KissMeData/007540/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184900	211180550	47550	47550	47550	47550	109
3	20231030	184800	211180550	47550	47550	47550	47550	0
4	20231030	184700	211180550	47550	47550	47550	47550	0
5	20231030	184600	211180550	47550	47550	47550	47550	0
6	20231030	184500	211180550	47550	47550	47550	47550	0
7	20231030	184400	211180550	47550	47550	47550	47550	0
8	20231030	184300	211180550	47550	47550	47550	47550	0
9	20231030	184200	211180550	47550	47550	47550	47550	0
10	20231030	184100	211180550	47550	47550	47550	47550	0
11	20231030	184000	211180550	47550	47550	47550	47550	0
12	20231030	183900	211180550	47550	47550	47550	47550	0
13	20231030	183800	211180550	47550	47550	47550	47550	0
14	20231030	183700	211180550	47550	47550	47550	47550	0
15	20231030	183600	211180550	47550	47550	47550	47550	0
16	20231030	183500	211180550	47550	47550	47550	47550	0
17	20231030	183400	211180550	47550	47550	47550	47550	0
18	20231030	183300	211180550	47550	47550	47550	47550	0
19	20231030	183200	211180550	47550	47550	47550	47550	0
20	20231030	183100	211180550	47550	47550	47550	47550	0
21	20231030	183000	211180550	47550	47550	47550	47550	0
22	20231030	182900	211180550	47550	47550	47550	47550	0
23	20231030	182800	211180550	47550	47550	47550	47550	0
24	20231030	182700	211180550	47550	47550	47550	47550	0
25	20231030	182600	211180550	47550	47550	47550	47550	0
26	20231030	182500	211180550	47550	47550	47550	47550	0
27	20231030	182400	211180550	47550	47550	47550	47550	0
28	20231030	182300	211180550	47550	47550	47550	47550	0
29	20231030	182200	211180550	47550	47550	47550	47550	0
30	20231030	182100	211180550	47550	47550	47550	47550	0
31	20231030	182000	211180550	47550	47550	47550	47550	0
32	20231030	181900	211180550	47550	47550	47550	47550	109
33	20231030	181800	211180550	47550	47550	47550	47550	0
34	20231030	181700	211180550	47550	47550	47550	47550	0
35	20231030	181600	211180550	47550	47550	47550	47550	0
36	20231030	181500	211180550	47550	47550	47550	47550	0
37	20231030	181400	211180550	47550	47550	47550	47550	0
38	20231030	181300	211180550	47550	47550	47550	47550	0
39	20231030	181200	211180550	47550	47550	47550	47550	0
40	20231030	181100	211180550	47550	47550	47550	47550	0
41	20231030	181000	211180550	47550	47550	47550	47550	0
42	20231030	180900	211180550	47550	47550	47550	47550	0
43	20231030	180800	211180550	47550	47550	47550	47550	0
44	20231030	180700	211180550	47550	47550	47550	47550	0
45	20231030	180600	211180550	47550	47550	47550	47550	0
46	20231030	180500	211180550	47550	47550	47550	47550	0
47	20231030	180400	211180550	47550	47550	47550	47550	0
48	20231030	180300	211180550	47550	47550	47550	47550	0
49	20231030	180200	211180550	47550	47550	47550	47550	0
50	20231030	180100	211180550	47550	47550	47550	47550	0
51	20231030	180000	211180550	47550	47550	47550	47550	0
52	20231030	175900	211180550	47550	47550	47550	47550	0
53	20231030	175800	211180550	47550	47550	47550	47550	0
54	20231030	175700	211180550	47550	47550	47550	47550	0
55	20231030	175600	211180550	47550	47550	47550	47550	0
56	20231030	175500	211180550	47550	47550	47550	47550	0
57	20231030	175400	211180550	47550	47550	47550	47550	0
58	20231030	175300	211180550	47550	47550	47550	47550	0
59	20231030	175200	211180550	47550	47550	47550	47550	0
60	20231030	175100	211180550	47550	47550	47550	47550	0
61	20231030	175000	211180550	47550	47550	47550	47550	0
62	20231030	174900	211180550	47550	47550	47550	47550	109
63	20231030	174800	211180550	47550	47550	47550	47550	0
64	20231030	174700	211180550	47550	47550	47550	47550	0
65	20231030	174600	211180550	47550	47550	47550	47550	0
66	20231030	174500	211180550	47550	47550	47550	47550	0
67	20231030	174400	211180550	47550	47550	47550	47550	0
68	20231030	174300	211180550	47550	47550	47550	47550	0
69	20231030	174200	211180550	47550	47550	47550	47550	0
70	20231030	174100	211180550	47550	47550	47550	47550	0
71	20231030	174000	211180550	47550	47550	47550	47550	0
72	20231030	173900	211180550	47550	47550	47550	47550	0
73	20231030	173800	211180550	47550	47550	47550	47550	0
74	20231030	173700	211180550	47550	47550	47550	47550	0
75	20231030	173600	211180550	47550	47550	47550	47550	0
76	20231030	173500	211180550	47550	47550	47550	47550	0
77	20231030	173400	211180550	47550	47550	47550	47550	0
78	20231030	173300	211180550	47550	47550	47550	47550	0
79	20231030	173200	211180550	47550	47550	47550	47550	0
80	20231030	173100	211180550	47550	47550	47550	47550	0
81	20231030	173000	211180550	47550	47550	47550	47550	0
82	20231030	172900	211180550	47550	47550	47550	47550	0
83	20231030	172800	211180550	47550	47550	47550	47550	0
84	20231030	172700	211180550	47550	47550	47550	47550	0
85	20231030	172600	211180550	47550	47550	47550	47550	0
86	20231030	172500	211180550	47550	47550	47550	47550	0
87	20231030	172400	211180550	47550	47550	47550	47550	0
88	20231030	172300	211180550	47550	47550	47550	47550	0
89	20231030	172200	211180550	47550	47550	47550	47550	0
90	20231030	172100	211180550	47550	47550	47550	47550	0
91	20231030	172000	211180550	47550	47550	47550	47550	0
92	20231030	171900	211180550	47550	47550	47550	47550	109
93	20231030	171800	211180550	47550	47550	47550	47550	0
94	20231030	171700	211180550	47550	47550	47550	47550	0
95	20231030	171600	211180550	47550	47550	47550	47550	0
96	20231030	171500	211180550	47550	47550	47550	47550	0
97	20231030	171400	211180550	47550	47550	47550	47550	0
98	20231030	171300	211180550	47550	47550	47550	47550	0
99	20231030	171200	211180550	47550	47550	47550	47550	0
100	20231030	171100	211180550	47550	47550	47550	47550	0
101	20231030	171000	211180550	47550	47550	47550	47550	0
102	20231030	170900	211180550	47550	47550	47550	47550	0
103	20231030	170800	211180550	47550	47550	47550	47550	0
104	20231030	170700	211180550	47550	47550	47550	47550	0
105	20231030	170600	211180550	47550	47550	47550	47550	0
106	20231030	170500	211180550	47550	47550	47550	47550	0
107	20231030	170400	211180550	47550	47550	47550	47550	0
108	20231030	170300	211180550	47550	47550	47550	47550	0
109	20231030	170200	211180550	47550	47550	47550	47550	0
110	20231030	170100	211180550	47550	47550	47550	47550	0
111	20231030	170000	211180550	47550	47550	47550	47550	0
112	20231030	165900	211180550	47550	47550	47550	47550	0
113	20231030	165800	211180550	47550	47550	47550	47550	0
114	20231030	165700	211180550	47550	47550	47550	47550	0
115	20231030	165600	211180550	47550	47550	47550	47550	0
116	20231030	165500	211180550	47550	47550	47550	47550	0
117	20231030	165400	211180550	47550	47550	47550	47550	0
118	20231030	165300	211180550	47550	47550	47550	47550	0
119	20231030	165200	211180550	47550	47550	47550	47550	0
120	20231030	165100	211180550	47550	47550	47550	47550	0
121	20231030	165000	211180550	47550	47550	47550	47550	0
122	20231030	164900	211180550	47550	47550	47550	47550	109
123	20231030	164800	211180550	47550	47550	47550	47550	0
124	20231030	164700	211180550	47550	47550	47550	47550	0
125	20231030	164600	211180550	47550	47550	47550	47550	0
126	20231030	164500	211180550	47550	47550	47550	47550	0
127	20231030	164400	211180550	47550	47550	47550	47550	0
128	20231030	164300	211180550	47550	47550	47550	47550	0
129	20231030	164200	211180550	47550	47550	47550	47550	0
130	20231030	164100	211180550	47550	47550	47550	47550	0
131	20231030	164000	211180550	47550	47550	47550	47550	0
132	20231030	163900	211180550	47550	47550	47550	47550	0
133	20231030	163800	211180550	47550	47550	47550	47550	0
134	20231030	163700	211180550	47550	47550	47550	47550	0
135	20231030	163600	211180550	47550	47550	47550	47550	0
136	20231030	163500	211180550	47550	47550	47550	47550	0
137	20231030	163400	211180550	47550	47550	47550	47550	0
138	20231030	163300	211180550	47550	47550	47550	47550	0
139	20231030	163200	211180550	47550	47550	47550	47550	0
140	20231030	163100	211180550	47550	47550	47550	47550	0
141	20231030	163000	211180550	47550	47550	47550	47550	0
142	20231030	162900	211180550	47550	47550	47550	47550	0
143	20231030	162800	211180550	47550	47550	47550	47550	0
144	20231030	162700	211180550	47550	47550	47550	47550	0
145	20231030	162600	211180550	47550	47550	47550	47550	0
146	20231030	162500	211180550	47550	47550	47550	47550	0
147	20231030	162400	211180550	47550	47550	47550	47550	0
148	20231030	162300	211180550	47550	47550	47550	47550	0
149	20231030	162200	211180550	47550	47550	47550	47550	0
150	20231030	162100	211180550	47550	47550	47550	47550	0
151	20231030	162000	211180550	47550	47550	47550	47550	0
152	20231030	161900	211180550	47550	47550	47550	47550	109
153	20231030	161800	211180550	47550	47550	47550	47550	0
154	20231030	161700	211180550	47550	47550	47550	47550	0
155	20231030	161600	211180550	47550	47550	47550	47550	0
156	20231030	161500	211180550	47550	47550	47550	47550	0
157	20231030	161400	211180550	47550	47550	47550	47550	0
158	20231030	161300	211180550	47550	47550	47550	47550	0
159	20231030	161200	211180550	47550	47550	47550	47550	0
160	20231030	161100	211180550	47550	47550	47550	47550	0
161	20231030	161000	211180550	47550	47550	47550	47550	0
162	20231030	160900	211180550	47550	47550	47550	47550	0
163	20231030	160800	211180550	47550	47550	47550	47550	0
164	20231030	160700	211180550	47550	47550	47550	47550	0
165	20231030	160600	211180550	47550	47550	47550	47550	0
166	20231030	160500	211180550	47550	47550	47550	47550	0
167	20231030	160400	211180550	47550	47550	47550	47550	0
168	20231030	160300	211180550	47550	47550	47550	47550	0
169	20231030	160200	211180550	47550	47550	47550	47550	0
170	20231030	160100	211180550	47550	47550	47550	47550	0
171	20231030	160000	211180550	47550	47550	47550	47550	0
172	20231030	155900	211180550	47550	47550	47550	47550	0
173	20231030	155800	211180550	47550	47550	47550	47550	0
174	20231030	155700	211180550	47550	47550	47550	47550	0
175	20231030	155600	211180550	47550	47550	47550	47550	0
176	20231030	155500	211180550	47550	47550	47550	47550	0
177	20231030	155400	211180550	47550	47550	47550	47550	0
178	20231030	155300	211180550	47550	47550	47550	47550	0
179	20231030	155200	211180550	47550	47550	47550	47550	0
180	20231030	155100	211180550	47550	47550	47550	47550	0
181	20231030	155000	211180550	47550	47550	47550	47550	0
182	20231030	154900	211180550	47550	47550	47550	47550	109
183	20231030	154800	211180550	47550	47550	47550	47550	0
184	20231030	154700	211180550	47550	47550	47550	47550	0
185	20231030	154600	211180550	47550	47550	47550	47550	0
186	20231030	154500	211180550	47550	47550	47550	47550	0
187	20231030	154400	211180550	47550	47550	47550	47550	0
188	20231030	154300	211180550	47550	47550	47550	47550	0
189	20231030	154200	211180550	47550	47550	47550	47550	0
190	20231030	154100	211180550	47550	47550	47550	47550	0
191	20231030	154000	211180550	47550	47550	47550	47550	0
192	20231030	153900	211180550	47550	47550	47550	47550	0
193	20231030	153800	211180550	47550	47550	47550	47550	0
194	20231030	153700	211180550	47550	47550	47550	47550	0
195	20231030	153600	211180550	47550	47550	47550	47550	0
196	20231030	153500	211180550	47550	47550	47550	47550	0
197	20231030	153400	211180550	47550	47550	47550	47550	0
198	20231030	153300	211180550	47550	47550	47550	47550	0
199	20231030	153200	211180550	47550	47550	47550	47550	0
200	20231030	153100	211180550	47550	47550	47550	47550	0
201	20231030	153000	211180550	47550	47550	47550	47550	109
202	20231030	152900	205997600	47700	47700	47700	47700	0
203	20231030	152800	205997600	47700	47700	47700	47700	0
204	20231030	152700	205997600	47700	47700	47700	47700	0
205	20231030	152600	205997600	47700	47700	47700	47700	0
206	20231030	152500	205997600	47700	47700	47700	47700	0
207	20231030	152400	205997600	47700	47700	47700	47700	0
208	20231030	152300	205997600	47700	47700	47700	47700	0
209	20231030	152200	205997600	47700	47700	47700	47700	0
210	20231030	152100	205997600	47700	47700	47700	47700	0
211	20231030	152000	205997600	47700	47700	47700	47700	0
212	20231030	151900	205997600	47700	47700	47700	47700	2
213	20231030	151800	205902200	47700	47700	47700	47700	2
214	20231030	151700	205806800	47700	47700	47750	47700	12
215	20231030	151600	205234350	47650	47650	47650	47650	0
216	20231030	151500	205234350	47650	47650	47650	47650	1
217	20231030	151400	205186700	47700	47700	47700	47700	74
218	20231030	151300	201656900	47700	47700	47700	47700	0
219	20231030	151200	201656900	47700	47700	47700	47700	7
220	20231030	151100	201323000	47700	47700	47700	47700	0
221	20231030	151000	201323000	47700	47700	47700	47700	1
222	20231030	150900	201275300	47700	47700	47700	47700	0
223	20231030	150800	201275300	47700	47700	47700	47700	0
224	20231030	150700	201275300	47700	47700	47700	47700	0
225	20231030	150600	201275300	47700	47700	47700	47700	0
226	20231030	150500	201275300	47700	47700	47700	47700	0
227	20231030	150400	201275300	47700	47700	47700	47700	0
228	20231030	150300	201275300	47700	47700	47700	47700	0
229	20231030	150200	201275300	47700	47700	47700	47700	0
230	20231030	150100	201275300	47700	47700	47700	47700	0
231	20231030	150000	201275300	47700	47700	47700	47700	0
232	20231030	145900	201275300	47700	47700	47700	47700	0
233	20231030	145800	201275300	47700	47700	47700	47700	1
234	20231030	145700	201227600	47500	47500	47500	47500	0
235	20231030	145600	201227600	47500	47500	47500	47500	0
236	20231030	145500	201227600	47500	47500	47500	47500	0
237	20231030	145400	201227600	47500	47500	47500	47500	0
238	20231030	145300	201227600	47500	47500	47500	47500	0
239	20231030	145200	201227600	47500	47500	47500	47500	0
240	20231030	145100	201227600	47500	47500	47500	47500	0
241	20231030	145000	201227600	47500	47500	47500	47500	2
242	20231030	144900	201132600	47500	47500	47500	47500	4
243	20231030	144800	200942600	47500	47500	47500	47500	1
244	20231030	144700	200895100	47500	47500	47500	47500	50
245	20231030	144600	198520100	47450	47450	47450	47450	0
246	20231030	144500	198520100	47450	47450	47450	47450	0
247	20231030	144400	198520100	47450	47700	47700	47450	6
248	20231030	144300	198234750	47750	47750	47750	47750	0
249	20231030	144200	198234750	47750	47750	47750	47750	6
250	20231030	144100	197948250	47750	47750	47750	47750	0
251	20231030	144000	197948250	47750	47750	47750	47750	0
252	20231030	143900	197948250	47750	47750	47750	47750	0
253	20231030	143800	197948250	47750	47750	47750	47750	1
254	20231030	143700	197900500	47800	47800	47800	47800	0
255	20231030	143600	197900500	47800	47800	47800	47800	1
256	20231030	143500	197852700	47850	47850	47850	47850	0
257	20231030	143400	197852700	47850	47850	47850	47850	1
258	20231030	143300	197804850	47900	47900	47900	47900	1
259	20231030	143200	197756950	47950	47800	47950	47800	12
260	20231030	143100	197182250	47750	47600	47750	47550	123
261	20231030	143000	191310400	47600	47600	47600	47600	0
262	20231030	142900	191310400	47600	47600	47600	47600	0
263	20231030	142800	191310400	47600	47600	47600	47600	221
264	20231030	142700	180790800	47600	47600	47600	47600	9
265	20231030	142600	180362400	47600	47600	47600	47600	21
266	20231030	142500	179362800	47650	47650	47650	47650	1
267	20231030	142400	179315150	47650	47650	47650	47650	0
268	20231030	142300	179315150	47650	47650	47650	47650	0
269	20231030	142200	179315150	47650	47650	47650	47650	0
270	20231030	142100	179315150	47650	47650	47650	47650	12
271	20231030	142000	178743350	47650	47600	47650	47600	114
272	20231030	141900	173316850	47600	47600	47600	47600	8
273	20231030	141800	172936050	47550	47550	47550	47550	0
274	20231030	141700	172936050	47550	47550	47550	47550	0
275	20231030	141600	172936050	47550	47550	47550	47550	0
276	20231030	141500	172936050	47550	47550	47550	47550	0
277	20231030	141400	172936050	47550	47550	47550	47550	0
278	20231030	141300	172936050	47550	47550	47550	47550	0
279	20231030	141200	172936050	47550	47550	47550	47550	50
280	20231030	141100	170558550	47500	47500	47500	47500	0
281	20231030	141000	170558550	47500	47550	47550	47500	2
282	20231030	140900	170463500	47600	47600	47600	47600	2
283	20231030	140800	170368300	47600	47600	47600	47600	3
284	20231030	140700	170225500	47600	47600	47600	47600	1
285	20231030	140600	170177900	47650	47650	47650	47650	2
286	20231030	140500	170082600	47600	47600	47600	47600	99
287	20231030	140400	165370200	47600	47600	47600	47600	0
288	20231030	140300	165370200	47600	47600	47600	47600	1
289	20231030	140200	165322600	47400	47400	47400	47400	0
290	20231030	140100	165322600	47400	47650	47650	47400	47
291	20231030	140000	163084300	47550	47500	47550	47450	315
292	20231030	135900	148119650	47400	47450	47450	47400	98
293	20231030	135800	143474400	47500	47500	47500	47500	1
294	20231030	135700	143426900	47500	47500	47500	47500	0
295	20231030	135600	143426900	47500	47500	47500	47500	0
296	20231030	135500	143426900	47500	47500	47500	47500	0
297	20231030	135400	143426900	47500	47500	47500	47500	0
298	20231030	135300	143426900	47500	47500	47500	47500	0
299	20231030	135200	143426900	47500	47550	47550	47500	2
300	20231030	135100	143331850	47550	47550	47550	47550	0
301	20231030	135000	143331850	47550	47550	47550	47550	1
302	20231030	134900	143284300	47550	47550	47550	47550	1
303	20231030	134800	143236750	47300	47300	47300	47300	0
304	20231030	134700	143236750	47300	47400	47400	47300	19
305	20231030	134600	142337050	47550	47550	47550	47550	1
306	20231030	134500	142289500	47400	47550	47550	47400	211
307	20231030	134400	132287650	47600	47600	47600	47600	0
308	20231030	134300	132287650	47600	47600	47600	47600	0
309	20231030	134200	132287650	47600	47600	47600	47600	15
310	20231030	134100	131573650	47600	47600	47600	47600	0
311	20231030	134000	131573650	47600	47600	47600	47600	0
312	20231030	133900	131573650	47600	47600	47600	47600	0
313	20231030	133800	131573650	47600	47600	47600	47600	0
314	20231030	133700	131573650	47600	47600	47600	47600	0
315	20231030	133600	131573650	47600	47600	47600	47600	0
316	20231030	133500	131573650	47600	47600	47600	47600	0
317	20231030	133400	131573650	47600	47600	47600	47600	1
318	20231030	133300	131526050	47650	47650	47650	47650	0
319	20231030	133200	131526050	47650	47650	47650	47650	0
320	20231030	133100	131526050	47650	47650	47650	47650	0
321	20231030	133000	131526050	47650	47650	47650	47650	0
322	20231030	132900	131526050	47650	47650	47650	47650	0
323	20231030	132800	131526050	47650	47650	47650	47650	0
324	20231030	132700	131526050	47650	47650	47650	47650	0
325	20231030	132600	131526050	47650	47650	47650	47650	0
326	20231030	132500	131526050	47650	47650	47650	47650	0
327	20231030	132400	131526050	47650	47650	47650	47650	1
328	20231030	132300	131478400	47600	47600	47600	47600	0
329	20231030	132200	131478400	47600	47600	47600	47600	0
330	20231030	132100	131478400	47600	47550	47600	47550	87
331	20231030	132000	127339050	47500	47500	47500	47500	0
332	20231030	131900	127339050	47500	47500	47500	47500	10
333	20231030	131800	126864050	47550	47550	47550	47550	0
334	20231030	131700	126864050	47550	47550	47550	47550	0
335	20231030	131600	126864050	47550	47550	47550	47550	0
336	20231030	131500	126864050	47550	47550	47550	47550	0
337	20231030	131400	126864050	47550	47550	47550	47550	0
338	20231030	131300	126864050	47550	47550	47550	47550	17
339	20231030	131200	126055700	47450	47450	47450	47450	9
340	20231030	131100	125628650	47450	47500	47500	47450	12
341	20231030	131000	125058750	47550	47450	47550	47450	6
342	20231030	130900	124773950	47600	47600	47600	47600	0
343	20231030	130800	124773950	47600	47600	47600	47600	0
344	20231030	130700	124773950	47600	47600	47600	47600	0
345	20231030	130600	124773950	47600	47550	47600	47550	21
346	20231030	130500	123774400	47550	47550	47550	47550	200
347	20231030	130400	114264400	47500	47500	47500	47500	0
348	20231030	130300	114264400	47500	47500	47500	47500	0
349	20231030	130200	114264400	47500	47500	47500	47500	0
350	20231030	130100	114264400	47500	47500	47500	47500	98
351	20231030	130000	109609400	47500	47500	47500	47500	20
352	20231030	125900	108659400	47400	47400	47400	47400	0
353	20231030	125800	108659400	47400	47400	47400	47400	0
354	20231030	125700	108659400	47400	47400	47400	47400	0
355	20231030	125600	108659400	47400	47400	47400	47400	0
356	20231030	125500	108659400	47400	47400	47400	47400	0
357	20231030	125400	108659400	47400	47400	47400	47400	0
358	20231030	125300	108659400	47400	47400	47400	47400	0
359	20231030	125200	108659400	47400	47400	47400	47400	0
360	20231030	125100	108659400	47400	47400	47400	47400	0
361	20231030	125000	108659400	47400	47400	47400	47400	0
362	20231030	124900	108659400	47400	47400	47400	47400	0
363	20231030	124800	108659400	47400	47400	47400	47400	0
364	20231030	124700	108659400	47400	47400	47400	47400	0
365	20231030	124600	108659400	47400	47400	47400	47400	148
366	20231030	124500	101644200	47350	47350	47350	47350	0
367	20231030	124400	101644200	47350	47350	47350	47350	50
368	20231030	124300	99276700	47350	47350	47350	47350	0
369	20231030	124200	99276700	47350	47350	47350	47350	40
370	20231030	124100	97382700	47350	47350	47350	47350	0
371	20231030	124000	97382700	47350	47350	47350	47350	0
372	20231030	123900	97382700	47350	47350	47350	47350	74
373	20231030	123800	93878800	47350	47350	47350	47350	0
374	20231030	123700	93878800	47350	47350	47350	47350	0
375	20231030	123600	93878800	47350	47400	47400	47350	2
376	20231030	123500	93784050	47350	47400	47400	47350	2
377	20231030	123400	93689300	47300	47300	47300	47300	38
378	20231030	123300	91891900	47350	47350	47350	47350	0
379	20231030	123200	91891900	47350	47350	47350	47350	0
380	20231030	123100	91891900	47350	47350	47350	47350	0
381	20231030	123000	91891900	47350	47350	47350	47350	0
382	20231030	122900	91891900	47350	47350	47350	47350	0
383	20231030	122800	91891900	47350	47350	47350	47350	12
384	20231030	122700	91323700	47300	47300	47300	47300	0
385	20231030	122600	91323700	47300	47300	47300	47300	0
386	20231030	122500	91323700	47300	47300	47300	47300	0
387	20231030	122400	91323700	47300	47300	47300	47300	0
388	20231030	122300	91323700	47300	47300	47300	47300	0
389	20231030	122200	91323700	47300	47300	47300	47300	0
390	20231030	122100	91323700	47300	47300	47300	47300	0
391	20231030	122000	91323700	47300	47300	47300	47300	0
392	20231030	121900	91323700	47300	47300	47300	47300	0
393	20231030	121800	91323700	47300	47300	47300	47300	0
394	20231030	121700	91323700	47300	47300	47300	47300	0
395	20231030	121600	91323700	47300	47300	47300	47300	50
396	20231030	121500	88958700	47250	47250	47250	47250	0
397	20231030	121400	88958700	47250	47250	47250	47250	0
398	20231030	121300	88958700	47250	47250	47250	47250	103
399	20231030	121200	84091950	47300	47300	47300	47300	20
400	20231030	121100	83145950	47350	47350	47350	47350	0
401	20231030	121000	83145950	47350	47350	47350	47350	0
402	20231030	120900	83145950	47350	47350	47350	47350	1
403	20231030	120800	83098600	47300	47300	47300	47300	0
404	20231030	120700	83098600	47300	47400	47400	47300	56
405	20231030	120600	80449600	47500	47500	47500	47500	0
406	20231030	120500	80449600	47500	47500	47500	47500	0
407	20231030	120400	80449600	47500	47500	47500	47500	0
408	20231030	120300	80449600	47500	47500	47500	47500	3
409	20231030	120200	80307100	47500	47500	47500	47500	1
410	20231030	120100	80259600	47500	47500	47500	47500	20
411	20231030	120000	79309600	47500	47500	47500	47500	0
412	20231030	115900	79309600	47500	47500	47500	47500	0
413	20231030	115800	79309600	47500	47350	47500	47350	21
414	20231030	115700	78312400	47350	47350	47350	47350	1
415	20231030	115600	78265050	47350	47400	47400	47350	21
416	20231030	115500	77270550	47400	47400	47400	47400	0
417	20231030	115400	77270550	47400	47400	47400	47400	0
418	20231030	115300	77270550	47400	47400	47400	47400	0
419	20231030	115200	77270550	47400	47400	47400	47400	0
420	20231030	115100	77270550	47400	47400	47400	47400	0
421	20231030	115000	77270550	47400	47400	47400	47400	320
422	20231030	114900	62102550	47400	47400	47400	47400	5
423	20231030	114800	61865550	47400	47400	47400	47400	0
424	20231030	114700	61865550	47400	47400	47400	47400	0
425	20231030	114600	61865550	47400	47400	47400	47400	0
426	20231030	114500	61865550	47400	47400	47400	47400	0
427	20231030	114400	61865550	47400	47400	47400	47400	0
428	20231030	114300	61865550	47400	47400	47400	47400	0
429	20231030	114200	61865550	47400	47400	47400	47400	3
430	20231030	114100	61723350	47400	47400	47400	47400	0
431	20231030	114000	61723350	47400	47400	47400	47400	0
432	20231030	113900	61723350	47400	47400	47400	47400	1
433	20231030	113800	61675950	47450	47450	47450	47450	0
434	20231030	113700	61675950	47450	47450	47450	47450	2
435	20231030	113600	61581050	47500	47500	47500	47500	1
436	20231030	113500	61533550	47550	47550	47550	47550	0
437	20231030	113400	61533550	47550	47550	47550	47500	35
438	20231030	113300	59869350	47550	47550	47550	47550	0
439	20231030	113200	59869350	47550	47550	47550	47550	0
440	20231030	113100	59869350	47550	47550	47550	47550	0
441	20231030	113000	59869350	47550	47550	47550	47550	0
442	20231030	112900	59869350	47550	47550	47550	47550	0
443	20231030	112800	59869350	47550	47550	47550	47550	10
444	20231030	112700	59393850	47550	47550	47550	47550	0
445	20231030	112600	59393850	47550	47550	47550	47550	10
446	20231030	112500	58918350	47550	47550	47550	47550	0
447	20231030	112400	58918350	47550	47550	47550	47550	0
448	20231030	112300	58918350	47550	47550	47550	47550	0
449	20231030	112200	58918350	47550	47550	47550	47550	0
450	20231030	112100	58918350	47550	47550	47550	47550	0
451	20231030	112000	58918350	47550	47550	47550	47550	0
452	20231030	111900	58918350	47550	47550	47550	47550	0
453	20231030	111800	58918350	47550	47550	47550	47550	0
454	20231030	111700	58918350	47550	47550	47550	47550	0
455	20231030	111600	58918350	47550	47600	47600	47550	2
456	20231030	111500	58823200	47650	47650	47650	47650	3
457	20231030	111400	58680250	47700	47700	47700	47700	0
458	20231030	111300	58680250	47700	47700	47700	47700	0
459	20231030	111200	58680250	47700	47700	47700	47700	0
460	20231030	111100	58680250	47700	47700	47700	47700	40
461	20231030	111000	56772250	47700	47600	47700	47600	3
462	20231030	110900	56629300	47550	47550	47550	47550	0
463	20231030	110800	56629300	47550	47550	47550	47550	0
464	20231030	110700	56629300	47550	47550	47550	47550	0
465	20231030	110600	56629300	47550	47550	47550	47550	13
466	20231030	110500	56011150	47550	47550	47550	47550	0
467	20231030	110400	56011150	47550	47550	47550	47550	0
468	20231030	110300	56011150	47550	47550	47550	47550	0
469	20231030	110200	56011150	47550	47550	47550	47550	0
470	20231030	110100	56011150	47550	47550	47550	47550	1
471	20231030	110000	55963600	47550	47550	47550	47550	7
472	20231030	105900	55630750	47500	47500	47500	47500	0
473	20231030	105800	55630750	47500	47500	47500	47500	0
474	20231030	105700	55630750	47500	47500	47500	47500	0
475	20231030	105600	55630750	47500	47500	47500	47500	0
476	20231030	105500	55630750	47500	47500	47500	47500	0
477	20231030	105400	55630750	47500	47450	47550	47450	114
478	20231030	105300	50213900	47300	47300	47300	47300	1
479	20231030	105200	50166600	47300	47350	47350	47300	7
480	20231030	105100	49835200	47350	47400	47400	47350	2
481	20231030	105000	49740450	47450	47450	47450	47450	1
482	20231030	104900	49693000	47450	47450	47500	47400	6
483	20231030	104800	49408250	47400	47400	47400	47400	0
484	20231030	104700	49408250	47400	47400	47400	47400	1
485	20231030	104600	49360850	47450	47450	47450	47450	0
486	20231030	104500	49360850	47450	47500	47500	47450	2
487	20231030	104400	49265900	47400	47350	47400	47350	3
488	20231030	104300	49123800	47350	47350	47350	47350	0
489	20231030	104200	49123800	47350	47350	47350	47350	0
490	20231030	104100	49123800	47350	47350	47350	47350	0
491	20231030	104000	49123800	47350	47350	47350	47350	0
492	20231030	103900	49123800	47350	47350	47350	47350	5
493	20231030	103800	48887050	47300	47300	47300	47300	0
494	20231030	103700	48887050	47300	47300	47300	47300	1
495	20231030	103600	48839750	47350	47350	47350	47350	0
496	20231030	103500	48839750	47350	47350	47350	47350	0
497	20231030	103400	48839750	47350	47350	47350	47350	0
498	20231030	103300	48839750	47350	47350	47350	47350	0
499	20231030	103200	48839750	47350	47350	47350	47350	0
500	20231030	103100	48839750	47350	47350	47350	47350	0
501	20231030	103000	48839750	47350	47350	47350	47350	0
502	20231030	102900	48839750	47350	47350	47350	47350	0
503	20231030	102800	48839750	47350	47350	47350	47350	0
504	20231030	102700	48839750	47350	47350	47350	47350	17
505	20231030	102600	48034800	47350	47300	47350	47300	3
506	20231030	102500	47892800	47300	47300	47300	47300	0
507	20231030	102400	47892800	47300	47300	47300	47300	0
508	20231030	102300	47892800	47300	47300	47300	47300	0
509	20231030	102200	47892800	47300	47300	47300	47300	0
510	20231030	102100	47892800	47300	47300	47300	47300	0
511	20231030	102000	47892800	47300	47300	47300	47300	0
512	20231030	101900	47892800	47300	47300	47300	47300	0
513	20231030	101800	47892800	47300	47300	47300	47300	0
514	20231030	101700	47892800	47300	47300	47300	47300	0
515	20231030	101600	47892800	47300	47300	47300	47300	0
516	20231030	101500	47892800	47300	47300	47300	47300	0
517	20231030	101400	47892800	47300	47300	47300	47300	0
518	20231030	101300	47892800	47300	47300	47300	47300	0
519	20231030	101200	47892800	47300	47200	47300	47200	93
520	20231030	101100	43500350	47200	47200	47200	47200	40
521	20231030	101000	41612350	47150	47150	47150	47150	0
522	20231030	100900	41612350	47150	47150	47150	47150	0
523	20231030	100800	41612350	47150	47150	47150	47150	29
524	20231030	100700	40245000	47150	47100	47150	47100	96
525	20231030	100600	35720850	47150	47150	47150	47150	0
526	20231030	100500	35720850	47150	47150	47150	47150	0
527	20231030	100400	35720850	47150	47150	47150	47150	0
528	20231030	100300	35720850	47150	47150	47150	47150	39
529	20231030	100200	33882000	47150	47150	47150	47150	0
530	20231030	100100	33882000	47150	47150	47150	47150	0
531	20231030	100000	33882000	47150	47150	47150	47150	0
532	20231030	095900	33882000	47150	47150	47150	47150	40
533	20231030	095800	31996000	47050	47050	47050	47050	0
534	20231030	095700	31996000	47050	47050	47050	47050	0
535	20231030	095600	31996000	47050	47100	47100	47050	60
536	20231030	095500	29170550	47050	47050	47050	47050	0
537	20231030	095400	29170550	47050	47050	47050	47050	0
538	20231030	095300	29170550	47050	47050	47050	47050	0
539	20231030	095200	29170550	47050	47050	47050	47050	1
540	20231030	095100	29123500	47050	47050	47050	47050	0
541	20231030	095000	29123500	47050	47050	47050	47050	1
542	20231030	094900	29076450	46950	46950	46950	46950	0
543	20231030	094800	29076450	46950	46950	46950	46950	0
544	20231030	094700	29076450	46950	46950	46950	46950	0
545	20231030	094600	29076450	46950	46950	46950	46950	5
546	20231030	094500	28841700	46950	46950	46950	46950	0
547	20231030	094400	28841700	46950	46950	46950	46950	0
548	20231030	094300	28841700	46950	46950	46950	46950	0
549	20231030	094200	28841700	46950	46950	46950	46950	100
550	20231030	094100	24146700	46950	46950	46950	46950	0
551	20231030	094000	24146700	46950	46950	46950	46950	0
552	20231030	093900	24146700	46950	46950	46950	46950	0
553	20231030	093800	24146700	46950	46950	46950	46950	0
554	20231030	093700	24146700	46950	46950	46950	46950	10
555	20231030	093600	23677200	46950	46950	46950	46950	0
556	20231030	093500	23677200	46950	46950	46950	46950	0
557	20231030	093400	23677200	46950	47050	47050	46950	128
558	20231030	093300	17660300	47050	47300	47300	47050	21
559	20231030	093200	16670400	47150	47150	47150	47150	0
560	20231030	093100	16670400	47150	47150	47150	47150	0
561	20231030	093000	16670400	47150	47150	47150	47150	0
562	20231030	092900	16670400	47150	47150	47150	47150	24
563	20231030	092800	15538800	47150	47150	47150	47150	0
564	20231030	092700	15538800	47150	47150	47150	47150	25
565	20231030	092600	14360050	47150	47150	47150	47150	0
566	20231030	092500	14360050	47150	47250	47300	47150	5
567	20231030	092400	14123900	47100	47100	47100	47100	5
568	20231030	092300	13888400	47200	47200	47200	47200	0
569	20231030	092200	13888400	47200	47200	47200	47200	0
570	20231030	092100	13888400	47200	47200	47200	47200	0
571	20231030	092000	13888400	47200	47200	47200	47200	0
572	20231030	091900	13888400	47200	47200	47200	47200	32
573	20231030	091800	12378000	47150	47100	47150	47100	44
574	20231030	091700	10303850	47100	47100	47100	47100	0
575	20231030	091600	10303850	47100	47100	47100	47100	0
576	20231030	091500	10303850	47100	47100	47100	47100	0
577	20231030	091400	10303850	47100	47100	47100	47100	2
578	20231030	091300	10209650	47100	47100	47100	47100	0
579	20231030	091200	10209650	47100	47100	47100	47100	0
580	20231030	091100	10209650	47100	47100	47100	47100	0
581	20231030	091000	10209650	47100	47100	47100	47100	0
582	20231030	090900	10209650	47100	47100	47100	47100	0
583	20231030	090800	10209650	47100	47100	47100	47100	30
584	20231030	090700	8796650	46950	46950	46950	46950	10
585	20231030	090600	8327150	46950	46950	46950	46950	5
586	20231030	090500	8092400	47000	47000	47000	47000	0
587	20231030	090400	8092400	47000	47000	47000	47000	0
588	20231030	090300	8092400	47000	47000	47000	47000	60
589	20231030	090200	5272400	47000	47000	47000	47000	0
590	20231030	090100	5272400	47000	47000	47000	47000	56
591	20231030	090000	2640400	47150	47150	47150	47150	56