KissMeData/025000/min/candle-20241030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241030	191100	152631200	47250	47250	47250	47250	5
3	20241030	191000	152631200	47250	47250	47250	47250	0
4	20241030	190900	152631200	47250	47250	47250	47250	0
5	20241030	190800	152631200	47250	47250	47250	47250	0
6	20241030	190700	152631200	47250	47250	47250	47250	0
7	20241030	190600	152631200	47250	47250	47250	47250	0
8	20241030	190500	152631200	47250	47250	47250	47250	0
9	20241030	190400	152631200	47250	47250	47250	47250	0
10	20241030	190300	152631200	47250	47250	47250	47250	0
11	20241030	190200	152631200	47250	47250	47250	47250	0
12	20241030	190100	152631200	47250	47250	47250	47250	0
13	20241030	190000	152631200	47250	47250	47250	47250	0
14	20241030	185900	152631200	47250	47250	47250	47250	0
15	20241030	185800	152631200	47250	47250	47250	47250	0
16	20241030	185700	152631200	47250	47250	47250	47250	0
17	20241030	185600	152631200	47250	47250	47250	47250	0
18	20241030	185500	152631200	47250	47250	47250	47250	0
19	20241030	185400	152631200	47250	47250	47250	47250	0
20	20241030	185300	152631200	47250	47250	47250	47250	0
21	20241030	185200	152631200	47250	47250	47250	47250	0
22	20241030	185100	152631200	47250	47250	47250	47250	0
23	20241030	185000	152631200	47250	47250	47250	47250	0
24	20241030	184900	152631200	47250	47250	47250	47250	0
25	20241030	184800	152631200	47250	47250	47250	47250	0
26	20241030	184700	152631200	47250	47250	47250	47250	0
27	20241030	184600	152631200	47250	47250	47250	47250	0
28	20241030	184500	152631200	47250	47250	47250	47250	0
29	20241030	184400	152631200	47250	47250	47250	47250	0
30	20241030	184300	152631200	47250	47250	47250	47250	0
31	20241030	184200	152631200	47250	47250	47250	47250	0
32	20241030	184100	152631200	47250	47250	47250	47250	5
33	20241030	184000	152631200	47250	47250	47250	47250	0
34	20241030	183900	152631200	47250	47250	47250	47250	0
35	20241030	183800	152631200	47250	47250	47250	47250	0
36	20241030	183700	152631200	47250	47250	47250	47250	0
37	20241030	183600	152631200	47250	47250	47250	47250	0
38	20241030	183500	152631200	47250	47250	47250	47250	0
39	20241030	183400	152631200	47250	47250	47250	47250	0
40	20241030	183300	152631200	47250	47250	47250	47250	0
41	20241030	183200	152631200	47250	47250	47250	47250	0
42	20241030	183100	152631200	47250	47250	47250	47250	0
43	20241030	183000	152631200	47250	47250	47250	47250	0
44	20241030	182900	152631200	47250	47250	47250	47250	0
45	20241030	182800	152631200	47250	47250	47250	47250	0
46	20241030	182700	152631200	47250	47250	47250	47250	0
47	20241030	182600	152631200	47250	47250	47250	47250	0
48	20241030	182500	152631200	47250	47250	47250	47250	0
49	20241030	182400	152631200	47250	47250	47250	47250	0
50	20241030	182300	152631200	47250	47250	47250	47250	0
51	20241030	182200	152631200	47250	47250	47250	47250	0
52	20241030	182100	152631200	47250	47250	47250	47250	0
53	20241030	182000	152631200	47250	47250	47250	47250	0
54	20241030	181900	152631200	47250	47250	47250	47250	0
55	20241030	181800	152631200	47250	47250	47250	47250	0
56	20241030	181700	152631200	47250	47250	47250	47250	0
57	20241030	181600	152631200	47250	47250	47250	47250	0
58	20241030	181500	152631200	47250	47250	47250	47250	0
59	20241030	181400	152631200	47250	47250	47250	47250	0
60	20241030	181300	152631200	47250	47250	47250	47250	0
61	20241030	181200	152631200	47250	47250	47250	47250	0
62	20241030	181100	152631200	47250	47250	47250	47250	5
63	20241030	181000	152631200	47250	47250	47250	47250	0
64	20241030	180900	152631200	47250	47250	47250	47250	0
65	20241030	180800	152631200	47250	47250	47250	47250	0
66	20241030	180700	152631200	47250	47250	47250	47250	0
67	20241030	180600	152631200	47250	47250	47250	47250	0
68	20241030	180500	152631200	47250	47250	47250	47250	0
69	20241030	180400	152631200	47250	47250	47250	47250	0
70	20241030	180300	152631200	47250	47250	47250	47250	0
71	20241030	180200	152631200	47250	47250	47250	47250	0
72	20241030	180100	152631200	47250	47250	47250	47250	0
73	20241030	180000	152631200	47250	47250	47250	47250	0
74	20241030	175900	152631200	47250	47250	47250	47250	0
75	20241030	175800	152631200	47250	47250	47250	47250	0
76	20241030	175700	152631200	47250	47250	47250	47250	0
77	20241030	175600	152631200	47250	47250	47250	47250	0
78	20241030	175500	152631200	47250	47250	47250	47250	0
79	20241030	175400	152631200	47250	47250	47250	47250	0
80	20241030	175300	152631200	47250	47250	47250	47250	0
81	20241030	175200	152631200	47250	47250	47250	47250	0
82	20241030	175100	152631200	47250	47250	47250	47250	0
83	20241030	175000	152631200	47250	47250	47250	47250	0
84	20241030	174900	152631200	47250	47250	47250	47250	0
85	20241030	174800	152631200	47250	47250	47250	47250	0
86	20241030	174700	152631200	47250	47250	47250	47250	0
87	20241030	174600	152631200	47250	47250	47250	47250	0
88	20241030	174500	152631200	47250	47250	47250	47250	0
89	20241030	174400	152631200	47250	47250	47250	47250	0
90	20241030	174300	152631200	47250	47250	47250	47250	0
91	20241030	174200	152631200	47250	47250	47250	47250	0
92	20241030	174100	152631200	47250	47250	47250	47250	5
93	20241030	174000	152631200	47250	47250	47250	47250	0
94	20241030	173900	152631200	47250	47250	47250	47250	0
95	20241030	173800	152631200	47250	47250	47250	47250	0
96	20241030	173700	152631200	47250	47250	47250	47250	0
97	20241030	173600	152631200	47250	47250	47250	47250	0
98	20241030	173500	152631200	47250	47250	47250	47250	0
99	20241030	173400	152631200	47250	47250	47250	47250	0
100	20241030	173300	152631200	47250	47250	47250	47250	0
101	20241030	173200	152631200	47250	47250	47250	47250	0
102	20241030	173100	152631200	47250	47250	47250	47250	0
103	20241030	173000	152631200	47250	47250	47250	47250	0
104	20241030	172900	152631200	47250	47250	47250	47250	0
105	20241030	172800	152631200	47250	47250	47250	47250	0
106	20241030	172700	152631200	47250	47250	47250	47250	0
107	20241030	172600	152631200	47250	47250	47250	47250	0
108	20241030	172500	152631200	47250	47250	47250	47250	0
109	20241030	172400	152631200	47250	47250	47250	47250	0
110	20241030	172300	152631200	47250	47250	47250	47250	0
111	20241030	172200	152631200	47250	47250	47250	47250	0
112	20241030	172100	152631200	47250	47250	47250	47250	0
113	20241030	172000	152631200	47250	47250	47250	47250	0
114	20241030	171900	152631200	47250	47250	47250	47250	0
115	20241030	171800	152631200	47250	47250	47250	47250	0
116	20241030	171700	152631200	47250	47250	47250	47250	0
117	20241030	171600	152631200	47250	47250	47250	47250	0
118	20241030	171500	152631200	47250	47250	47250	47250	0
119	20241030	171400	152631200	47250	47250	47250	47250	0
120	20241030	171300	152631200	47250	47250	47250	47250	0
121	20241030	171200	152631200	47250	47250	47250	47250	0
122	20241030	171100	152631200	47250	47250	47250	47250	5
123	20241030	171000	152631200	47250	47250	47250	47250	0
124	20241030	170900	152631200	47250	47250	47250	47250	0
125	20241030	170800	152631200	47250	47250	47250	47250	0
126	20241030	170700	152631200	47250	47250	47250	47250	0
127	20241030	170600	152631200	47250	47250	47250	47250	0
128	20241030	170500	152631200	47250	47250	47250	47250	0
129	20241030	170400	152631200	47250	47250	47250	47250	0
130	20241030	170300	152631200	47250	47250	47250	47250	0
131	20241030	170200	152631200	47250	47250	47250	47250	0
132	20241030	170100	152631200	47250	47250	47250	47250	0
133	20241030	170000	152631200	47250	47250	47250	47250	0
134	20241030	165900	152631200	47250	47250	47250	47250	0
135	20241030	165800	152631200	47250	47250	47250	47250	0
136	20241030	165700	152631200	47250	47250	47250	47250	0
137	20241030	165600	152631200	47250	47250	47250	47250	0
138	20241030	165500	152631200	47250	47250	47250	47250	0
139	20241030	165400	152631200	47250	47250	47250	47250	0
140	20241030	165300	152631200	47250	47250	47250	47250	0
141	20241030	165200	152631200	47250	47250	47250	47250	0
142	20241030	165100	152631200	47250	47250	47250	47250	0
143	20241030	165000	152631200	47250	47250	47250	47250	0
144	20241030	164900	152631200	47250	47250	47250	47250	0
145	20241030	164800	152631200	47250	47250	47250	47250	0
146	20241030	164700	152631200	47250	47250	47250	47250	0
147	20241030	164600	152631200	47250	47250	47250	47250	0
148	20241030	164500	152631200	47250	47250	47250	47250	0
149	20241030	164400	152631200	47250	47250	47250	47250	0
150	20241030	164300	152631200	47250	47250	47250	47250	0
151	20241030	164200	152631200	47250	47250	47250	47250	0
152	20241030	164100	152631200	47250	47250	47250	47250	5
153	20241030	164000	152631200	47250	47250	47250	47250	0
154	20241030	163900	152631200	47250	47250	47250	47250	0
155	20241030	163800	152631200	47250	47250	47250	47250	0
156	20241030	163700	152631200	47250	47250	47250	47250	0
157	20241030	163600	152631200	47250	47250	47250	47250	0
158	20241030	163500	152631200	47250	47250	47250	47250	0
159	20241030	163400	152631200	47250	47250	47250	47250	0
160	20241030	163300	152631200	47250	47250	47250	47250	0
161	20241030	163200	152631200	47250	47250	47250	47250	0
162	20241030	163100	152631200	47250	47250	47250	47250	0
163	20241030	163000	152631200	47250	47250	47250	47250	0
164	20241030	162900	152631200	47250	47250	47250	47250	0
165	20241030	162800	152631200	47250	47250	47250	47250	0
166	20241030	162700	152631200	47250	47250	47250	47250	0
167	20241030	162600	152631200	47250	47250	47250	47250	0
168	20241030	162500	152631200	47250	47250	47250	47250	0
169	20241030	162400	152631200	47250	47250	47250	47250	0
170	20241030	162300	152631200	47250	47250	47250	47250	0
171	20241030	162200	152631200	47250	47250	47250	47250	0
172	20241030	162100	152631200	47250	47250	47250	47250	0
173	20241030	162000	152631200	47250	47250	47250	47250	0
174	20241030	161900	152631200	47250	47250	47250	47250	0
175	20241030	161800	152631200	47250	47250	47250	47250	0
176	20241030	161700	152631200	47250	47250	47250	47250	0
177	20241030	161600	152631200	47250	47250	47250	47250	0
178	20241030	161500	152631200	47250	47250	47250	47250	0
179	20241030	161400	152631200	47250	47250	47250	47250	0
180	20241030	161300	152631200	47250	47250	47250	47250	0
181	20241030	161200	152631200	47250	47250	47250	47250	0
182	20241030	161100	152631200	47250	47250	47250	47250	5
183	20241030	161000	152631200	47250	47250	47250	47250	0
184	20241030	160900	152631200	47250	47250	47250	47250	0
185	20241030	160800	152631200	47250	47250	47250	47250	0
186	20241030	160700	152631200	47250	47250	47250	47250	0
187	20241030	160600	152631200	47250	47250	47250	47250	0
188	20241030	160500	152631200	47250	47250	47250	47250	0
189	20241030	160400	152631200	47250	47250	47250	47250	0
190	20241030	160300	152631200	47250	47250	47250	47250	0
191	20241030	160200	152631200	47250	47250	47250	47250	0
192	20241030	160100	152631200	47250	47250	47250	47250	0
193	20241030	160000	152631200	47250	47250	47250	47250	0
194	20241030	155900	152631200	47250	47250	47250	47250	0
195	20241030	155800	152631200	47250	47250	47250	47250	0
196	20241030	155700	152631200	47250	47250	47250	47250	0
197	20241030	155600	152631200	47250	47250	47250	47250	0
198	20241030	155500	152631200	47250	47250	47250	47250	0
199	20241030	155400	152631200	47250	47250	47250	47250	0
200	20241030	155300	152631200	47250	47250	47250	47250	0
201	20241030	155200	152631200	47250	47250	47250	47250	0
202	20241030	155100	152631200	47250	47250	47250	47250	0
203	20241030	155000	152631200	47250	47250	47250	47250	0
204	20241030	154900	152631200	47250	47250	47250	47250	0
205	20241030	154800	152631200	47250	47250	47250	47250	0
206	20241030	154700	152631200	47250	47250	47250	47250	0
207	20241030	154600	152631200	47250	47250	47250	47250	0
208	20241030	154500	152631200	47250	47250	47250	47250	0
209	20241030	154400	152631200	47250	47250	47250	47250	0
210	20241030	154300	152631200	47250	47250	47250	47250	0
211	20241030	154200	152631200	47250	47250	47250	47250	0
212	20241030	154100	152631200	47250	47250	47250	47250	5
213	20241030	154000	152631200	47250	47250	47250	47250	0
214	20241030	153900	152631200	47250	47250	47250	47250	0
215	20241030	153800	152631200	47250	47250	47250	47250	0
216	20241030	153700	152631200	47250	47250	47250	47250	0
217	20241030	153600	152631200	47250	47250	47250	47250	0
218	20241030	153500	152631200	47250	47250	47250	47250	0
219	20241030	153400	152631200	47250	47250	47250	47250	0
220	20241030	153300	152631200	47250	47250	47250	47250	0
221	20241030	153200	152631200	47250	47250	47250	47250	0
222	20241030	153100	152631200	47250	47250	47250	47250	0
223	20241030	153000	152631200	47250	47250	47250	47250	5
224	20241030	152900	152394950	47100	47100	47100	47100	0
225	20241030	152800	152394950	47100	47100	47100	47100	0
226	20241030	152700	152394950	47100	47100	47100	47100	0
227	20241030	152600	152394950	47100	47100	47100	47100	0
228	20241030	152500	152394950	47100	47100	47100	47100	0
229	20241030	152400	152394950	47100	47100	47100	47100	0
230	20241030	152300	152394950	47100	47100	47100	47100	0
231	20241030	152200	152394950	47100	47100	47100	47100	0
232	20241030	152100	152394950	47100	47100	47100	47100	0
233	20241030	152000	152394950	47100	47100	47100	47100	0
234	20241030	151900	152394950	47100	47100	47100	47100	81
235	20241030	151800	148579850	47200	47200	47200	47200	0
236	20241030	151700	148579850	47200	47200	47200	47200	0
237	20241030	151600	148579850	47200	47200	47200	47200	7
238	20241030	151500	148249450	47250	47250	47250	47250	0
239	20241030	151400	148249450	47250	47250	47250	47250	0
240	20241030	151300	148249450	47250	47250	47250	47250	0
241	20241030	151200	148249450	47250	47250	47250	47250	0
242	20241030	151100	148249450	47250	47250	47250	47250	0
243	20241030	151000	148249450	47250	47250	47250	47250	4
244	20241030	150900	148060450	47250	47250	47250	47250	0
245	20241030	150800	148060450	47250	47250	47250	47250	1
246	20241030	150700	148013200	47300	47300	47300	47300	0
247	20241030	150600	148013200	47300	47300	47300	47300	0
248	20241030	150500	148013200	47300	47300	47300	47300	0
249	20241030	150400	148013200	47300	47300	47300	47300	0
250	20241030	150300	148013200	47300	47300	47300	47300	0
251	20241030	150200	148013200	47300	47300	47300	47300	0
252	20241030	150100	148013200	47300	47300	47300	47300	0
253	20241030	150000	148013200	47300	47200	47300	47200	4
254	20241030	145900	147824100	47300	47300	47300	47300	0
255	20241030	145800	147824100	47300	47300	47300	47300	0
256	20241030	145700	147824100	47300	47300	47300	47300	0
257	20241030	145600	147824100	47300	47300	47300	47300	0
258	20241030	145500	147824100	47300	47300	47300	47300	0
259	20241030	145400	147824100	47300	47300	47300	47300	0
260	20241030	145300	147824100	47300	47300	47300	47300	0
261	20241030	145200	147824100	47300	47300	47300	47300	5
262	20241030	145100	147587600	47300	47300	47300	47300	0
263	20241030	145000	147587600	47300	47300	47300	47300	0
264	20241030	144900	147587600	47300	47300	47300	47300	0
265	20241030	144800	147587600	47300	47300	47300	47300	0
266	20241030	144700	147587600	47300	47300	47300	47300	0
267	20241030	144600	147587600	47300	47300	47300	47300	0
268	20241030	144500	147587600	47300	47150	47300	47150	144
269	20241030	144400	140792150	47100	47100	47100	47100	0
270	20241030	144300	140792150	47100	47100	47100	47100	0
271	20241030	144200	140792150	47100	47100	47100	47100	0
272	20241030	144100	140792150	47100	47100	47100	47100	0
273	20241030	144000	140792150	47100	47100	47100	47100	0
274	20241030	143900	140792150	47100	47100	47100	47100	0
275	20241030	143800	140792150	47100	47100	47100	47100	48
276	20241030	143700	138531350	47000	47000	47000	47000	0
277	20241030	143600	138531350	47000	47000	47000	47000	62
278	20241030	143500	135617350	47000	47050	47050	47000	132
279	20241030	143400	129407150	47100	47100	47100	47100	0
280	20241030	143300	129407150	47100	47100	47100	47100	0
281	20241030	143200	129407150	47100	47100	47100	47100	0
282	20241030	143100	129407150	47100	47100	47100	47100	0
283	20241030	143000	129407150	47100	47100	47100	47100	0
284	20241030	142900	129407150	47100	47100	47100	47100	0
285	20241030	142800	129407150	47100	47150	47150	47100	225
286	20241030	142700	118803850	47200	47200	47200	47200	8
287	20241030	142600	118426250	47150	47150	47150	47150	0
288	20241030	142500	118426250	47150	47150	47150	47150	15
289	20241030	142400	117719000	47100	47100	47100	47100	0
290	20241030	142300	117719000	47100	47100	47100	47100	0
291	20241030	142200	117719000	47100	47100	47100	47100	40
292	20241030	142100	115835000	47100	47100	47100	47100	0
293	20241030	142000	115835000	47100	47100	47100	47100	0
294	20241030	141900	115835000	47100	47100	47100	47100	0
295	20241030	141800	115835000	47100	47100	47100	47100	0
296	20241030	141700	115835000	47100	47100	47100	47100	0
297	20241030	141600	115835000	47100	47100	47100	47100	6
298	20241030	141500	115552400	47100	47100	47100	47100	8
299	20241030	141400	115175600	47150	47150	47150	47150	0
300	20241030	141300	115175600	47150	47150	47150	47150	0
301	20241030	141200	115175600	47150	47150	47150	47150	0
302	20241030	141100	115175600	47150	47150	47150	47150	0
303	20241030	141000	115175600	47150	47150	47150	47150	0
304	20241030	140900	115175600	47150	47150	47150	47150	0
305	20241030	140800	115175600	47150	47150	47150	47150	0
306	20241030	140700	115175600	47150	47150	47150	47150	0
307	20241030	140600	115175600	47150	47150	47150	47150	107
308	20241030	140500	110130550	47150	47100	47150	47050	425
309	20241030	140400	90109850	47050	47050	47050	47050	0
310	20241030	140300	90109850	47050	47050	47050	47050	0
311	20241030	140200	90109850	47050	47050	47050	47050	0
312	20241030	140100	90109850	47050	47050	47050	47050	0
313	20241030	140000	90109850	47050	47050	47050	47050	0
314	20241030	135900	90109850	47050	47050	47050	47050	0
315	20241030	135800	90109850	47050	47050	47050	47050	0
316	20241030	135700	90109850	47050	47050	47050	47050	0
317	20241030	135600	90109850	47050	47050	47050	47050	7
318	20241030	135500	89780500	47050	47050	47050	47050	8
319	20241030	135400	89404100	47100	47200	47200	47100	534
320	20241030	135300	64231350	47250	47250	47250	47250	0
321	20241030	135200	64231350	47250	47250	47250	47250	137
322	20241030	135100	57758100	47300	47300	47300	47300	0
323	20241030	135000	57758100	47300	47300	47300	47300	0
324	20241030	134900	57758100	47300	47300	47300	47300	0
325	20241030	134800	57758100	47300	47300	47300	47300	0
326	20241030	134700	57758100	47300	47300	47300	47300	0
327	20241030	134600	57758100	47300	47300	47300	47300	1
328	20241030	134500	57710800	47300	47300	47300	47300	8
329	20241030	134400	57332400	47250	47250	47250	47250	0
330	20241030	134300	57332400	47250	47250	47250	47250	1
331	20241030	134200	57285150	47300	47300	47300	47300	17
332	20241030	134100	56481050	47250	47250	47250	47250	0
333	20241030	134000	56481050	47250	47250	47250	47250	0
334	20241030	133900	56481050	47250	47250	47250	47250	0
335	20241030	133800	56481050	47250	47250	47250	47250	0
336	20241030	133700	56481050	47250	47250	47250	47250	0
337	20241030	133600	56481050	47250	47250	47250	47250	4
338	20241030	133500	56292050	47250	47250	47250	47250	8
339	20241030	133400	55914050	47300	47300	47300	47300	0
340	20241030	133300	55914050	47300	47300	47300	47300	0
341	20241030	133200	55914050	47300	47300	47300	47300	0
342	20241030	133100	55914050	47300	47300	47300	47300	0
343	20241030	133000	55914050	47300	47300	47300	47300	0
344	20241030	132900	55914050	47300	47300	47300	47300	0
345	20241030	132800	55914050	47300	47300	47300	47300	0
346	20241030	132700	55914050	47300	47300	47300	47300	0
347	20241030	132600	55914050	47300	47300	47300	47300	10
348	20241030	132500	55441050	47300	47300	47300	47300	6
349	20241030	132400	55157250	47250	47250	47250	47250	0
350	20241030	132300	55157250	47250	47250	47250	47250	0
351	20241030	132200	55157250	47250	47250	47250	47250	1
352	20241030	132100	55110000	47200	47200	47200	47200	0
353	20241030	132000	55110000	47200	47200	47200	47200	170
354	20241030	131900	47086000	47250	47250	47250	47250	0
355	20241030	131800	47086000	47250	47250	47250	47250	0
356	20241030	131700	47086000	47250	47250	47250	47250	0
357	20241030	131600	47086000	47250	47250	47250	47250	5
358	20241030	131500	46849750	47250	47250	47250	47250	9
359	20241030	131400	46424500	47250	47250	47250	47250	0
360	20241030	131300	46424500	47250	47250	47250	47250	0
361	20241030	131200	46424500	47250	47250	47250	47250	0
362	20241030	131100	46424500	47250	47250	47250	47250	0
363	20241030	131000	46424500	47250	47250	47250	47250	18
364	20241030	130900	45574000	47300	47300	47300	47300	0
365	20241030	130800	45574000	47300	47300	47300	47300	0
366	20241030	130700	45574000	47300	47300	47300	47300	0
367	20241030	130600	45574000	47300	47300	47300	47300	16
368	20241030	130500	44817200	47300	47300	47300	47300	9
369	20241030	130400	44391500	47200	47200	47200	47200	0
370	20241030	130300	44391500	47200	47200	47200	47200	0
371	20241030	130200	44391500	47200	47200	47200	47200	0
372	20241030	130100	44391500	47200	47200	47200	47200	0
373	20241030	130000	44391500	47200	47250	47250	47200	14
374	20241030	125900	43730350	47300	47300	47300	47300	0
375	20241030	125800	43730350	47300	47300	47300	47300	0
376	20241030	125700	43730350	47300	47300	47300	47300	0
377	20241030	125600	43730350	47300	47300	47300	47300	0
378	20241030	125500	43730350	47300	47300	47300	47300	8
379	20241030	125400	43351950	47400	47400	47400	47400	0
380	20241030	125300	43351950	47400	47400	47400	47400	0
381	20241030	125200	43351950	47400	47400	47400	47400	0
382	20241030	125100	43351950	47400	47400	47400	47400	1
383	20241030	125000	43304550	47400	47400	47400	47400	0
384	20241030	124900	43304550	47400	47400	47400	47400	0
385	20241030	124800	43304550	47400	47400	47400	47400	0
386	20241030	124700	43304550	47400	47400	47400	47400	0
387	20241030	124600	43304550	47400	47400	47400	47400	16
388	20241030	124500	42546150	47400	47350	47400	47350	4
389	20241030	124400	42356650	47300	47300	47300	47300	0
390	20241030	124300	42356650	47300	47300	47300	47300	11
391	20241030	124200	41836350	47300	47300	47300	47300	0
392	20241030	124100	41836350	47300	47300	47300	47300	0
393	20241030	124000	41836350	47300	47300	47300	47300	0
394	20241030	123900	41836350	47300	47300	47300	47300	0
395	20241030	123800	41836350	47300	47300	47300	47300	0
396	20241030	123700	41836350	47300	47300	47300	47300	0
397	20241030	123600	41836350	47300	47300	47400	47300	24
398	20241030	123500	40699850	47300	47300	47300	47300	3
399	20241030	123400	40557950	47400	47400	47400	47400	0
400	20241030	123300	40557950	47400	47400	47400	47400	0
401	20241030	123200	40557950	47400	47400	47400	47400	0
402	20241030	123100	40557950	47400	47400	47400	47400	0
403	20241030	123000	40557950	47400	47400	47400	47400	31
404	20241030	122900	39088550	47400	47400	47400	47400	0
405	20241030	122800	39088550	47400	47400	47400	47400	0
406	20241030	122700	39088550	47400	47400	47400	47400	0
407	20241030	122600	39088550	47400	47400	47400	47400	11
408	20241030	122500	38567150	47400	47400	47400	47400	6
409	20241030	122400	38282750	47400	47400	47400	47400	124
410	20241030	122300	32405150	47350	47350	47350	47350	0
411	20241030	122200	32405150	47350	47350	47350	47350	0
412	20241030	122100	32405150	47350	47350	47350	47350	1
413	20241030	122000	32357800	47350	47350	47350	47350	0
414	20241030	121900	32357800	47350	47350	47350	47350	0
415	20241030	121800	32357800	47350	47350	47350	47350	0
416	20241030	121700	32357800	47350	47350	47350	47350	0
417	20241030	121600	32357800	47350	47350	47350	47350	3
418	20241030	121500	32215750	47350	47350	47350	47350	11
419	20241030	121400	31694900	47350	47350	47350	47350	0
420	20241030	121300	31694900	47350	47350	47350	47350	12
421	20241030	121200	31126700	47350	47350	47350	47350	0
422	20241030	121100	31126700	47350	47350	47350	47350	0
423	20241030	121000	31126700	47350	47350	47350	47350	16
424	20241030	120900	30369100	47400	47400	47400	47400	0
425	20241030	120800	30369100	47400	47400	47400	47400	0
426	20241030	120700	30369100	47400	47400	47400	47400	0
427	20241030	120600	30369100	47400	47400	47400	47400	7
428	20241030	120500	30037300	47400	47400	47400	47400	15
429	20241030	120400	29326300	47350	47350	47350	47350	0
430	20241030	120300	29326300	47350	47350	47350	47350	0
431	20241030	120200	29326300	47350	47350	47350	47350	0
432	20241030	120100	29326300	47350	47350	47350	47350	0
433	20241030	120000	29326300	47350	47350	47350	47350	0
434	20241030	115900	29326300	47350	47350	47350	47350	0
435	20241030	115800	29326300	47350	47350	47350	47350	0
436	20241030	115700	29326300	47350	47350	47350	47350	0
437	20241030	115600	29326300	47350	47350	47350	47350	5
438	20241030	115500	29089550	47350	47350	47350	47350	10
439	20241030	115400	28616050	47400	47400	47400	47400	0
440	20241030	115300	28616050	47400	47400	47400	47400	1
441	20241030	115200	28568650	47350	47350	47350	47350	0
442	20241030	115100	28568650	47350	47350	47350	47350	0
443	20241030	115000	28568650	47350	47350	47350	47350	0
444	20241030	114900	28568650	47350	47350	47350	47350	0
445	20241030	114800	28568650	47350	47350	47350	47350	0
446	20241030	114700	28568650	47350	47350	47350	47350	0
447	20241030	114600	28568650	47350	47350	47350	47350	13
448	20241030	114500	27953100	47350	47300	47350	47300	9
449	20241030	114400	27527000	47300	47300	47300	47300	0
450	20241030	114300	27527000	47300	47300	47300	47300	0
451	20241030	114200	27527000	47300	47300	47300	47300	0
452	20241030	114100	27527000	47300	47300	47300	47300	0
453	20241030	114000	27527000	47300	47300	47300	47300	0
454	20241030	113900	27527000	47300	47300	47300	47300	0
455	20241030	113800	27527000	47300	47300	47300	47300	0
456	20241030	113700	27527000	47300	47300	47300	47300	0
457	20241030	113600	27527000	47300	47300	47300	47300	1
458	20241030	113500	27479700	47300	47350	47350	47300	15
459	20241030	113400	26769950	47350	47350	47350	47350	0
460	20241030	113300	26769950	47350	47350	47350	47350	0
461	20241030	113200	26769950	47350	47350	47350	47350	0
462	20241030	113100	26769950	47350	47350	47350	47350	0
463	20241030	113000	26769950	47350	47350	47350	47350	0
464	20241030	112900	26769950	47350	47350	47350	47350	0
465	20241030	112800	26769950	47350	47350	47350	47350	0
466	20241030	112700	26769950	47350	47350	47350	47350	0
467	20241030	112600	26769950	47350	47350	47350	47300	10
468	20241030	112500	26296500	47350	47300	47350	47300	11
469	20241030	112400	25775700	47250	47250	47250	47250	0
470	20241030	112300	25775700	47250	47250	47250	47250	0
471	20241030	112200	25775700	47250	47250	47250	47250	0
472	20241030	112100	25775700	47250	47250	47250	47250	0
473	20241030	112000	25775700	47250	47250	47250	47250	0
474	20241030	111900	25775700	47250	47250	47250	47250	0
475	20241030	111800	25775700	47250	47250	47250	47250	0
476	20241030	111700	25775700	47250	47250	47250	47250	3
477	20241030	111600	25633950	47300	47300	47300	47300	0
478	20241030	111500	25633950	47300	47300	47300	47300	12
479	20241030	111400	25066350	47350	47350	47350	47350	0
480	20241030	111300	25066350	47350	47350	47350	47350	0
481	20241030	111200	25066350	47350	47350	47350	47350	0
482	20241030	111100	25066350	47350	47350	47350	47350	18
483	20241030	111000	24214050	47350	47350	47350	47350	19
484	20241030	110900	23314400	47400	47400	47400	47400	0
485	20241030	110800	23314400	47400	47400	47400	47400	0
486	20241030	110700	23314400	47400	47400	47400	47400	0
487	20241030	110600	23314400	47400	47400	47400	47400	14
488	20241030	110500	22650800	47400	47350	47400	47350	13
489	20241030	110400	22034750	47350	47350	47350	47350	0
490	20241030	110300	22034750	47350	47350	47350	47350	0
491	20241030	110200	22034750	47350	47350	47350	47350	0
492	20241030	110100	22034750	47350	47350	47350	47350	26
493	20241030	110000	20803650	47400	47400	47400	47400	0
494	20241030	105900	20803650	47400	47400	47400	47400	0
495	20241030	105800	20803650	47400	47400	47400	47400	0
496	20241030	105700	20803650	47400	47400	47400	47400	0
497	20241030	105600	20803650	47400	47400	47400	47400	3
498	20241030	105500	20661450	47400	47450	47450	47400	9
499	20241030	105400	20234550	47450	47450	47450	47450	3
500	20241030	105300	20092200	47400	47400	47400	47400	0
501	20241030	105200	20092200	47400	47400	47400	47400	0
502	20241030	105100	20092200	47400	47400	47400	47400	0
503	20241030	105000	20092200	47400	47400	47400	47400	0
504	20241030	104900	20092200	47400	47400	47400	47400	0
505	20241030	104800	20092200	47400	47400	47400	47400	0
506	20241030	104700	20092200	47400	47400	47400	47400	0
507	20241030	104600	20092200	47400	47400	47400	47400	1
508	20241030	104500	20044800	47400	47350	47400	47350	5
509	20241030	104400	19808000	47300	47300	47300	47300	0
510	20241030	104300	19808000	47300	47300	47300	47300	0
511	20241030	104200	19808000	47300	47300	47300	47300	0
512	20241030	104100	19808000	47300	47300	47300	47300	0
513	20241030	104000	19808000	47300	47300	47300	47300	0
514	20241030	103900	19808000	47300	47300	47300	47300	0
515	20241030	103800	19808000	47300	47300	47300	47300	0
516	20241030	103700	19808000	47300	47300	47300	47300	1
517	20241030	103600	19760700	47300	47300	47300	47300	6
518	20241030	103500	19476900	47300	47300	47300	47300	3
519	20241030	103400	19335000	47350	47350	47350	47350	0
520	20241030	103300	19335000	47350	47350	47350	47350	0
521	20241030	103200	19335000	47350	47350	47350	47350	0
522	20241030	103100	19335000	47350	47350	47350	47350	0
523	20241030	103000	19335000	47350	47350	47350	47350	2
524	20241030	102900	19240300	47300	47300	47300	47300	0
525	20241030	102800	19240300	47300	47300	47300	47300	0
526	20241030	102700	19240300	47300	47300	47300	47300	0
527	20241030	102600	19240300	47300	47350	47450	47300	57
528	20241030	102500	16539050	47300	47250	47300	47250	248
529	20241030	102400	4815000	47200	47200	47200	47200	0
530	20241030	102300	4815000	47200	47200	47200	47200	0
531	20241030	102200	4815000	47200	47200	47200	47200	0
532	20241030	102100	4815000	47200	47200	47200	47200	1
533	20241030	102000	4767800	47200	47200	47200	47200	0
534	20241030	101900	4767800	47200	47200	47200	47200	0
535	20241030	101800	4767800	47200	47200	47200	47200	0
536	20241030	101700	4767800	47200	47200	47200	47200	0
537	20241030	101600	4767800	47200	47200	47250	47200	12
538	20241030	101500	4201300	47200	47200	47250	47200	7
539	20241030	101400	3870850	47250	47250	47250	47250	0
540	20241030	101300	3870850	47250	47250	47250	47250	0
541	20241030	101200	3870850	47250	47250	47250	47250	0
542	20241030	101100	3870850	47250	47250	47250	47250	0
543	20241030	101000	3870850	47250	47200	47250	47200	47
544	20241030	100900	1650900	47250	47250	47250	47250	0
545	20241030	100800	1650900	47250	47250	47250	47250	1
546	20241030	100700	1603650	47250	47250	47250	47250	0
547	20241030	100600	1603650	47250	47250	47250	47250	0
548	20241030	100500	1603650	47250	47250	47250	47250	0
549	20241030	100400	1603650	47250	47250	47250	47250	0
550	20241030	100300	1603650	47250	47250	47250	47250	0
551	20241030	100200	1603650	47250	47250	47250	47250	0
552	20241030	100100	1603650	47250	47250	47250	47250	0
553	20241030	100000	1603650	47250	47250	47250	47250	1
554	20241030	095900	1556400	47250	47250	47250	47250	0
555	20241030	095800	1556400	47250	47250	47250	47250	0
556	20241030	095700	1556400	47250	47250	47250	47250	0
557	20241030	095600	1556400	47250	47250	47250	47250	0
558	20241030	095500	1556400	47250	47250	47250	47250	1
559	20241030	095400	1509150	47250	47250	47250	47250	2
560	20241030	095300	1414650	47250	47250	47250	47250	0
561	20241030	095200	1414650	47250	47250	47250	47250	0
562	20241030	095100	1414650	47250	47250	47250	47250	0
563	20241030	095000	1414650	47250	47250	47250	47250	0
564	20241030	094900	1414650	47250	47250	47250	47250	0
565	20241030	094800	1414650	47250	47250	47250	47250	0
566	20241030	094700	1414650	47250	47250	47250	47250	0
567	20241030	094600	1414650	47250	47200	47250	47200	5
568	20241030	094500	1178600	47150	47150	47150	47150	0
569	20241030	094400	1178600	47150	47150	47150	47150	0
570	20241030	094300	1178600	47150	47150	47150	47150	0
571	20241030	094200	1178600	47150	47150	47150	47150	0
572	20241030	094100	1178600	47150	47150	47150	47150	0
573	20241030	094000	1178600	47150	47150	47150	47150	0
574	20241030	093900	1178600	47150	47150	47150	47150	0
575	20241030	093800	1178600	47150	47150	47150	47150	0
576	20241030	093700	1178600	47150	47150	47150	47150	0
577	20241030	093600	1178600	47150	47150	47150	47150	0
578	20241030	093500	1178600	47150	47150	47150	47150	0
579	20241030	093400	1178600	47150	47150	47150	47150	3
580	20241030	093300	1037150	47150	47150	47150	47150	4
581	20241030	093200	848550	47150	47150	47150	47150	0
582	20241030	093100	848550	47150	47150	47150	47150	1
583	20241030	093000	801400	47150	47150	47150	47150	7
584	20241030	092900	471350	47150	47150	47150	47150	0
585	20241030	092800	471350	47150	47150	47150	47150	0
586	20241030	092700	471350	47150	47150	47150	47150	0
587	20241030	092600	471350	47150	47150	47150	47150	0
588	20241030	092500	471350	47150	47150	47150	47150	0
589	20241030	092400	471350	47150	47150	47150	47150	0
590	20241030	092300	471350	47150	47150	47150	47150	0
591	20241030	092200	471350	47150	47150	47150	47150	0
592	20241030	092100	471350	47150	47150	47150	47150	0
593	20241030	092000	471350	47150	47150	47150	47150	0
594	20241030	091900	471350	47150	47150	47150	47150	0
595	20241030	091800	471350	47150	47150	47150	47150	0
596	20241030	091700	471350	47150	47150	47150	47150	0
597	20241030	091600	471350	47150	47150	47150	47150	0
598	20241030	091500	471350	47150	47100	47150	47100	2
599	20241030	091400	377100	47100	47100	47100	47100	0
600	20241030	091300	377100	47100	47100	47100	47100	4
601	20241030	091200	188700	47150	47150	47150	47150	0
602	20241030	091100	188700	47150	47150	47150	47150	0
603	20241030	091000	188700	47150	47150	47150	47150	1
604	20241030	090900	141550	47050	47050	47050	47050	0
605	20241030	090800	141550	47050	47050	47050	47050	0
606	20241030	090700	141550	47050	47050	47050	47050	0
607	20241030	090600	141550	47050	47050	47050	47050	0
608	20241030	090500	141550	47050	47050	47050	47050	0
609	20241030	090400	141550	47050	47050	47050	47050	0
610	20241030	090300	141550	47050	47050	47050	47050	0
611	20241030	090200	141550	47050	47050	47050	47050	0
612	20241030	090100	141550	47050	47050	47050	47050	0
613	20241030	090000	141550	47050	47250	47250	47050	3