
37	20241029	180300	204014800	199800	199800	199800	199800	0
38	20241029	180200	204014800	199800	199800	199800	199800	0
39	20241029	180100	204014800	199800	199800	199800	199800	0
40	20241029	180000	204014800	199800	199800	199800	199800	0
41	20241029	175900	204014800	199800	199800	199800	199800	0
42	20241029	175800	204014800	199800	199800	199800	199800	0
43	20241029	175700	204014800	199800	199800	199800	199800	0
44	20241029	175600	204014800	199800	199800	199800	199800	0
45	20241029	175500	204014800	199800	199800	199800	199800	0
46	20241029	175400	204014800	199800	199800	199800	199800	0
47	20241029	175300	204014800	199800	199800	199800	199800	0
48	20241029	175200	204014800	199800	199800	199800	199800	0
49	20241029	175100	204014800	199800	199800	199800	199800	0
50	20241029	175000	204014800	199800	199800	199800	199800	0
51	20241029	174900	204014800	199800	199800	199800	199800	0
52	20241029	174800	204014800	199800	199800	199800	199800	0
53	20241029	174700	204014800	199800	199800	199800	199800	0
54	20241029	174600	204014800	199800	199800	199800	199800	0
55	20241029	174500	204014800	199800	199800	199800	199800	0
56	20241029	174400	204014800	199800	199800	199800	199800	0
57	20241029	174300	204014800	199800	199800	199800	199800	0
58	20241029	174200	204014800	199800	199800	199800	199800	0
59	20241029	174100	204014800	199800	199800	199800	199800	0
60	20241029	174000	204014800	199800	199800	199800	199800	0
61	20241029	173900	204014800	199800	199800	199800	199800	0
62	20241029	173800	204014800	199800	199800	199800	199800	11
63	20241029	173700	204014800	199800	199800	199800	199800	0
64	20241029	173600	204014800	199800	199800	199800	199800	0
65	20241029	173500	204014800	199800	199800	199800	199800	0
66	20241029	173400	204014800	199800	199800	199800	199800	0
67	20241029	173300	204014800	199800	199800	199800	199800	0
68	20241029	173200	204014800	199800	199800	199800	199800	0
69	20241029	173100	204014800	199800	199800	199800	199800	0
70	20241029	173000	204014800	199800	199800	199800	199800	0
71	20241029	172900	204014800	199800	199800	199800	199800	0
72	20241029	172800	204014800	199800	199800	199800	199800	0
73	20241029	172700	204014800	199800	199800	199800	199800	0
74	20241029	172600	204014800	199800	199800	199800	199800	0
75	20241029	172500	204014800	199800	199800	199800	199800	0
76	20241029	172400	204014800	199800	199800	199800	199800	0
77	20241029	172300	204014800	199800	199800	199800	199800	0
78	20241029	172200	204014800	199800	199800	199800	199800	0
79	20241029	172100	204014800	199800	199800	199800	199800	0
80	20241029	172000	204014800	199800	199800	199800	199800	0
81	20241029	171900	204014800	199800	199800	199800	199800	0
82	20241029	171800	204014800	199800	199800	199800	199800	0
83	20241029	171700	204014800	199800	199800	199800	199800	0
84	20241029	171600	204014800	199800	199800	199800	199800	0
85	20241029	171500	204014800	199800	199800	199800	199800	0
86	20241029	171400	204014800	199800	199800	199800	199800	0
87	20241029	171300	204014800	199800	199800	199800	199800	0
88	20241029	171200	204014800	199800	199800	199800	199800	0
89	20241029	171100	204014800	199800	199800	199800	199800	0
90	20241029	171000	204014800	199800	199800	199800	199800	0
91	20241029	170900	204014800	199800	199800	199800	199800	0
92	20241029	170800	204014800	199800	199800	199800	199800	11
93	20241029	170700	204014800	199800	199800	199800	199800	0
94	20241029	170600	204014800	199800	199800	199800	199800	0
95	20241029	170500	204014800	199800	199800	199800	199800	0
96	20241029	170400	204014800	199800	199800	199800	199800	0
97	20241029	170300	204014800	199800	199800	199800	199800	0
98	20241029	170200	204014800	199800	199800	199800	199800	0
99	20241029	170100	204014800	199800	199800	199800	199800	0
100	20241029	170000	204014800	199800	199800	199800	199800	0
101	20241029	165900	204014800	199800	199800	199800	199800	0
102	20241029	165800	204014800	199800	199800	199800	199800	0
103	20241029	165700	204014800	199800	199800	199800	199800	0
104	20241029	165600	204014800	199800	199800	199800	199800	0
105	20241029	165500	204014800	199800	199800	199800	199800	0
106	20241029	165400	204014800	199800	199800	199800	199800	0
107	20241029	165300	204014800	199800	199800	199800	199800	0
108	20241029	165200	204014800	199800	199800	199800	199800	0
109	20241029	165100	204014800	199800	199800	199800	199800	0
110	20241029	165000	204014800	199800	199800	199800	199800	0
111	20241029	164900	204014800	199800	199800	199800	199800	0
112	20241029	164800	204014800	199800	199800	199800	199800	0
113	20241029	164700	204014800	199800	199800	199800	199800	0
114	20241029	164600	204014800	199800	199800	199800	199800	0
115	20241029	164500	204014800	199800	199800	199800	199800	0
116	20241029	164400	204014800	199800	199800	199800	199800	0
117	20241029	164300	204014800	199800	199800	199800	199800	0
118	20241029	164200	204014800	199800	199800	199800	199800	0
119	20241029	164100	204014800	199800	199800	199800	199800	0
120	20241029	164000	204014800	199800	199800	199800	199800	0
121	20241029	163900	204014800	199800	199800	199800	199800	0
122	20241029	163800	204014800	199800	199800	199800	199800	11
123	20241029	163700	204014800	199800	199800	199800	199800	0
124	20241029	163600	204014800	199800	199800	199800	199800	0
125	20241029	163500	204014800	199800	199800	199800	199800	0
126	20241029	163400	204014800	199800	199800	199800	199800	0
127	20241029	163300	204014800	199800	199800	199800	199800	0
128	20241029	163200	204014800	199800	199800	199800	199800	0
129	20241029	163100	204014800	199800	199800	199800	199800	0
130	20241029	163000	204014800	199800	199800	199800	199800	0
131	20241029	162900	204014800	199800	199800	199800	199800	0
132	20241029	162800	204014800	199800	199800	199800	199800	0
133	20241029	162700	204014800	199800	199800	199800	199800	0
134	20241029	162600	204014800	199800	199800	199800	199800	0
135	20241029	162500	204014800	199800	199800	199800	199800	0
136	20241029	162400	204014800	199800	199800	199800	199800	0
137	20241029	162300	204014800	199800	199800	199800	199800	0
138	20241029	162200	204014800	199800	199800	199800	199800	0
139	20241029	162100	204014800	199800	199800	199800	199800	0
140	20241029	162000	204014800	199800	199800	199800	199800	0
141	20241029	161900	204014800	199800	199800	199800	199800	0
142	20241029	161800	204014800	199800	199800	199800	199800	0
143	20241029	161700	204014800	199800	199800	199800	199800	0
144	20241029	161600	204014800	199800	199800	199800	199800	0
145	20241029	161500	204014800	199800	199800	199800	199800	0
146	20241029	161400	204014800	199800	199800	199800	199800	0
147	20241029	161300	204014800	199800	199800	199800	199800	0
148	20241029	161200	204014800	199800	199800	199800	199800	0
149	20241029	161100	204014800	199800	199800	199800	199800	0
150	20241029	161000	204014800	199800	199800	199800	199800	0
151	20241029	160900	204014800	199800	199800	199800	199800	0
152	20241029	160800	204014800	199800	199800	199800	199800	11
153	20241029	160700	204014800	199800	199800	199800	199800	0
154	20241029	160600	204014800	199800	199800	199800	199800	0
155	20241029	160500	204014800	199800	199800	199800	199800	0
156	20241029	160400	204014800	199800	199800	199800	199800	0
157	20241029	160300	204014800	199800	199800	199800	199800	0
158	20241029	160200	204014800	199800	199800	199800	199800	0
159	20241029	160100	204014800	199800	199800	199800	199800	0
160	20241029	160000	204014800	199800	199800	199800	199800	0
161	20241029	155900	204014800	199800	199800	199800	199800	0
162	20241029	155800	204014800	199800	199800	199800	199800	0
163	20241029	155700	204014800	199800	199800	199800	199800	0
164	20241029	155600	204014800	199800	199800	199800	199800	0
165	20241029	155500	204014800	199800	199800	199800	199800	0
166	20241029	155400	204014800	199800	199800	199800	199800	0
167	20241029	155300	204014800	199800	199800	199800	199800	0
168	20241029	155200	204014800	199800	199800	199800	199800	0
169	20241029	155100	204014800	199800	199800	199800	199800	0
170	20241029	155000	204014800	199800	199800	199800	199800	0
171	20241029	154900	204014800	199800	199800	199800	199800	0
172	20241029	154800	204014800	199800	199800	199800	199800	0
173	20241029	154700	204014800	199800	199800	199800	199800	0
174	20241029	154600	204014800	199800	199800	199800	199800	0
175	20241029	154500	204014800	199800	199800	199800	199800	0
176	20241029	154400	204014800	199800	199800	199800	199800	0
177	20241029	154300	204014800	199800	199800	199800	199800	0
178	20241029	154200	204014800	199800	199800	199800	199800	0
179	20241029	154100	204014800	199800	199800	199800	199800	0
180	20241029	154000	204014800	199800	199800	199800	199800	0
181	20241029	153900	204014800	199800	199800	199800	199800	0
182	20241029	153800	204014800	199800	199800	199800	199800	11
183	20241029	153700	204014800	199800	199800	199800	199800	0
184	20241029	153600	204014800	199800	199800	199800	199800	0
185	20241029	153500	204014800	199800	199800	199800	199800	0
186	20241029	153400	204014800	199800	199800	199800	199800	0
187	20241029	153300	204014800	199800	199800	199800	199800	0
188	20241029	153200	204014800	199800	199800	199800	199800	0
189	20241029	153100	204014800	199800	199800	199800	199800	0
190	20241029	153000	204014800	199800	199800	199800	199800	11
191	20241029	152900	201817000	199500	199500	199500	199500	0
192	20241029	152800	201817000	199500	199500	199500	199500	0
193	20241029	152700	201817000	199500	199500	199500	199500	0
194	20241029	152600	201817000	199500	199500	199500	199500	0
195	20241029	152500	201817000	199500	199500	199500	199500	0
196	20241029	152400	201817000	199500	199500	199500	199500	0
197	20241029	152300	201817000	199500	199500	199500	199500	0
198	20241029	152200	201817000	199500	199500	199500	199500	0
199	20241029	152100	201817000	199500	199500	199500	199500	0
200	20241029	152000	201817000	199500	199500	199500	199500	0
201	20241029	151900	201817000	199500	198500	199500	198500	6
202	20241029	151800	200621000	199600	199600	199600	199600	0
203	20241029	151700	200621000	199600	199600	199600	199600	2
204	20241029	151600	200221800	198500	198500	198500	198500	0
205	20241029	151500	200221800	198500	198500	198500	198500	0
206	20241029	151400	200221800	198500	198500	198500	198500	0
207	20241029	151300	200221800	198500	198500	198500	198500	0
208	20241029	151200	200221800	198500	199700	199700	198500	12
209	20241029	151100	197830100	199700	199700	199700	199700	0
210	20241029	151000	197830100	199700	198500	199700	198500	2
211	20241029	150900	197431900	199700	199600	199700	199600	2
212	20241029	150800	197032600	198600	198600	198600	198600	0
213	20241029	150700	197032600	198600	198600	198600	198600	0
214	20241029	150600	197032600	198600	199700	199700	198600	3
215	20241029	150500	196434600	199700	199700	199700	199700	0
216	20241029	150400	196434600	199700	199700	199700	199700	0
217	20241029	150300	196434600	199700	199700	199700	199700	2
218	20241029	150200	196035200	199700	199700	199700	199700	0
219	20241029	150100	196035200	199700	199700	199700	199700	0
220	20241029	150000	196035200	199700	199700	199700	199700	4
221	20241029	145900	195236400	199700	199700	199700	199700	0
222	20241029	145800	195236400	199700	199700	199700	199700	4
223	20241029	145700	194437600	199700	199700	199700	199700	0
224	20241029	145600	194437600	199700	199700	199700	199700	2
225	20241029	145500	194038200	199700	199700	199700	199700	0
226	20241029	145400	194038200	199700	199700	199700	199700	0
227	20241029	145300	194038200	199700	199700	199700	199700	0
228	20241029	145200	194038200	199700	199700	199700	199700	3
229	20241029	145100	193439100	199700	199700	199700	199700	0
230	20241029	145000	193439100	199700	199700	199700	199700	3
231	20241029	144900	192840000	199700	199700	199700	199700	0
232	20241029	144800	192840000	199700	199700	199700	199700	0
233	20241029	144700	192840000	199700	199700	199700	199700	2
234	20241029	144600	192440600	199700	199700	199700	199700	0
235	20241029	144500	192440600	199700	199700	199700	199700	0
236	20241029	144400	192440600	199700	199700	199700	199700	0
237	20241029	144300	192440600	199700	199700	199700	199700	0
238	20241029	144200	192440600	199700	199700	199700	199700	1
239	20241029	144100	192240900	199700	199700	199700	199700	2
240	20241029	144000	191841500	199700	199700	199700	199700	0
241	20241029	143900	191841500	199700	199700	199700	199700	0
242	20241029	143800	191841500	199700	199700	199700	199700	0
243	20241029	143700	191841500	199700	199700	199700	199700	0
244	20241029	143600	191841500	199700	199700	199700	199700	2
245	20241029	143500	191442100	199700	199700	199700	199700	0
246	20241029	143400	191442100	199700	199700	199700	199700	0
247	20241029	143300	191442100	199700	199700	199700	199700	0
248	20241029	143200	191442100	199700	199700	199700	199700	1
249	20241029	143100	191242400	199700	199700	199700	199700	1
250	20241029	143000	191042700	199700	199700	199700	199700	0
251	20241029	142900	191042700	199700	199700	199700	199700	2
252	20241029	142800	190643300	199700	199700	199700	199700	0
253	20241029	142700	190643300	199700	199700	199700	199700	0
254	20241029	142600	190643300	199700	199700	199700	199700	0
255	20241029	142500	190643300	199700	199700	199700	199700	1
256	20241029	142400	190443600	199700	199700	199700	199700	0
257	20241029	142300	190443600	199700	199700	199700	199700	0
258	20241029	142200	190443600	199700	199700	199700	199700	0
259	20241029	142100	190443600	199700	199700	199700	199700	0
260	20241029	142000	190443600	199700	199700	199700	199700	0
261	20241029	141900	190443600	199700	199700	199700	199700	1
262	20241029	141800	190243900	199700	199700	199700	199700	0
263	20241029	141700	190243900	199700	199700	199700	199700	0
264	20241029	141600	190243900	199700	199700	199700	199700	0
265	20241029	141500	190243900	199700	199700	199700	199700	1
266	20241029	141400	190044200	198900	198900	198900	198900	0
267	20241029	141300	190044200	198900	198900	198900	198900	0
268	20241029	141200	190044200	198900	198900	198900	198900	0
269	20241029	141100	190044200	198900	198900	198900	198900	0
270	20241029	141000	190044200	198900	198900	198900	198900	0
271	20241029	140900	190044200	198900	198900	198900	198900	0
272	20241029	140800	190044200	198900	199000	199000	198900	4
273	20241029	140700	189248300	199700	199700	199700	199700	0
274	20241029	140600	189248300	199700	199700	199700	199700	0
275	20241029	140500	189248300	199700	199700	199700	199700	0
276	20241029	140400	189248300	199700	199700	199700	199700	1
277	20241029	140300	189048600	199700	199700	199700	199700	0
278	20241029	140200	189048600	199700	199700	199700	199700	0
279	20241029	140100	189048600	199700	199700	199700	199700	0
280	20241029	140000	189048600	199700	199700	199700	199700	0
281	20241029	135900	189048600	199700	199700	199700	199700	1
282	20241029	135800	188848900	199500	199500	199500	199200	37
283	20241029	135700	181477000	199600	199600	199600	199600	0
284	20241029	135600	181477000	199600	199600	199600	199600	1
285	20241029	135500	181277400	199700	199700	199700	199700	1
286	20241029	135400	181077700	199700	199700	199700	199700	0
287	20241029	135300	181077700	199700	199700	199700	199700	0
288	20241029	135200	181077700	199700	199700	199700	199700	0
289	20241029	135100	181077700	199700	199700	199700	199700	0
290	20241029	135000	181077700	199700	199700	199700	199700	2
291	20241029	134900	180678300	199700	199700	199700	199700	0
292	20241029	134800	180678300	199700	199700	199700	199700	1
293	20241029	134700	180478600	199900	199900	199900	199900	0
294	20241029	134600	180478600	199900	199900	199900	199900	0
295	20241029	134500	180478600	199900	199900	199900	199900	0
296	20241029	134400	180478600	199900	199900	199900	199900	0
297	20241029	134300	180478600	199900	199900	199900	199900	0
298	20241029	134200	180478600	199900	199900	199900	199900	0
299	20241029	134100	180478600	199900	199900	199900	199900	0
300	20241029	134000	180478600	199900	199900	199900	199900	1
301	20241029	133900	180278700	199900	199900	199900	199900	0
302	20241029	133800	180278700	199900	199900	199900	199900	1
303	20241029	133700	180078800	199900	199900	199900	199900	0
304	20241029	133600	180078800	199900	199900	199900	199900	2
305	20241029	133500	179679000	199900	199900	199900	199900	0
306	20241029	133400	179679000	199900	199900	199900	199900	1
307	20241029	133300	179479100	199900	199900	199900	199900	0
308	20241029	133200	179479100	199900	199900	199900	199900	0
309	20241029	133100	179479100	199900	199900	199900	199900	1
310	20241029	133000	179279200	199900	199900	199900	199900	0
311	20241029	132900	179279200	199900	199900	199900	199900	0
312	20241029	132800	179279200	199900	199900	199900	199900	0
313	20241029	132700	179279200	199900	199900	199900	199900	0
314	20241029	132600	179279200	199900	199900	199900	199900	0
315	20241029	132500	179279200	199900	199900	199900	199900	0
316	20241029	132400	179279200	199900	199900	199900	199900	1
317	20241029	132300	179079300	199900	199900	199900	199900	0
318	20241029	132200	179079300	199900	199900	199900	199900	1
319	20241029	132100	178879400	199900	199900	199900	199900	3
320	20241029	132000	178279700	199300	199300	199300	199300	0
321	20241029	131900	178279700	199300	199300	199300	199300	0
322	20241029	131800	178279700	199300	199300	199300	199300	0
323	20241029	131700	178279700	199300	199300	199300	199300	2
324	20241029	131600	177881100	199900	199900	199900	199900	0
325	20241029	131500	177881100	199900	199900	199900	199900	0
326	20241029	131400	177881100	199900	199900	199900	199900	1
327	20241029	131300	177681200	199900	199900	199900	199900	3
328	20241029	131200	177081500	199900	199900	199900	199900	0
329	20241029	131100	177081500	199900	199900	199900	199900	0
330	20241029	131000	177081500	199900	199900	199900	199900	0
331	20241029	130900	177081500	199900	199900	199900	199900	0
332	20241029	130800	177081500	199900	199900	199900	199900	0
333	20241029	130700	177081500	199900	199900	199900	199900	0
334	20241029	130600	177081500	199900	199900	199900	199900	0
335	20241029	130500	177081500	199900	199900	199900	199900	1
336	20241029	130400	176881600	199900	199900	199900	199900	0
337	20241029	130300	176881600	199900	199900	199900	199900	1
338	20241029	130200	176681700	199900	199900	199900	199900	0
339	20241029	130100	176681700	199900	199900	199900	199900	3
340	20241029	130000	176082000	199900	199900	199900	199900	0
341	20241029	125900	176082000	199900	199900	199900	199900	0
342	20241029	125800	176082000	199900	199900	199900	199900	0
343	20241029	125700	176082000	199900	199900	199900	199900	0
344	20241029	125600	176082000	199900	199900	199900	199900	0
345	20241029	125500	176082000	199900	199900	199900	199900	1
346	20241029	125400	175882100	199900	199900	199900	199900	0
347	20241029	125300	175882100	199900	199900	199900	199900	2
348	20241029	125200	175482300	199900	199900	199900	199900	0
349	20241029	125100	175482300	199900	199900	199900	199900	0
350	20241029	125000	175482300	199900	199900	199900	199900	0
351	20241029	124900	175482300	199900	199900	199900	199900	0
352	20241029	124800	175482300	199900	199900	199900	199900	0
353	20241029	124700	175482300	199900	199900	199900	199900	0
354	20241029	124600	175482300	199900	199900	199900	199900	0
355	20241029	124500	175482300	199900	199900	199900	199900	0
356	20241029	124400	175482300	199900	199900	199900	199900	1
357	20241029	124300	175282400	199900	199900	199900	199900	0
358	20241029	124200	175282400	199900	199900	199900	199900	0
359	20241029	124100	175282400	199900	199900	199900	199900	0
360	20241029	124000	175282400	199900	199900	199900	199900	0
361	20241029	123900	175282400	199900	199900	199900	199900	0
362	20241029	123800	175282400	199900	199900	199900	199900	1
363	20241029	123700	175082500	199500	199500	199500	199500	0
364	20241029	123600	175082500	199500	199500	199500	199500	0
365	20241029	123500	175082500	199500	199500	199500	199500	0
366	20241029	123400	175082500	199500	199500	199500	199500	0
367	20241029	123300	175082500	199500	199500	199500	199500	0
368	20241029	123200	175082500	199500	199500	199500	199500	0
369	20241029	123100	175082500	199500	199500	199500	199500	10
370	20241029	123000	173087500	199500	199500	199500	199500	0
371	20241029	122900	173087500	199500	199500	199500	199500	5
372	20241029	122800	172090000	199500	199500	199500	199500	2
373	20241029	122700	171691000	199000	199000	199000	199000	0
374	20241029	122600	171691000	199000	199000	199000	199000	0
375	20241029	122500	171691000	199000	199000	199000	199000	0
376	20241029	122400	171691000	199000	199000	199000	199000	0
377	20241029	122300	171691000	199000	199000	199000	199000	8
378	20241029	122200	170099000	199500	200000	200000	199500	35
379	20241029	122100	163115700	200000	200000	200000	200000	0
380	20241029	122000	163115700	200000	200000	200000	200000	0
381	20241029	121900	163115700	200000	200000	200000	200000	0
382	20241029	121800	163115700	200000	200000	200000	200000	1
383	20241029	121700	162915700	199700	199700	199700	199700	0
384	20241029	121600	162915700	199700	199700	199700	199700	0
385	20241029	121500	162915700	199700	199700	199700	199700	0
386	20241029	121400	162915700	199700	199800	199800	199700	6
387	20241029	121300	161717100	200500	200500	200500	200500	0
388	20241029	121200	161717100	200500	200500	200500	200500	0
389	20241029	121100	161717100	200500	200500	200500	200500	0
390	20241029	121000	161717100	200500	200500	200500	200500	1
391	20241029	120900	161516600	200500	200500	200500	200500	0
392	20241029	120800	161516600	200500	200500	200500	200500	0
393	20241029	120700	161516600	200500	200500	200500	200500	0
394	20241029	120600	161516600	200500	200500	200500	200500	0
395	20241029	120500	161516600	200500	200500	200500	200500	0
396	20241029	120400	161516600	200500	200500	200500	200500	0
397	20241029	120300	161516600	200500	200500	200500	200500	0
398	20241029	120200	161516600	200500	200500	200500	200500	0
399	20241029	120100	161516600	200500	200500	200500	200500	1
400	20241029	120000	161316100	199700	199700	199700	199700	0
401	20241029	115900	161316100	199700	199700	199700	199700	0
402	20241029	115800	161316100	199700	199700	199700	199700	3
403	20241029	115700	160717000	199800	199800	199800	199800	0
404	20241029	115600	160717000	199800	199800	199800	199800	0
405	20241029	115500	160717000	199800	199800	199800	199800	2
406	20241029	115400	160317400	201000	201000	201000	201000	0
407	20241029	115300	160317400	201000	201000	201000	201000	0
408	20241029	115200	160317400	201000	201000	201000	201000	0
409	20241029	115100	160317400	201000	201000	201000	201000	1
410	20241029	115000	160116400	201000	201000	201000	201000	0
411	20241029	114900	160116400	201000	201000	201000	201000	0
412	20241029	114800	160116400	201000	201000	201000	201000	0
413	20241029	114700	160116400	201000	201000	201000	201000	0
414	20241029	114600	160116400	201000	201000	201000	201000	0
415	20241029	114500	160116400	201000	201000	201000	201000	1
416	20241029	114400	159915400	201000	201000	201000	201000	0
417	20241029	114300	159915400	201000	201000	201000	201000	1
418	20241029	114200	159714400	200000	200000	200000	200000	0
419	20241029	114100	159714400	200000	201000	201000	200000	9
420	20241029	114000	157911400	201000	201500	201500	201000	3
421	20241029	113900	157307900	201000	201000	201000	201000	0
422	20241029	113800	157307900	201000	201000	201000	201000	3
423	20241029	113700	156704900	201000	201000	201000	201000	0
424	20241029	113600	156704900	201000	201000	201000	201000	0
425	20241029	113500	156704900	201000	201000	201000	201000	1
426	20241029	113400	156503900	201000	201000	201000	201000	0
427	20241029	113300	156503900	201000	201000	201000	201000	0
428	20241029	113200	156503900	201000	201000	201000	201000	0
429	20241029	113100	156503900	201000	201000	201000	201000	2
430	20241029	113000	156101900	200500	200500	200500	200500	5
431	20241029	112900	155099400	200000	200000	200000	200000	0
432	20241029	112800	155099400	200000	200000	200000	200000	0
433	20241029	112700	155099400	200000	200000	200000	200000	5
434	20241029	112600	154099400	201000	201000	201000	201000	2
435	20241029	112500	153697400	201000	199900	201000	199900	59
436	20241029	112400	141895700	199900	199800	199900	199800	17
437	20241029	112300	138498300	199900	199900	199900	199900	0
438	20241029	112200	138498300	199900	199900	199900	199900	0
439	20241029	112100	138498300	199900	199900	199900	199900	0
440	20241029	112000	138498300	199900	199900	199900	199900	0
441	20241029	111900	138498300	199900	198800	199900	198800	4
442	20241029	111800	137699800	199800	199800	199800	199800	1
443	20241029	111700	137500000	199800	199800	199800	199800	0
444	20241029	111600	137500000	199800	199800	199800	199800	2
445	20241029	111500	137100400	199900	199900	199900	199900	0
446	20241029	111400	137100400	199900	199900	199900	199900	0
447	20241029	111300	137100400	199900	199900	199900	199900	0
448	20241029	111200	137100400	199900	199900	199900	199900	0
449	20241029	111100	137100400	199900	198900	199900	198900	255
450	20241029	111000	86376100	198900	198800	198900	198800	2
451	20241029	110900	85978400	198700	198700	198700	198700	8
452	20241029	110800	84388800	198600	198700	198700	198600	3
453	20241029	110700	83792800	198000	198000	198000	198000	0
454	20241029	110600	83792800	198000	198000	198000	197900	10
455	20241029	110500	81812900	198000	197300	198000	197300	28
456	20241029	110400	76282600	197200	197200	197200	197200	1
457	20241029	110300	76085400	197100	197100	197100	197100	0
458	20241029	110200	76085400	197100	197100	197100	197100	0
459	20241029	110100	76085400	197100	197100	197100	197100	0
460	20241029	110000	76085400	197100	197100	197400	197100	7
461	20241029	105900	74705400	197300	196900	197300	196900	33
462	20241029	105800	68207300	196900	196700	196900	196700	52
463	20241029	105700	57976000	196900	196900	196900	196900	0
464	20241029	105600	57976000	196900	197200	197200	196800	109
465	20241029	105500	36521500	197300	197300	197300	197300	0
466	20241029	105400	36521500	197300	197300	197300	197300	0
467	20241029	105300	36521500	197300	197300	197300	197300	0
468	20241029	105200	36521500	197300	197300	197300	197300	0
469	20241029	105100	36521500	197300	197300	197300	197300	0
470	20241029	105000	36521500	197300	197300	197300	197300	1
471	20241029	104900	36324200	197400	197400	197400	197400	0
472	20241029	104800	36324200	197400	197400	197400	197400	0
473	20241029	104700	36324200	197400	197400	197400	197400	0
474	20241029	104600	36324200	197400	197400	197400	197400	0
475	20241029	104500	36324200	197400	197400	197400	197400	0
476	20241029	104400	36324200	197400	197400	197400	197400	0
477	20241029	104300	36324200	197400	197400	197400	197400	0
478	20241029	104200	36324200	197400	197400	197400	197400	0
479	20241029	104100	36324200	197400	197400	197400	197400	0
480	20241029	104000	36324200	197400	197100	197400	197100	12
481	20241029	103900	33957800	197200	197200	197200	197200	0
482	20241029	103800	33957800	197200	197200	197200	197200	0
483	20241029	103700	33957800	197200	197000	197200	197000	12
484	20241029	103600	31593600	197100	197100	197100	197100	0
485	20241029	103500	31593600	197100	196900	197100	196900	2
486	20241029	103400	31199600	197200	197200	197200	197200	0
487	20241029	103300	31199600	197200	197200	197200	197200	0
488	20241029	103200	31199600	197200	197200	197200	197200	0
489	20241029	103100	31199600	197200	197200	197200	197200	0
490	20241029	103000	31199600	197200	197200	197200	197200	0
491	20241029	102900	31199600	197200	197200	197200	197200	0
492	20241029	102800	31199600	197200	197200	197200	197200	0
493	20241029	102700	31199600	197200	197200	197200	197200	0
494	20241029	102600	31199600	197200	197200	197200	197200	0
495	20241029	102500	31199600	197200	197200	197200	197200	1
496	20241029	102400	31002400	196900	196900	196900	196900	1
497	20241029	102300	30805500	197200	197200	197200	197200	0
498	20241029	102200	30805500	197200	197200	197200	197200	0
499	20241029	102100	30805500	197200	197200	197200	197200	0
500	20241029	102000	30805500	197200	197200	197200	197200	1
501	20241029	101900	30608300	196600	196600	196600	196600	0
502	20241029	101800	30608300	196600	196600	196600	196600	0
503	20241029	101700	30608300	196600	196600	196600	196600	0
504	20241029	101600	30608300	196600	196600	196600	196600	0
505	20241029	101500	30608300	196600	196600	196600	196600	0
506	20241029	101400	30608300	196600	196600	196600	196600	0
507	20241029	101300	30608300	196600	196600	196600	196600	0
508	20241029	101200	30608300	196600	196600	196600	196600	0
509	20241029	101100	30608300	196600	196600	196600	196600	0
510	20241029	101000	30608300	196600	196600	196600	196600	0
511	20241029	100900	30608300	196600	196600	196600	196600	0
512	20241029	100800	30608300	196600	196600	196600	196600	14
513	20241029	100700	27855900	196600	196600	196600	196600	0
514	20241029	100600	27855900	196600	196600	196600	196600	0
515	20241029	100500	27855900	196600	196600	196600	196600	0
516	20241029	100400	27855900	196600	196600	196600	196600	0
517	20241029	100300	27855900	196600	196600	196600	196600	0
518	20241029	100200	27855900	196600	196600	196600	196600	0
519	20241029	100100	27855900	196600	196600	196600	196600	0
520	20241029	100000	27855900	196600	196700	196700	196600	6
521	20241029	095900	26676200	196700	196700	196700	196700	0
522	20241029	095800	26676200	196700	196700	196700	196700	16
523	20241029	095700	23529000	197100	197100	197100	197100	0
524	20241029	095600	23529000	197100	197000	197100	197000	4
525	20241029	095500	22740900	196600	196600	196600	196600	0
526	20241029	095400	22740900	196600	196600	196600	196600	0
527	20241029	095300	22740900	196600	196600	196600	196600	0
528	20241029	095200	22740900	196600	196600	196600	196600	0
529	20241029	095100	22740900	196600	196600	196600	196600	4
530	20241029	095000	21954500	197200	197200	197200	197200	0
531	20241029	094900	21954500	197200	197200	197200	197200	0
532	20241029	094800	21954500	197200	197200	197200	197200	0
533	20241029	094700	21954500	197200	197200	197200	197200	0
534	20241029	094600	21954500	197200	197200	197200	197200	0
535	20241029	094500	21954500	197200	197200	197200	197200	1
536	20241029	094400	21757300	196800	196800	196800	196800	1
537	20241029	094300	21560500	196200	196200	196200	196200	1
538	20241029	094200	21364300	196600	196600	196600	196600	0
539	20241029	094100	21364300	196600	195900	196700	195900	38
540	20241029	094000	13915100	196000	196000	196000	196000	0
541	20241029	093900	13915100	196000	196000	196000	196000	0
542	20241029	093800	13915100	196000	196000	196000	196000	0
543	20241029	093700	13915100	196000	196000	196000	196000	0
544	20241029	093600	13915100	196000	196000	196000	196000	0
545	20241029	093500	13915100	196000	196000	196000	196000	0
546	20241029	093400	13915100	196000	196000	196000	196000	0
547	20241029	093300	13915100	196000	196000	196000	196000	0
548	20241029	093200	13915100	196000	196000	196000	196000	3
549	20241029	093100	13327100	196600	196600	196600	196600	0
550	20241029	093000	13327100	196600	196600	196600	196600	0
551	20241029	092900	13327100	196600	196600	196600	196600	0
552	20241029	092800	13327100	196600	196600	196600	196600	20
553	20241029	092700	9395100	195600	195600	195600	195600	0
554	20241029	092600	9395100	195600	195600	195600	195600	0
555	20241029	092500	9395100	195600	195600	195600	195600	0
556	20241029	092400	9395100	195600	195600	195600	195600	0
557	20241029	092300	9395100	195600	195600	195600	195600	0
558	20241029	092200	9395100	195600	195600	195600	195600	0
559	20241029	092100	9395100	195600	195600	195600	195600	0
560	20241029	092000	9395100	195600	195600	195600	195600	2
561	20241029	091900	9003900	195500	195800	195800	195500	14
562	20241029	091800	6266000	197400	197400	197400	197400	0
563	20241029	091700	6266000	197400	197400	197400	197400	0
564	20241029	091600	6266000	197400	197400	197400	197400	0
565	20241029	091500	6266000	197400	197400	197400	197400	0
566	20241029	091400	6266000	197400	197400	197400	197400	0
567	20241029	091300	6266000	197400	197400	197400	197400	0
568	20241029	091200	6266000	197400	197400	197400	197400	0
569	20241029	091100	6266000	197400	195600	197400	195600	29
570	20241029	091000	591800	197400	197400	197400	197400	0
571	20241029	090900	591800	197400	197400	197400	197400	1
572	20241029	090800	394400	197400	197400	197400	197400	0
573	20241029	090700	394400	197400	197400	197400	197400	0
574	20241029	090600	394400	197400	197400	197400	197400	1
575	20241029	090500	197000	197000	197000	197000	197000	0
576	20241029	090400	197000	197000	197000	197000	197000	0
577	20241029	090300	197000	197000	197000	197000	197000	0
578	20241029	090200	197000	197000	197000	197000	197000	0
579	20241029	090100	197000	197000	197000	197000	197000	0
580	20241029	090000	197000	197000	197000	197000	197000	1