KissMeData/002240/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	183600	328482670	18930	18930	18930	18930	501
3	20231030	183500	328482670	18930	18930	18930	18930	0
4	20231030	183400	328482670	18930	18930	18930	18930	0
5	20231030	183300	328482670	18930	18930	18930	18930	0
6	20231030	183200	328482670	18930	18930	18930	18930	0
7	20231030	183100	328482670	18930	18930	18930	18930	0
8	20231030	183000	328482670	18930	18930	18930	18930	0
9	20231030	182900	328482670	18930	18930	18930	18930	0
10	20231030	182800	328482670	18930	18930	18930	18930	0
11	20231030	182700	328482670	18930	18930	18930	18930	0
12	20231030	182600	328482670	18930	18930	18930	18930	0
13	20231030	182500	328482670	18930	18930	18930	18930	0
14	20231030	182400	328482670	18930	18930	18930	18930	0
15	20231030	182300	328482670	18930	18930	18930	18930	0
16	20231030	182200	328482670	18930	18930	18930	18930	0
17	20231030	182100	328482670	18930	18930	18930	18930	0
18	20231030	182000	328482670	18930	18930	18930	18930	0
19	20231030	181900	328482670	18930	18930	18930	18930	0
20	20231030	181800	328482670	18930	18930	18930	18930	0
21	20231030	181700	328482670	18930	18930	18930	18930	0
22	20231030	181600	328482670	18930	18930	18930	18930	0
23	20231030	181500	328482670	18930	18930	18930	18930	0
24	20231030	181400	328482670	18930	18930	18930	18930	0
25	20231030	181300	328482670	18930	18930	18930	18930	0
26	20231030	181200	328482670	18930	18930	18930	18930	0
27	20231030	181100	328482670	18930	18930	18930	18930	0
28	20231030	181000	328482670	18930	18930	18930	18930	0
29	20231030	180900	328482670	18930	18930	18930	18930	0
30	20231030	180800	328482670	18930	18930	18930	18930	0
31	20231030	180700	328482670	18930	18930	18930	18930	0
32	20231030	180600	328482670	18930	18930	18930	18930	501
33	20231030	180500	328482670	18930	18930	18930	18930	0
34	20231030	180400	328482670	18930	18930	18930	18930	0
35	20231030	180300	328482670	18930	18930	18930	18930	0
36	20231030	180200	328482670	18930	18930	18930	18930	0
37	20231030	180100	328482670	18930	18930	18930	18930	0
38	20231030	180000	328482670	18930	18930	18930	18930	0
39	20231030	175900	328482670	18930	18930	18930	18930	0
40	20231030	175800	328482670	18930	18930	18930	18930	0
41	20231030	175700	328482670	18930	18930	18930	18930	0
42	20231030	175600	328482670	18930	18930	18930	18930	0
43	20231030	175500	328482670	18930	18930	18930	18930	0
44	20231030	175400	328482670	18930	18930	18930	18930	0
45	20231030	175300	328482670	18930	18930	18930	18930	0
46	20231030	175200	328482670	18930	18930	18930	18930	0
47	20231030	175100	328482670	18930	18930	18930	18930	0
48	20231030	175000	328482670	18930	18930	18930	18930	0
49	20231030	174900	328482670	18930	18930	18930	18930	0
50	20231030	174800	328482670	18930	18930	18930	18930	0
51	20231030	174700	328482670	18930	18930	18930	18930	0
52	20231030	174600	328482670	18930	18930	18930	18930	0
53	20231030	174500	328482670	18930	18930	18930	18930	0
54	20231030	174400	328482670	18930	18930	18930	18930	0
55	20231030	174300	328482670	18930	18930	18930	18930	0
56	20231030	174200	328482670	18930	18930	18930	18930	0
57	20231030	174100	328482670	18930	18930	18930	18930	0
58	20231030	174000	328482670	18930	18930	18930	18930	0
59	20231030	173900	328482670	18930	18930	18930	18930	0
60	20231030	173800	328482670	18930	18930	18930	18930	0
61	20231030	173700	328482670	18930	18930	18930	18930	0
62	20231030	173600	328482670	18930	18930	18930	18930	501
63	20231030	173500	328482670	18930	18930	18930	18930	0
64	20231030	173400	328482670	18930	18930	18930	18930	0
65	20231030	173300	328482670	18930	18930	18930	18930	0
66	20231030	173200	328482670	18930	18930	18930	18930	0
67	20231030	173100	328482670	18930	18930	18930	18930	0
68	20231030	173000	328482670	18930	18930	18930	18930	0
69	20231030	172900	328482670	18930	18930	18930	18930	0
70	20231030	172800	328482670	18930	18930	18930	18930	0
71	20231030	172700	328482670	18930	18930	18930	18930	0
72	20231030	172600	328482670	18930	18930	18930	18930	0
73	20231030	172500	328482670	18930	18930	18930	18930	0
74	20231030	172400	328482670	18930	18930	18930	18930	0
75	20231030	172300	328482670	18930	18930	18930	18930	0
76	20231030	172200	328482670	18930	18930	18930	18930	0
77	20231030	172100	328482670	18930	18930	18930	18930	0
78	20231030	172000	328482670	18930	18930	18930	18930	0
79	20231030	171900	328482670	18930	18930	18930	18930	0
80	20231030	171800	328482670	18930	18930	18930	18930	0
81	20231030	171700	328482670	18930	18930	18930	18930	0
82	20231030	171600	328482670	18930	18930	18930	18930	0
83	20231030	171500	328482670	18930	18930	18930	18930	0
84	20231030	171400	328482670	18930	18930	18930	18930	0
85	20231030	171300	328482670	18930	18930	18930	18930	0
86	20231030	171200	328482670	18930	18930	18930	18930	0
87	20231030	171100	328482670	18930	18930	18930	18930	0
88	20231030	171000	328482670	18930	18930	18930	18930	0
89	20231030	170900	328482670	18930	18930	18930	18930	0
90	20231030	170800	328482670	18930	18930	18930	18930	0
91	20231030	170700	328482670	18930	18930	18930	18930	0
92	20231030	170600	328482670	18930	18930	18930	18930	501
93	20231030	170500	328482670	18930	18930	18930	18930	0
94	20231030	170400	328482670	18930	18930	18930	18930	0
95	20231030	170300	328482670	18930	18930	18930	18930	0
96	20231030	170200	328482670	18930	18930	18930	18930	0
97	20231030	170100	328482670	18930	18930	18930	18930	0
98	20231030	170000	328482670	18930	18930	18930	18930	0
99	20231030	165900	328482670	18930	18930	18930	18930	0
100	20231030	165800	328482670	18930	18930	18930	18930	0
101	20231030	165700	328482670	18930	18930	18930	18930	0
102	20231030	165600	328482670	18930	18930	18930	18930	0
103	20231030	165500	328482670	18930	18930	18930	18930	0
104	20231030	165400	328482670	18930	18930	18930	18930	0
105	20231030	165300	328482670	18930	18930	18930	18930	0
106	20231030	165200	328482670	18930	18930	18930	18930	0
107	20231030	165100	328482670	18930	18930	18930	18930	0
108	20231030	165000	328482670	18930	18930	18930	18930	0
109	20231030	164900	328482670	18930	18930	18930	18930	0
110	20231030	164800	328482670	18930	18930	18930	18930	0
111	20231030	164700	328482670	18930	18930	18930	18930	0
112	20231030	164600	328482670	18930	18930	18930	18930	0
113	20231030	164500	328482670	18930	18930	18930	18930	0
114	20231030	164400	328482670	18930	18930	18930	18930	0
115	20231030	164300	328482670	18930	18930	18930	18930	0
116	20231030	164200	328482670	18930	18930	18930	18930	0
117	20231030	164100	328482670	18930	18930	18930	18930	0
118	20231030	164000	328482670	18930	18930	18930	18930	0
119	20231030	163900	328482670	18930	18930	18930	18930	0
120	20231030	163800	328482670	18930	18930	18930	18930	0
121	20231030	163700	328482670	18930	18930	18930	18930	0
122	20231030	163600	328482670	18930	18930	18930	18930	501
123	20231030	163500	328482670	18930	18930	18930	18930	0
124	20231030	163400	328482670	18930	18930	18930	18930	0
125	20231030	163300	328482670	18930	18930	18930	18930	0
126	20231030	163200	328482670	18930	18930	18930	18930	0
127	20231030	163100	328482670	18930	18930	18930	18930	0
128	20231030	163000	328482670	18930	18930	18930	18930	0
129	20231030	162900	328482670	18930	18930	18930	18930	0
130	20231030	162800	328482670	18930	18930	18930	18930	0
131	20231030	162700	328482670	18930	18930	18930	18930	0
132	20231030	162600	328482670	18930	18930	18930	18930	0
133	20231030	162500	328482670	18930	18930	18930	18930	0
134	20231030	162400	328482670	18930	18930	18930	18930	0
135	20231030	162300	328482670	18930	18930	18930	18930	0
136	20231030	162200	328482670	18930	18930	18930	18930	0
137	20231030	162100	328482670	18930	18930	18930	18930	0
138	20231030	162000	328482670	18930	18930	18930	18930	0
139	20231030	161900	328482670	18930	18930	18930	18930	0
140	20231030	161800	328482670	18930	18930	18930	18930	0
141	20231030	161700	328482670	18930	18930	18930	18930	0
142	20231030	161600	328482670	18930	18930	18930	18930	0
143	20231030	161500	328482670	18930	18930	18930	18930	0
144	20231030	161400	328482670	18930	18930	18930	18930	0
145	20231030	161300	328482670	18930	18930	18930	18930	0
146	20231030	161200	328482670	18930	18930	18930	18930	0
147	20231030	161100	328482670	18930	18930	18930	18930	0
148	20231030	161000	328482670	18930	18930	18930	18930	0
149	20231030	160900	328482670	18930	18930	18930	18930	0
150	20231030	160800	328482670	18930	18930	18930	18930	0
151	20231030	160700	328482670	18930	18930	18930	18930	0
152	20231030	160600	328482670	18930	18930	18930	18930	501
153	20231030	160500	328482670	18930	18930	18930	18930	0
154	20231030	160400	328482670	18930	18930	18930	18930	0
155	20231030	160300	328482670	18930	18930	18930	18930	0
156	20231030	160200	328482670	18930	18930	18930	18930	0
157	20231030	160100	328482670	18930	18930	18930	18930	0
158	20231030	160000	328482670	18930	18930	18930	18930	0
159	20231030	155900	328482670	18930	18930	18930	18930	0
160	20231030	155800	328482670	18930	18930	18930	18930	0
161	20231030	155700	328482670	18930	18930	18930	18930	0
162	20231030	155600	328482670	18930	18930	18930	18930	0
163	20231030	155500	328482670	18930	18930	18930	18930	0
164	20231030	155400	328482670	18930	18930	18930	18930	0
165	20231030	155300	328482670	18930	18930	18930	18930	0
166	20231030	155200	328482670	18930	18930	18930	18930	0
167	20231030	155100	328482670	18930	18930	18930	18930	0
168	20231030	155000	328482670	18930	18930	18930	18930	0
169	20231030	154900	328482670	18930	18930	18930	18930	0
170	20231030	154800	328482670	18930	18930	18930	18930	0
171	20231030	154700	328482670	18930	18930	18930	18930	0
172	20231030	154600	328482670	18930	18930	18930	18930	0
173	20231030	154500	328482670	18930	18930	18930	18930	0
174	20231030	154400	328482670	18930	18930	18930	18930	0
175	20231030	154300	328482670	18930	18930	18930	18930	0
176	20231030	154200	328482670	18930	18930	18930	18930	0
177	20231030	154100	328482670	18930	18930	18930	18930	0
178	20231030	154000	328482670	18930	18930	18930	18930	0
179	20231030	153900	328482670	18930	18930	18930	18930	0
180	20231030	153800	328482670	18930	18930	18930	18930	0
181	20231030	153700	328482670	18930	18930	18930	18930	0
182	20231030	153600	328482670	18930	18930	18930	18930	501
183	20231030	153500	328482670	18930	18930	18930	18930	0
184	20231030	153400	328482670	18930	18930	18930	18930	0
185	20231030	153300	328482670	18930	18930	18930	18930	0
186	20231030	153200	328482670	18930	18930	18930	18930	0
187	20231030	153100	328482670	18930	18930	18930	18930	0
188	20231030	153000	328482670	18930	18930	18930	18930	501
189	20231030	152900	318998740	19080	19080	19080	19080	0
190	20231030	152800	318998740	19080	19080	19080	19080	0
191	20231030	152700	318998740	19080	19080	19080	19080	0
192	20231030	152600	318998740	19080	19080	19080	19080	0
193	20231030	152500	318998740	19080	19080	19080	19080	0
194	20231030	152400	318998740	19080	19080	19080	19080	0
195	20231030	152300	318998740	19080	19080	19080	19080	0
196	20231030	152200	318998740	19080	19080	19080	19080	0
197	20231030	152100	318998740	19080	19080	19080	19080	0
198	20231030	152000	318998740	19080	19080	19080	19080	0
199	20231030	151900	318998740	19080	19020	19080	18970	510
200	20231030	151800	309307130	19030	18980	19040	18970	455
201	20231030	151700	300671570	19030	19030	19030	19030	21
202	20231030	151600	300271940	19050	19050	19050	19050	0
203	20231030	151500	300271940	19050	19050	19050	19050	3
204	20231030	151400	300214790	19070	19070	19070	19070	0
205	20231030	151300	300214790	19070	19070	19070	19070	0
206	20231030	151200	300214790	19070	19070	19070	19070	0
207	20231030	151100	300214790	19070	19030	19070	18980	552
208	20231030	151000	289730380	19030	19010	19030	19010	3
209	20231030	150900	289673330	19020	19030	19030	19020	54
210	20231030	150800	288645850	19030	19030	19030	19030	1
211	20231030	150700	288626820	19080	19080	19080	19080	0
212	20231030	150600	288626820	19080	19070	19080	19070	50
213	20231030	150500	287672900	19040	19040	19040	19040	142
214	20231030	150400	284969220	19030	19030	19030	19030	0
215	20231030	150300	284969220	19030	19030	19030	19030	0
216	20231030	150200	284969220	19030	19030	19030	19030	0
217	20231030	150100	284969220	19030	19030	19030	19030	0
218	20231030	150000	284969220	19030	19030	19030	19030	3
219	20231030	145900	284912130	19030	19030	19030	19030	3
220	20231030	145800	284855040	19040	19040	19040	19040	0
221	20231030	145700	284855040	19040	19040	19040	19040	0
222	20231030	145600	284855040	19040	19040	19040	19040	0
223	20231030	145500	284855040	19040	19040	19040	19040	0
224	20231030	145400	284855040	19040	19040	19040	19040	0
225	20231030	145300	284855040	19040	19040	19040	19040	0
226	20231030	145200	284855040	19040	19040	19040	19040	0
227	20231030	145100	284855040	19040	19040	19040	19040	0
228	20231030	145000	284855040	19040	19040	19040	19040	0
229	20231030	144900	284855040	19040	19040	19040	19040	1
230	20231030	144800	284836000	19040	19040	19040	19040	2
231	20231030	144700	284797920	19040	19040	19040	19040	0
232	20231030	144600	284797920	19040	19040	19040	19040	0
233	20231030	144500	284797920	19040	19040	19040	19040	0
234	20231030	144400	284797920	19040	19040	19040	19040	0
235	20231030	144300	284797920	19040	19040	19040	19040	0
236	20231030	144200	284797920	19040	19040	19040	19040	5
237	20231030	144100	284702720	19040	19040	19040	19040	2
238	20231030	144000	284664640	19030	19030	19030	19030	0
239	20231030	143900	284664640	19030	19030	19030	19030	50
240	20231030	143800	283713140	19020	19020	19020	19020	0
241	20231030	143700	283713140	19020	19020	19020	19020	0
242	20231030	143600	283713140	19020	19020	19020	19020	0
243	20231030	143500	283713140	19020	19020	19020	19020	0
244	20231030	143400	283713140	19020	19020	19020	19020	74
245	20231030	143300	282305660	19020	19020	19020	19020	0
246	20231030	143200	282305660	19020	19020	19020	19020	27
247	20231030	143100	281792120	19020	19020	19020	19020	75
248	20231030	143000	280365620	19020	19020	19020	19020	0
249	20231030	142900	280365620	19020	19020	19020	19020	0
250	20231030	142800	280365620	19020	19020	19020	19020	0
251	20231030	142700	280365620	19020	19020	19020	19020	0
252	20231030	142600	280365620	19020	19020	19020	19020	0
253	20231030	142500	280365620	19020	19020	19020	19020	1
254	20231030	142400	280346600	19020	19020	19020	19020	0
255	20231030	142300	280346600	19020	19020	19020	19020	0
256	20231030	142200	280346600	19020	19020	19020	19020	0
257	20231030	142100	280346600	19020	19020	19020	19020	0
258	20231030	142000	280346600	19020	19020	19020	19020	0
259	20231030	141900	280346600	19020	19020	19020	19020	0
260	20231030	141800	280346600	19020	19020	19020	19020	0
261	20231030	141700	280346600	19020	19020	19020	19020	0
262	20231030	141600	280346600	19020	19020	19020	19020	3
263	20231030	141500	280289540	19020	19020	19020	19020	0
264	20231030	141400	280289540	19020	19020	19020	19020	0
265	20231030	141300	280289540	19020	19020	19020	19020	0
266	20231030	141200	280289540	19020	19020	19020	19020	0
267	20231030	141100	280289540	19020	19020	19020	19020	0
268	20231030	141000	280289540	19020	19020	19020	19020	0
269	20231030	140900	280289540	19020	19020	19020	19020	0
270	20231030	140800	280289540	19020	19020	19020	19020	10
271	20231030	140700	280099340	19020	19020	19020	19020	0
272	20231030	140600	280099340	19020	19020	19020	19020	0
273	20231030	140500	280099340	19020	19020	19020	19020	65
274	20231030	140400	278863040	19030	19030	19030	19030	0
275	20231030	140300	278863040	19030	19030	19030	19030	0
276	20231030	140200	278863040	19030	19030	19030	19030	20
277	20231030	140100	278482440	19030	19030	19030	19030	2
278	20231030	140000	278444380	19030	19030	19030	19030	0
279	20231030	135900	278444380	19030	19030	19030	19030	0
280	20231030	135800	278444380	19030	19030	19030	19030	13
281	20231030	135700	278196990	19020	19020	19020	19020	0
282	20231030	135600	278196990	19020	19020	19020	19020	0
283	20231030	135500	278196990	19020	19020	19020	19020	0
284	20231030	135400	278196990	19020	19020	19020	19020	0
285	20231030	135300	278196990	19020	19020	19020	19020	0
286	20231030	135200	278196990	19020	19020	19020	19020	0
287	20231030	135100	278196990	19020	19020	19020	19020	0
288	20231030	135000	278196990	19020	19020	19020	19020	44
289	20231030	134900	277360110	19020	19000	19020	19000	130
290	20231030	134800	274889150	19000	19000	19000	19000	57
291	20231030	134700	273806150	19000	19000	19000	19000	50
292	20231030	134600	272856150	19010	19010	19010	19010	0
293	20231030	134500	272856150	19010	19010	19010	19010	0
294	20231030	134400	272856150	19010	19010	19010	19010	0
295	20231030	134300	272856150	19010	19010	19010	19010	0
296	20231030	134200	272856150	19010	19010	19010	19010	0
297	20231030	134100	272856150	19010	19010	19010	19010	0
298	20231030	134000	272856150	19010	19010	19010	19010	0
299	20231030	133900	272856150	19010	19010	19010	19010	0
300	20231030	133800	272856150	19010	19010	19010	19010	15
301	20231030	133700	272571000	19010	19010	19010	19010	17
302	20231030	133600	272247830	19010	19010	19010	19010	0
303	20231030	133500	272247830	19010	19010	19010	19010	0
304	20231030	133400	272247830	19010	19010	19010	19010	0
305	20231030	133300	272247830	19010	19010	19010	19010	0
306	20231030	133200	272247830	19010	19010	19010	19010	0
307	20231030	133100	272247830	19010	19010	19010	19010	0
308	20231030	133000	272247830	19010	19010	19010	19010	0
309	20231030	132900	272247830	19010	19010	19010	19010	2
310	20231030	132800	272209810	19010	19010	19010	19010	29
311	20231030	132700	271658520	19010	19010	19010	19010	0
312	20231030	132600	271658520	19010	19010	19010	19010	0
313	20231030	132500	271658520	19010	19020	19020	19010	34
314	20231030	132400	271012070	19040	19040	19040	19040	0
315	20231030	132300	271012070	19040	19040	19040	19040	0
316	20231030	132200	271012070	19040	19040	19040	19040	0
317	20231030	132100	271012070	19040	19040	19040	19040	0
318	20231030	132000	271012070	19040	19040	19040	19040	10
319	20231030	131900	270821670	19040	19040	19040	19040	3
320	20231030	131800	270764550	19030	19030	19030	19030	0
321	20231030	131700	270764550	19030	19030	19030	19030	0
322	20231030	131600	270764550	19030	19030	19030	19030	0
323	20231030	131500	270764550	19030	19030	19030	19030	34
324	20231030	131400	270117530	19010	19010	19010	19010	0
325	20231030	131300	270117530	19010	19010	19010	19010	0
326	20231030	131200	270117530	19010	19010	19010	19010	0
327	20231030	131100	270117530	19010	19010	19010	19010	0
328	20231030	131000	270117530	19010	19010	19010	19010	0
329	20231030	130900	270117530	19010	19010	19010	19010	0
330	20231030	130800	270117530	19010	19010	19010	19010	0
331	20231030	130700	270117530	19010	19010	19010	19010	0
332	20231030	130600	270117530	19010	19010	19010	19010	0
333	20231030	130500	270117530	19010	19010	19010	19010	0
334	20231030	130400	270117530	19010	19010	19010	19010	0
335	20231030	130300	270117530	19010	19010	19010	19010	0
336	20231030	130200	270117530	19010	19010	19010	19010	0
337	20231030	130100	270117530	19010	19010	19010	19010	0
338	20231030	130000	270117530	19010	19010	19010	19010	0
339	20231030	125900	270117530	19010	19010	19010	19010	0
340	20231030	125800	270117530	19010	19010	19010	19010	0
341	20231030	125700	270117530	19010	19010	19010	19010	0
342	20231030	125600	270117530	19010	19010	19010	19010	24
343	20231030	125500	269661290	18990	18990	18990	18990	0
344	20231030	125400	269661290	18990	18990	18990	18990	0
345	20231030	125300	269661290	18990	18990	18990	18990	0
346	20231030	125200	269661290	18990	18990	18990	18990	2
347	20231030	125100	269623310	18990	18990	18990	18990	45
348	20231030	125000	268768760	19000	19000	19000	19000	1
349	20231030	124900	268749760	19000	19000	19000	19000	0
350	20231030	124800	268749760	19000	19000	19000	19000	0
351	20231030	124700	268749760	19000	19000	19000	19000	0
352	20231030	124600	268749760	19000	19000	19000	19000	0
353	20231030	124500	268749760	19000	19000	19000	19000	0
354	20231030	124400	268749760	19000	19000	19000	19000	0
355	20231030	124300	268749760	19000	19000	19000	19000	6
356	20231030	124200	268635760	19000	19000	19000	19000	0
357	20231030	124100	268635760	19000	19000	19000	19000	0
358	20231030	124000	268635760	19000	19000	19000	19000	0
359	20231030	123900	268635760	19000	19000	19000	19000	0
360	20231030	123800	268635760	19000	19000	19000	19000	0
361	20231030	123700	268635760	19000	19000	19000	19000	0
362	20231030	123600	268635760	19000	19000	19000	19000	0
363	20231030	123500	268635760	19000	19000	19000	19000	5
364	20231030	123400	268540760	19010	19010	19010	19010	0
365	20231030	123300	268540760	19010	19010	19010	19010	0
366	20231030	123200	268540760	19010	19010	19010	19010	0
367	20231030	123100	268540760	19010	19010	19010	19010	16
368	20231030	123000	268236600	18990	18990	18990	18990	0
369	20231030	122900	268236600	18990	18990	18990	18990	0
370	20231030	122800	268236600	18990	18990	18990	18990	0
371	20231030	122700	268236600	18990	18990	18990	18990	0
372	20231030	122600	268236600	18990	18990	18990	18990	0
373	20231030	122500	268236600	18990	18990	18990	18990	0
374	20231030	122400	268236600	18990	18990	18990	18990	0
375	20231030	122300	268236600	18990	18990	18990	18990	0
376	20231030	122200	268236600	18990	18990	18990	18990	0
377	20231030	122100	268236600	18990	18990	18990	18990	0
378	20231030	122000	268236600	18990	18990	18990	18990	4
379	20231030	121900	268160640	18990	18990	18990	18990	0
380	20231030	121800	268160640	18990	18990	18990	18990	0
381	20231030	121700	268160640	18990	18990	18990	18990	0
382	20231030	121600	268160640	18990	18990	18990	18990	0
383	20231030	121500	268160640	18990	18990	18990	18990	0
384	20231030	121400	268160640	18990	18990	18990	18990	0
385	20231030	121300	268160640	18990	18990	18990	18990	0
386	20231030	121200	268160640	18990	18990	18990	18990	0
387	20231030	121100	268160640	18990	18990	18990	18990	0
388	20231030	121000	268160640	18990	18990	18990	18990	0
389	20231030	120900	268160640	18990	18990	18990	18990	0
390	20231030	120800	268160640	18990	18990	18990	18990	0
391	20231030	120700	268160640	18990	18980	18990	18980	38
392	20231030	120600	267439050	18990	19040	19040	18970	1211
393	20231030	120500	244456660	19050	19050	19050	19050	10
394	20231030	120400	244266160	19060	19060	19060	19060	0
395	20231030	120300	244266160	19060	19060	19060	19060	0
396	20231030	120200	244266160	19060	19060	19060	19060	0
397	20231030	120100	244266160	19060	19040	19060	19040	36
398	20231030	120000	243580400	19040	19050	19050	19040	510
399	20231030	115900	233865000	19050	19040	19050	19040	42
400	20231030	115800	233065300	19040	19040	19040	19040	1
401	20231030	115700	233046260	19050	19050	19050	19050	0
402	20231030	115600	233046260	19050	19070	19070	19050	692
403	20231030	115500	219862720	19070	19070	19070	19070	1
404	20231030	115400	219843650	19130	19130	19130	19130	0
405	20231030	115300	219843650	19130	19130	19130	19130	0
406	20231030	115200	219843650	19130	19130	19130	19130	0
407	20231030	115100	219843650	19130	19130	19130	19130	0
408	20231030	115000	219843650	19130	19130	19130	19130	0
409	20231030	114900	219843650	19130	19130	19130	19130	0
410	20231030	114800	219843650	19130	19130	19130	19130	0
411	20231030	114700	219843650	19130	19130	19130	19130	0
412	20231030	114600	219843650	19130	19130	19130	19130	0
413	20231030	114500	219843650	19130	19130	19130	19130	0
414	20231030	114400	219843650	19130	19130	19130	19130	0
415	20231030	114300	219843650	19130	19130	19130	19130	0
416	20231030	114200	219843650	19130	19130	19130	19130	0
417	20231030	114100	219843650	19130	19130	19130	19130	1
418	20231030	114000	219824520	19050	19040	19050	19040	80
419	20231030	113900	218300710	19040	19020	19040	19020	60
420	20231030	113800	217159190	18990	18990	18990	18990	1
421	20231030	113700	217140200	18980	18980	18980	18980	0
422	20231030	113600	217140200	18980	18980	18980	18980	0
423	20231030	113500	217140200	18980	18980	18980	18980	0
424	20231030	113400	217140200	18980	18980	18980	18980	0
425	20231030	113300	217140200	18980	18980	18980	18980	0
426	20231030	113200	217140200	18980	18980	18980	18980	0
427	20231030	113100	217140200	18980	18980	18980	18980	0
428	20231030	113000	217140200	18980	18970	19010	18970	215
429	20231030	112900	213059480	19010	18990	19010	18960	331
430	20231030	112800	206781020	19020	19020	19020	19020	223
431	20231030	112700	202539560	19020	19020	19020	19020	2
432	20231030	112600	202501520	19050	19080	19080	19050	711
433	20231030	112500	188944250	19020	19020	19020	19020	0
434	20231030	112400	188944250	19020	19070	19070	19020	438
435	20231030	112300	180603240	19050	19070	19070	19050	690
436	20231030	112200	167458720	19080	19080	19080	19080	0
437	20231030	112100	167458720	19080	19090	19090	19080	324
438	20231030	112000	161276790	19110	19110	19110	19110	0
439	20231030	111900	161276790	19110	19110	19110	19110	0
440	20231030	111800	161276790	19110	19110	19110	19110	0
441	20231030	111700	161276790	19110	19110	19110	19110	0
442	20231030	111600	161276790	19110	19110	19110	19110	1
443	20231030	111500	161257680	19100	19100	19100	19100	0
444	20231030	111400	161257680	19100	19100	19100	19100	0
445	20231030	111300	161257680	19100	19100	19100	19100	0
446	20231030	111200	161257680	19100	19100	19100	19100	0
447	20231030	111100	161257680	19100	19100	19100	19100	0
448	20231030	111000	161257680	19100	19100	19100	19100	0
449	20231030	110900	161257680	19100	19090	19110	19090	1018
450	20231030	110800	141818720	19120	19120	19120	19120	0
451	20231030	110700	141818720	19120	19120	19120	19120	0
452	20231030	110600	141818720	19120	19100	19120	19100	296
453	20231030	110500	136163720	19100	19100	19100	19100	0
454	20231030	110400	136163720	19100	19100	19100	19100	0
455	20231030	110300	136163720	19100	19100	19100	19100	0
456	20231030	110200	136163720	19100	19100	19100	19100	0
457	20231030	110100	136163720	19100	19100	19100	19100	0
458	20231030	110000	136163720	19100	19100	19100	19100	0
459	20231030	105900	136163720	19100	19100	19100	19100	0
460	20231030	105800	136163720	19100	19100	19100	19100	0
461	20231030	105700	136163720	19100	19100	19100	19100	0
462	20231030	105600	136163720	19100	19100	19100	19100	0
463	20231030	105500	136163720	19100	19100	19100	19100	0
464	20231030	105400	136163720	19100	19120	19120	19100	95
465	20231030	105300	134349200	19120	19120	19120	19120	0
466	20231030	105200	134349200	19120	19120	19120	19120	0
467	20231030	105100	134349200	19120	19120	19120	19120	0
468	20231030	105000	134349200	19120	19120	19120	19120	0
469	20231030	104900	134349200	19120	19110	19120	19110	128
470	20231030	104800	131901970	19100	19100	19100	19100	0
471	20231030	104700	131901970	19100	19100	19100	19100	0
472	20231030	104600	131901970	19100	19100	19100	19100	32
473	20231030	104500	131290770	19050	19050	19050	19050	0
474	20231030	104400	131290770	19050	19050	19050	19050	0
475	20231030	104300	131290770	19050	19050	19050	19050	0
476	20231030	104200	131290770	19050	19070	19070	19050	983
477	20231030	104100	112556080	19110	19110	19110	19110	0
478	20231030	104000	112556080	19110	19110	19110	19110	0
479	20231030	103900	112556080	19110	19110	19110	19110	0
480	20231030	103800	112556080	19110	19110	19110	19110	0
481	20231030	103700	112556080	19110	19110	19110	19110	0
482	20231030	103600	112556080	19110	19110	19110	19110	0
483	20231030	103500	112556080	19110	19110	19110	19110	0
484	20231030	103400	112556080	19110	19110	19110	19110	0
485	20231030	103300	112556080	19110	19080	19110	19080	270
486	20231030	103200	107402120	19070	19070	19070	19070	0
487	20231030	103100	107402120	19070	19070	19070	19070	0
488	20231030	103000	107402120	19070	19010	19070	19010	218
489	20231030	102900	103251480	19010	19010	19010	19010	0
490	20231030	102800	103251480	19010	19010	19010	19010	0
491	20231030	102700	103251480	19010	19010	19010	19010	0
492	20231030	102600	103251480	19010	19010	19010	19010	0
493	20231030	102500	103251480	19010	19010	19010	19010	0
494	20231030	102400	103251480	19010	19010	19010	19010	0
495	20231030	102300	103251480	19010	19010	19010	19010	31
496	20231030	102200	102662170	19010	19010	19010	19010	50
497	20231030	102100	101711670	19070	19070	19070	19070	0
498	20231030	102000	101711670	19070	19070	19070	19070	0
499	20231030	101900	101711670	19070	19070	19070	19070	0
500	20231030	101800	101711670	19070	19070	19070	19070	0
501	20231030	101700	101711670	19070	19070	19070	19070	0
502	20231030	101600	101711670	19070	19070	19070	19070	0
503	20231030	101500	101711670	19070	19070	19070	19070	0
504	20231030	101400	101711670	19070	19070	19070	19070	0
505	20231030	101300	101711670	19070	19070	19070	19070	0
506	20231030	101200	101711670	19070	19070	19070	19070	0
507	20231030	101100	101711670	19070	19070	19070	19070	0
508	20231030	101000	101711670	19070	19070	19070	19070	2
509	20231030	100900	101673530	19070	19070	19070	19070	0
510	20231030	100800	101673530	19070	19070	19070	19070	0
511	20231030	100700	101673530	19070	19070	19070	19070	0
512	20231030	100600	101673530	19070	19070	19070	19070	2
513	20231030	100500	101635390	19070	19070	19070	19070	0
514	20231030	100400	101635390	19070	19070	19070	19070	0
515	20231030	100300	101635390	19070	19040	19070	19040	128
516	20231030	100200	99196400	19050	19050	19050	19050	0
517	20231030	100100	99196400	19050	19050	19050	19050	0
518	20231030	100000	99196400	19050	19050	19050	19050	1
519	20231030	095900	99177350	19050	19050	19050	19050	0
520	20231030	095800	99177350	19050	19050	19050	19050	7
521	20231030	095700	99044000	19010	19010	19010	19010	2
522	20231030	095600	99005980	19010	18990	19010	18990	4
523	20231030	095500	98929960	18990	18990	18990	18990	3
524	20231030	095400	98872990	18990	18960	18990	18960	2
525	20231030	095300	98835040	18960	18950	18960	18950	55
526	20231030	095200	97792780	18950	18960	19000	18950	500
527	20231030	095100	88301580	18960	18990	19020	18950	1587
528	20231030	095000	58174480	19020	18960	19020	18960	206
529	20231030	094900	54262540	18960	19000	19000	18960	1326
530	20231030	094800	29112160	19020	19010	19020	19010	16
531	20231030	094700	28807890	19000	19000	19000	19000	5
532	20231030	094600	28712890	19000	18970	19000	18970	25
533	20231030	094500	28238240	18970	18970	18970	18970	0
534	20231030	094400	28238240	18970	18960	18970	18960	25
535	20231030	094300	27764100	18970	18970	18970	18970	0
536	20231030	094200	27764100	18970	18970	18970	18970	1
537	20231030	094100	27745130	18950	18950	18950	18950	0
538	20231030	094000	27745130	18950	18950	18950	18950	1
539	20231030	093900	27726180	19000	19010	19010	18970	40
540	20231030	093800	26967310	19010	19010	19010	19010	0
541	20231030	093700	26967310	19010	19010	19010	19010	12
542	20231030	093600	26739190	19070	19070	19070	19070	0
543	20231030	093500	26739190	19070	19070	19070	19070	0
544	20231030	093400	26739190	19070	19070	19070	19070	12
545	20231030	093300	26510350	19070	19070	19070	19070	0
546	20231030	093200	26510350	19070	19070	19070	19070	0
547	20231030	093100	26510350	19070	19070	19070	19070	21
548	20231030	093000	26109880	19070	19070	19070	19070	0
549	20231030	092900	26109880	19070	19070	19070	19070	0
550	20231030	092800	26109880	19070	19070	19070	19070	0
551	20231030	092700	26109880	19070	19070	19070	19070	0
552	20231030	092600	26109880	19070	19070	19070	19070	0
553	20231030	092500	26109880	19070	19070	19070	19070	0
554	20231030	092400	26109880	19070	19070	19070	19070	0
555	20231030	092300	26109880	19070	19070	19070	19070	0
556	20231030	092200	26109880	19070	19070	19070	19070	0
557	20231030	092100	26109880	19070	19070	19070	19070	0
558	20231030	092000	26109880	19070	19070	19070	19070	2
559	20231030	091900	26071740	19070	19070	19070	19070	18
560	20231030	091800	25728480	19030	19030	19030	19030	0
561	20231030	091700	25728480	19030	19000	19030	19000	475
562	20231030	091600	16692590	18970	18980	18990	18970	25
563	20231030	091500	16217920	18980	18980	18980	18980	22
564	20231030	091400	15800360	18950	18950	18950	18950	20
565	20231030	091300	15421360	18970	18950	18970	18950	93
566	20231030	091200	13658050	18960	18960	18960	18960	1
567	20231030	091100	13639090	18960	18960	18960	18960	1
568	20231030	091000	13620130	18910	18910	18910	18910	0
569	20231030	090900	13620130	18910	18940	18940	18910	5
570	20231030	090800	13525520	18920	18950	18950	18920	47
571	20231030	090700	12636250	18950	19060	19060	18950	654
572	20231030	090600	229060	19090	19090	19090	19090	0
573	20231030	090500	229060	19090	19090	19090	19090	9
574	20231030	090400	57250	19090	19090	19090	19090	0
575	20231030	090300	57250	19090	19080	19090	19080	2
576	20231030	090200	19080	19080	19080	19080	19080	0
577	20231030	090100	19080	19080	19080	19080	19080	0
578	20231030	090000	19080	19080	19080	19080	19080	1