KissMeData/078350/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	195000	284311870	12550	12550	12550	12550	208
3	20231030	194900	284311870	12550	12550	12550	12550	0
4	20231030	194800	284311870	12550	12550	12550	12550	0
5	20231030	194700	284311870	12550	12550	12550	12550	0
6	20231030	194600	284311870	12550	12550	12550	12550	0
7	20231030	194500	284311870	12550	12550	12550	12550	0
8	20231030	194400	284311870	12550	12550	12550	12550	0
9	20231030	194300	284311870	12550	12550	12550	12550	0
10	20231030	194200	284311870	12550	12550	12550	12550	0
11	20231030	194100	284311870	12550	12550	12550	12550	0
12	20231030	194000	284311870	12550	12550	12550	12550	0
13	20231030	193900	284311870	12550	12550	12550	12550	0
14	20231030	193800	284311870	12550	12550	12550	12550	0
15	20231030	193700	284311870	12550	12550	12550	12550	0
16	20231030	193600	284311870	12550	12550	12550	12550	0
17	20231030	193500	284311870	12550	12550	12550	12550	0
18	20231030	193400	284311870	12550	12550	12550	12550	0
19	20231030	193300	284311870	12550	12550	12550	12550	0
20	20231030	193200	284311870	12550	12550	12550	12550	0
21	20231030	193100	284311870	12550	12550	12550	12550	0
22	20231030	193000	284311870	12550	12550	12550	12550	0
23	20231030	192900	284311870	12550	12550	12550	12550	0
24	20231030	192800	284311870	12550	12550	12550	12550	0
25	20231030	192700	284311870	12550	12550	12550	12550	0
26	20231030	192600	284311870	12550	12550	12550	12550	0
27	20231030	192500	284311870	12550	12550	12550	12550	0
28	20231030	192400	284311870	12550	12550	12550	12550	0
29	20231030	192300	284311870	12550	12550	12550	12550	0
30	20231030	192200	284311870	12550	12550	12550	12550	0
31	20231030	192100	284311870	12550	12550	12550	12550	0
32	20231030	192000	284311870	12550	12550	12550	12550	208
33	20231030	191900	284311870	12550	12550	12550	12550	0
34	20231030	191800	284311870	12550	12550	12550	12550	0
35	20231030	191700	284311870	12550	12550	12550	12550	0
36	20231030	191600	284311870	12550	12550	12550	12550	0
37	20231030	191500	284311870	12550	12550	12550	12550	0
38	20231030	191400	284311870	12550	12550	12550	12550	0
39	20231030	191300	284311870	12550	12550	12550	12550	0
40	20231030	191200	284311870	12550	12550	12550	12550	0
41	20231030	191100	284311870	12550	12550	12550	12550	0
42	20231030	191000	284311870	12550	12550	12550	12550	0
43	20231030	190900	284311870	12550	12550	12550	12550	0
44	20231030	190800	284311870	12550	12550	12550	12550	0
45	20231030	190700	284311870	12550	12550	12550	12550	0
46	20231030	190600	284311870	12550	12550	12550	12550	0
47	20231030	190500	284311870	12550	12550	12550	12550	0
48	20231030	190400	284311870	12550	12550	12550	12550	0
49	20231030	190300	284311870	12550	12550	12550	12550	0
50	20231030	190200	284311870	12550	12550	12550	12550	0
51	20231030	190100	284311870	12550	12550	12550	12550	0
52	20231030	190000	284311870	12550	12550	12550	12550	0
53	20231030	185900	284311870	12550	12550	12550	12550	0
54	20231030	185800	284311870	12550	12550	12550	12550	0
55	20231030	185700	284311870	12550	12550	12550	12550	0
56	20231030	185600	284311870	12550	12550	12550	12550	0
57	20231030	185500	284311870	12550	12550	12550	12550	0
58	20231030	185400	284311870	12550	12550	12550	12550	0
59	20231030	185300	284311870	12550	12550	12550	12550	0
60	20231030	185200	284311870	12550	12550	12550	12550	0
61	20231030	185100	284311870	12550	12550	12550	12550	0
62	20231030	185000	284311870	12550	12550	12550	12550	208
63	20231030	184900	284311870	12550	12550	12550	12550	0
64	20231030	184800	284311870	12550	12550	12550	12550	0
65	20231030	184700	284311870	12550	12550	12550	12550	0
66	20231030	184600	284311870	12550	12550	12550	12550	0
67	20231030	184500	284311870	12550	12550	12550	12550	0
68	20231030	184400	284311870	12550	12550	12550	12550	0
69	20231030	184300	284311870	12550	12550	12550	12550	0
70	20231030	184200	284311870	12550	12550	12550	12550	0
71	20231030	184100	284311870	12550	12550	12550	12550	0
72	20231030	184000	284311870	12550	12550	12550	12550	0
73	20231030	183900	284311870	12550	12550	12550	12550	0
74	20231030	183800	284311870	12550	12550	12550	12550	0
75	20231030	183700	284311870	12550	12550	12550	12550	0
76	20231030	183600	284311870	12550	12550	12550	12550	0
77	20231030	183500	284311870	12550	12550	12550	12550	0
78	20231030	183400	284311870	12550	12550	12550	12550	0
79	20231030	183300	284311870	12550	12550	12550	12550	0
80	20231030	183200	284311870	12550	12550	12550	12550	0
81	20231030	183100	284311870	12550	12550	12550	12550	0
82	20231030	183000	284311870	12550	12550	12550	12550	0
83	20231030	182900	284311870	12550	12550	12550	12550	0
84	20231030	182800	284311870	12550	12550	12550	12550	0
85	20231030	182700	284311870	12550	12550	12550	12550	0
86	20231030	182600	284311870	12550	12550	12550	12550	0
87	20231030	182500	284311870	12550	12550	12550	12550	0
88	20231030	182400	284311870	12550	12550	12550	12550	0
89	20231030	182300	284311870	12550	12550	12550	12550	0
90	20231030	182200	284311870	12550	12550	12550	12550	0
91	20231030	182100	284311870	12550	12550	12550	12550	0
92	20231030	182000	284311870	12550	12550	12550	12550	208
93	20231030	181900	284311870	12550	12550	12550	12550	0
94	20231030	181800	284311870	12550	12550	12550	12550	0
95	20231030	181700	284311870	12550	12550	12550	12550	0
96	20231030	181600	284311870	12550	12550	12550	12550	0
97	20231030	181500	284311870	12550	12550	12550	12550	0
98	20231030	181400	284311870	12550	12550	12550	12550	0
99	20231030	181300	284311870	12550	12550	12550	12550	0
100	20231030	181200	284311870	12550	12550	12550	12550	0
101	20231030	181100	284311870	12550	12550	12550	12550	0
102	20231030	181000	284311870	12550	12550	12550	12550	0
103	20231030	180900	284311870	12550	12550	12550	12550	0
104	20231030	180800	284311870	12550	12550	12550	12550	0
105	20231030	180700	284311870	12550	12550	12550	12550	0
106	20231030	180600	284311870	12550	12550	12550	12550	0
107	20231030	180500	284311870	12550	12550	12550	12550	0
108	20231030	180400	284311870	12550	12550	12550	12550	0
109	20231030	180300	284311870	12550	12550	12550	12550	0
110	20231030	180200	284311870	12550	12550	12550	12550	0
111	20231030	180100	284311870	12550	12550	12550	12550	0
112	20231030	180000	284311870	12550	12550	12550	12550	0
113	20231030	175900	284311870	12550	12550	12550	12550	0
114	20231030	175800	284311870	12550	12550	12550	12550	0
115	20231030	175700	284311870	12550	12550	12550	12550	0
116	20231030	175600	284311870	12550	12550	12550	12550	0
117	20231030	175500	284311870	12550	12550	12550	12550	0
118	20231030	175400	284311870	12550	12550	12550	12550	0
119	20231030	175300	284311870	12550	12550	12550	12550	0
120	20231030	175200	284311870	12550	12550	12550	12550	0
121	20231030	175100	284311870	12550	12550	12550	12550	0
122	20231030	175000	284311870	12550	12550	12550	12550	208
123	20231030	174900	284311870	12550	12550	12550	12550	0
124	20231030	174800	284311870	12550	12550	12550	12550	0
125	20231030	174700	284311870	12550	12550	12550	12550	0
126	20231030	174600	284311870	12550	12550	12550	12550	0
127	20231030	174500	284311870	12550	12550	12550	12550	0
128	20231030	174400	284311870	12550	12550	12550	12550	0
129	20231030	174300	284311870	12550	12550	12550	12550	0
130	20231030	174200	284311870	12550	12550	12550	12550	0
131	20231030	174100	284311870	12550	12550	12550	12550	0
132	20231030	174000	284311870	12550	12550	12550	12550	0
133	20231030	173900	284311870	12550	12550	12550	12550	0
134	20231030	173800	284311870	12550	12550	12550	12550	0
135	20231030	173700	284311870	12550	12550	12550	12550	0
136	20231030	173600	284311870	12550	12550	12550	12550	0
137	20231030	173500	284311870	12550	12550	12550	12550	0
138	20231030	173400	284311870	12550	12550	12550	12550	0
139	20231030	173300	284311870	12550	12550	12550	12550	0
140	20231030	173200	284311870	12550	12550	12550	12550	0
141	20231030	173100	284311870	12550	12550	12550	12550	0
142	20231030	173000	284311870	12550	12550	12550	12550	0
143	20231030	172900	284311870	12550	12550	12550	12550	0
144	20231030	172800	284311870	12550	12550	12550	12550	0
145	20231030	172700	284311870	12550	12550	12550	12550	0
146	20231030	172600	284311870	12550	12550	12550	12550	0
147	20231030	172500	284311870	12550	12550	12550	12550	0
148	20231030	172400	284311870	12550	12550	12550	12550	0
149	20231030	172300	284311870	12550	12550	12550	12550	0
150	20231030	172200	284311870	12550	12550	12550	12550	0
151	20231030	172100	284311870	12550	12550	12550	12550	0
152	20231030	172000	284311870	12550	12550	12550	12550	208
153	20231030	171900	284311870	12550	12550	12550	12550	0
154	20231030	171800	284311870	12550	12550	12550	12550	0
155	20231030	171700	284311870	12550	12550	12550	12550	0
156	20231030	171600	284311870	12550	12550	12550	12550	0
157	20231030	171500	284311870	12550	12550	12550	12550	0
158	20231030	171400	284311870	12550	12550	12550	12550	0
159	20231030	171300	284311870	12550	12550	12550	12550	0
160	20231030	171200	284311870	12550	12550	12550	12550	0
161	20231030	171100	284311870	12550	12550	12550	12550	0
162	20231030	171000	284311870	12550	12550	12550	12550	0
163	20231030	170900	284311870	12550	12550	12550	12550	0
164	20231030	170800	284311870	12550	12550	12550	12550	0
165	20231030	170700	284311870	12550	12550	12550	12550	0
166	20231030	170600	284311870	12550	12550	12550	12550	0
167	20231030	170500	284311870	12550	12550	12550	12550	0
168	20231030	170400	284311870	12550	12550	12550	12550	0
169	20231030	170300	284311870	12550	12550	12550	12550	0
170	20231030	170200	284311870	12550	12550	12550	12550	0
171	20231030	170100	284311870	12550	12550	12550	12550	0
172	20231030	170000	284311870	12550	12550	12550	12550	0
173	20231030	165900	284311870	12550	12550	12550	12550	0
174	20231030	165800	284311870	12550	12550	12550	12550	0
175	20231030	165700	284311870	12550	12550	12550	12550	0
176	20231030	165600	284311870	12550	12550	12550	12550	0
177	20231030	165500	284311870	12550	12550	12550	12550	0
178	20231030	165400	284311870	12550	12550	12550	12550	0
179	20231030	165300	284311870	12550	12550	12550	12550	0
180	20231030	165200	284311870	12550	12550	12550	12550	0
181	20231030	165100	284311870	12550	12550	12550	12550	0
182	20231030	165000	284311870	12550	12550	12550	12550	208
183	20231030	164900	284311870	12550	12550	12550	12550	0
184	20231030	164800	284311870	12550	12550	12550	12550	0
185	20231030	164700	284311870	12550	12550	12550	12550	0
186	20231030	164600	284311870	12550	12550	12550	12550	0
187	20231030	164500	284311870	12550	12550	12550	12550	0
188	20231030	164400	284311870	12550	12550	12550	12550	0
189	20231030	164300	284311870	12550	12550	12550	12550	0
190	20231030	164200	284311870	12550	12550	12550	12550	0
191	20231030	164100	284311870	12550	12550	12550	12550	0
192	20231030	164000	284311870	12550	12550	12550	12550	0
193	20231030	163900	284311870	12550	12550	12550	12550	0
194	20231030	163800	284311870	12550	12550	12550	12550	0
195	20231030	163700	284311870	12550	12550	12550	12550	0
196	20231030	163600	284311870	12550	12550	12550	12550	0
197	20231030	163500	284311870	12550	12550	12550	12550	0
198	20231030	163400	284311870	12550	12550	12550	12550	0
199	20231030	163300	284311870	12550	12550	12550	12550	0
200	20231030	163200	284311870	12550	12550	12550	12550	0
201	20231030	163100	284311870	12550	12550	12550	12550	0
202	20231030	163000	284311870	12550	12550	12550	12550	0
203	20231030	162900	284311870	12550	12550	12550	12550	0
204	20231030	162800	284311870	12550	12550	12550	12550	0
205	20231030	162700	284311870	12550	12550	12550	12550	0
206	20231030	162600	284311870	12550	12550	12550	12550	0
207	20231030	162500	284311870	12550	12550	12550	12550	0
208	20231030	162400	284311870	12550	12550	12550	12550	0
209	20231030	162300	284311870	12550	12550	12550	12550	0
210	20231030	162200	284311870	12550	12550	12550	12550	0
211	20231030	162100	284311870	12550	12550	12550	12550	0
212	20231030	162000	284311870	12550	12550	12550	12550	208
213	20231030	161900	284311870	12550	12550	12550	12550	0
214	20231030	161800	284311870	12550	12550	12550	12550	0
215	20231030	161700	284311870	12550	12550	12550	12550	0
216	20231030	161600	284311870	12550	12550	12550	12550	0
217	20231030	161500	284311870	12550	12550	12550	12550	0
218	20231030	161400	284311870	12550	12550	12550	12550	0
219	20231030	161300	284311870	12550	12550	12550	12550	0
220	20231030	161200	284311870	12550	12550	12550	12550	0
221	20231030	161100	284311870	12550	12550	12550	12550	0
222	20231030	161000	284311870	12550	12550	12550	12550	0
223	20231030	160900	284311870	12550	12550	12550	12550	0
224	20231030	160800	284311870	12550	12550	12550	12550	0
225	20231030	160700	284311870	12550	12550	12550	12550	0
226	20231030	160600	284311870	12550	12550	12550	12550	0
227	20231030	160500	284311870	12550	12550	12550	12550	0
228	20231030	160400	284311870	12550	12550	12550	12550	0
229	20231030	160300	284311870	12550	12550	12550	12550	0
230	20231030	160200	284311870	12550	12550	12550	12550	0
231	20231030	160100	284311870	12550	12550	12550	12550	0
232	20231030	160000	284311870	12550	12550	12550	12550	0
233	20231030	155900	284311870	12550	12550	12550	12550	0
234	20231030	155800	284311870	12550	12550	12550	12550	0
235	20231030	155700	284311870	12550	12550	12550	12550	0
236	20231030	155600	284311870	12550	12550	12550	12550	0
237	20231030	155500	284311870	12550	12550	12550	12550	0
238	20231030	155400	284311870	12550	12550	12550	12550	0
239	20231030	155300	284311870	12550	12550	12550	12550	0
240	20231030	155200	284311870	12550	12550	12550	12550	0
241	20231030	155100	284311870	12550	12550	12550	12550	0
242	20231030	155000	284311870	12550	12550	12550	12550	208
243	20231030	154900	284311870	12550	12550	12550	12550	0
244	20231030	154800	284311870	12550	12550	12550	12550	0
245	20231030	154700	284311870	12550	12550	12550	12550	0
246	20231030	154600	284311870	12550	12550	12550	12550	0
247	20231030	154500	284311870	12550	12550	12550	12550	0
248	20231030	154400	284311870	12550	12550	12550	12550	0
249	20231030	154300	284311870	12550	12550	12550	12550	0
250	20231030	154200	284311870	12550	12550	12550	12550	0
251	20231030	154100	284311870	12550	12550	12550	12550	0
252	20231030	154000	284311870	12550	12550	12550	12550	0
253	20231030	153900	284311870	12550	12550	12550	12550	0
254	20231030	153800	284311870	12550	12550	12550	12550	0
255	20231030	153700	284311870	12550	12550	12550	12550	0
256	20231030	153600	284311870	12550	12550	12550	12550	0
257	20231030	153500	284311870	12550	12550	12550	12550	0
258	20231030	153400	284311870	12550	12550	12550	12550	0
259	20231030	153300	284311870	12550	12550	12550	12550	0
260	20231030	153200	284311870	12550	12550	12550	12550	0
261	20231030	153100	284311870	12550	12550	12550	12550	0
262	20231030	153000	284311870	12550	12550	12550	12550	208
263	20231030	152900	281701470	12560	12560	12560	12560	0
264	20231030	152800	281701470	12560	12560	12560	12560	0
265	20231030	152700	281701470	12560	12560	12560	12560	0
266	20231030	152600	281701470	12560	12560	12560	12560	0
267	20231030	152500	281701470	12560	12560	12560	12560	0
268	20231030	152400	281701470	12560	12560	12560	12560	0
269	20231030	152300	281701470	12560	12560	12560	12560	0
270	20231030	152200	281701470	12560	12560	12560	12560	0
271	20231030	152100	281701470	12560	12560	12560	12560	0
272	20231030	152000	281701470	12560	12560	12560	12560	0
273	20231030	151900	281701470	12560	12560	12560	12560	1
274	20231030	151800	281688910	12550	12550	12550	12550	159
275	20231030	151700	279693460	12550	12550	12550	12550	0
276	20231030	151600	279693460	12550	12550	12550	12550	1
277	20231030	151500	279680910	12520	12520	12520	12520	0
278	20231030	151400	279680910	12520	12520	12520	12520	0
279	20231030	151300	279680910	12520	12520	12520	12520	0
280	20231030	151200	279680910	12520	12520	12520	12520	0
281	20231030	151100	279680910	12520	12540	12540	12520	85
282	20231030	151000	278616590	12550	12550	12550	12550	0
283	20231030	150900	278616590	12550	12550	12550	12550	0
284	20231030	150800	278616590	12550	12550	12550	12550	0
285	20231030	150700	278616590	12550	12550	12550	12550	43
286	20231030	150600	278076940	12550	12550	12550	12550	0
287	20231030	150500	278076940	12550	12550	12550	12550	1
288	20231030	150400	278064390	12540	12540	12540	12540	0
289	20231030	150300	278064390	12540	12540	12540	12540	0
290	20231030	150200	278064390	12540	12540	12540	12540	0
291	20231030	150100	278064390	12540	12540	12540	12540	0
292	20231030	150000	278064390	12540	12540	12540	12540	20
293	20231030	145900	277813590	12540	12540	12540	12540	0
294	20231030	145800	277813590	12540	12530	12540	12530	212
295	20231030	145700	275157220	12520	12520	12520	12520	43
296	20231030	145600	274618860	12480	12480	12480	12480	0
297	20231030	145500	274618860	12480	12480	12480	12480	0
298	20231030	145400	274618860	12480	12480	12480	12480	0
299	20231030	145300	274618860	12480	12480	12480	12480	0
300	20231030	145200	274618860	12480	12480	12480	12480	0
301	20231030	145100	274618860	12480	12480	12480	12480	0
302	20231030	145000	274618860	12480	12480	12480	12480	300
303	20231030	144900	270874860	12520	12520	12520	12520	6
304	20231030	144800	270799740	12520	12520	12520	12520	19
305	20231030	144700	270561860	12480	12480	12480	12480	0
306	20231030	144600	270561860	12480	12480	12480	12480	0
307	20231030	144500	270561860	12480	12480	12480	12480	0
308	20231030	144400	270561860	12480	12480	12480	12480	0
309	20231030	144300	270561860	12480	12480	12480	12480	0
310	20231030	144200	270561860	12480	12480	12480	12480	0
311	20231030	144100	270561860	12480	12480	12480	12480	0
312	20231030	144000	270561860	12480	12480	12480	12480	100
313	20231030	143900	269313860	12530	12530	12530	12530	24
314	20231030	143800	269013140	12480	12480	12480	12480	0
315	20231030	143700	269013140	12480	12480	12480	12480	0
316	20231030	143600	269013140	12480	12480	12480	12480	0
317	20231030	143500	269013140	12480	12480	12480	12480	100
318	20231030	143400	267765140	12480	12480	12480	12480	0
319	20231030	143300	267765140	12480	12480	12480	12480	0
320	20231030	143200	267765140	12480	12480	12480	12480	0
321	20231030	143100	267765140	12480	12480	12480	12480	0
322	20231030	143000	267765140	12480	12480	12480	12480	100
323	20231030	142900	266517140	12480	12480	12480	12480	0
324	20231030	142800	266517140	12480	12480	12480	12480	0
325	20231030	142700	266517140	12480	12480	12480	12480	0
326	20231030	142600	266517140	12480	12480	12480	12480	0
327	20231030	142500	266517140	12480	12480	12480	12480	100
328	20231030	142400	265269140	12470	12470	12470	12470	0
329	20231030	142300	265269140	12470	12470	12470	12470	0
330	20231030	142200	265269140	12470	12470	12470	12470	0
331	20231030	142100	265269140	12470	12470	12470	12470	0
332	20231030	142000	265269140	12470	12480	12480	12470	250
333	20231030	141900	262151060	12470	12470	12470	12470	0
334	20231030	141800	262151060	12470	12470	12470	12470	0
335	20231030	141700	262151060	12470	12470	12470	12470	0
336	20231030	141600	262151060	12470	12470	12470	12470	0
337	20231030	141500	262151060	12470	12470	12470	12470	100
338	20231030	141400	260904060	12530	12530	12530	12530	0
339	20231030	141300	260904060	12530	12530	12530	12530	4
340	20231030	141200	260853940	12530	12530	12530	12530	0
341	20231030	141100	260853940	12530	12530	12530	12530	0
342	20231030	141000	260853940	12530	12470	12530	12470	101
343	20231030	140900	259594410	12500	12500	12500	12500	0
344	20231030	140800	259594410	12500	12500	12500	12500	0
345	20231030	140700	259594410	12500	12500	12500	12500	0
346	20231030	140600	259594410	12500	12500	12500	12500	0
347	20231030	140500	259594410	12500	12470	12500	12470	785
348	20231030	140400	249784910	12470	12470	12470	12470	40
349	20231030	140300	249286110	12530	12530	12530	12530	0
350	20231030	140200	249286110	12530	12530	12530	12530	0
351	20231030	140100	249286110	12530	12530	12530	12530	0
352	20231030	140000	249286110	12530	12470	12530	12470	101
353	20231030	135900	248026580	12530	12530	12530	12530	0
354	20231030	135800	248026580	12530	12530	12530	12530	0
355	20231030	135700	248026580	12530	12530	12530	12530	1
356	20231030	135600	248014050	12470	12470	12470	12470	0
357	20231030	135500	248014050	12470	12470	12470	12470	100
358	20231030	135400	246767050	12530	12530	12530	12530	0
359	20231030	135300	246767050	12530	12530	12530	12530	0
360	20231030	135200	246767050	12530	12530	12530	12530	1
361	20231030	135100	246754520	12470	12470	12470	12470	0
362	20231030	135000	246754520	12470	12480	12480	12470	100
363	20231030	134900	245507220	12530	12530	12530	12530	0
364	20231030	134800	245507220	12530	12530	12530	12530	1
365	20231030	134700	245494690	12480	12480	12480	12480	0
366	20231030	134600	245494690	12480	12480	12480	12480	0
367	20231030	134500	245494690	12480	12470	12480	12470	150
368	20231030	134400	243623690	12530	12530	12530	12530	0
369	20231030	134300	243623690	12530	12530	12530	12530	0
370	20231030	134200	243623690	12530	12530	12530	12530	1
371	20231030	134100	243611160	12470	12470	12470	12470	0
372	20231030	134000	243611160	12470	12470	12470	12470	100
373	20231030	133900	242364160	12470	12470	12470	12470	0
374	20231030	133800	242364160	12470	12470	12470	12470	0
375	20231030	133700	242364160	12470	12470	12470	12470	0
376	20231030	133600	242364160	12470	12470	12470	12470	0
377	20231030	133500	242364160	12470	12480	12480	12470	100
378	20231030	133400	241117060	12480	12480	12480	12480	0
379	20231030	133300	241117060	12480	12480	12480	12480	0
380	20231030	133200	241117060	12480	12480	12480	12480	0
381	20231030	133100	241117060	12480	12480	12480	12470	724
382	20231030	133000	232087080	12480	12490	12490	12480	148
383	20231030	132900	230240020	12490	12490	12490	12490	0
384	20231030	132800	230240020	12490	12490	12490	12490	0
385	20231030	132700	230240020	12490	12490	12490	12490	0
386	20231030	132600	230240020	12490	12490	12490	12490	10
387	20231030	132500	230115120	12490	12490	12490	12490	100
388	20231030	132400	228866120	12490	12490	12490	12490	1
389	20231030	132300	228853630	12490	12490	12490	12490	0
390	20231030	132200	228853630	12490	12490	12490	12490	0
391	20231030	132100	228853630	12490	12490	12490	12490	81
392	20231030	132000	227841940	12490	12490	12490	12490	100
393	20231030	131900	226592940	12490	12490	12490	12490	0
394	20231030	131800	226592940	12490	12490	12490	12490	0
395	20231030	131700	226592940	12490	12490	12490	12490	0
396	20231030	131600	226592940	12490	12490	12490	12490	0
397	20231030	131500	226592940	12490	12490	12490	12490	599
398	20231030	131400	219111430	12490	12490	12490	12490	0
399	20231030	131300	219111430	12490	12500	12500	12490	39
400	20231030	131200	218624300	12490	12490	12490	12490	0
401	20231030	131100	218624300	12490	12490	12490	12490	0
402	20231030	131000	218624300	12490	12490	12490	12490	100
403	20231030	130900	217375300	12490	12490	12490	12490	0
404	20231030	130800	217375300	12490	12490	12490	12490	0
405	20231030	130700	217375300	12490	12490	12490	12490	0
406	20231030	130600	217375300	12490	12490	12490	12490	0
407	20231030	130500	217375300	12490	12490	12490	12490	101
408	20231030	130400	216113810	12490	12490	12490	12490	0
409	20231030	130300	216113810	12490	12490	12490	12490	0
410	20231030	130200	216113810	12490	12490	12490	12490	0
411	20231030	130100	216113810	12490	12490	12490	12490	0
412	20231030	130000	216113810	12490	12500	12500	12490	403
413	20231030	125900	211080330	12550	12550	12550	12550	0
414	20231030	125800	211080330	12550	12550	12550	12550	0
415	20231030	125700	211080330	12550	12550	12550	12550	0
416	20231030	125600	211080330	12550	12550	12550	12550	9
417	20231030	125500	210967380	12490	12500	12500	12490	100
418	20231030	125400	209717550	12550	12550	12550	12550	0
419	20231030	125300	209717550	12550	12550	12550	12550	0
420	20231030	125200	209717550	12550	12550	12550	12550	4
421	20231030	125100	209667350	12500	12500	12500	12500	0
422	20231030	125000	209667350	12500	12510	12510	12500	100
423	20231030	124900	208417330	12500	12500	12500	12500	0
424	20231030	124800	208417330	12500	12500	12500	12500	0
425	20231030	124700	208417330	12500	12500	12500	12500	0
426	20231030	124600	208417330	12500	12500	12500	12500	0
427	20231030	124500	208417330	12500	12520	12520	12500	100
428	20231030	124400	207167020	12590	12590	12590	12590	0
429	20231030	124300	207167020	12590	12590	12590	12590	119
430	20231030	124200	205668810	12590	12590	12590	12590	1
431	20231030	124100	205656220	12590	12580	12590	12580	50
432	20231030	124000	205026980	12490	12500	12500	12490	100
433	20231030	123900	203777530	12590	12580	12590	12580	55
434	20231030	123800	203085590	12570	12570	12570	12570	30
435	20231030	123700	202708490	12490	12490	12490	12490	0
436	20231030	123600	202708490	12490	12490	12490	12490	0
437	20231030	123500	202708490	12490	12500	12500	12490	100
438	20231030	123400	201459340	12570	12570	12570	12570	13
439	20231030	123300	201295930	12570	12570	12570	12570	0
440	20231030	123200	201295930	12570	12570	12570	12570	0
441	20231030	123100	201295930	12570	12560	12570	12560	120
442	20231030	123000	199787750	12490	12500	12500	12490	100
443	20231030	122900	198537950	12500	12500	12500	12500	0
444	20231030	122800	198537950	12500	12500	12500	12500	0
445	20231030	122700	198537950	12500	12500	12500	12500	0
446	20231030	122600	198537950	12500	12500	12500	12500	0
447	20231030	122500	198537950	12500	12500	12500	12500	100
448	20231030	122400	197287950	12490	12490	12490	12490	0
449	20231030	122300	197287950	12490	12490	12490	12490	0
450	20231030	122200	197287950	12490	12490	12490	12490	0
451	20231030	122100	197287950	12490	12490	12490	12490	0
452	20231030	122000	197287950	12490	12490	12490	12490	100
453	20231030	121900	196038950	12490	12490	12490	12490	0
454	20231030	121800	196038950	12490	12490	12490	12490	0
455	20231030	121700	196038950	12490	12490	12490	12490	0
456	20231030	121600	196038950	12490	12490	12490	12490	0
457	20231030	121500	196038950	12490	12490	12490	12490	100
458	20231030	121400	194789950	12490	12490	12490	12490	0
459	20231030	121300	194789950	12490	12490	12490	12490	0
460	20231030	121200	194789950	12490	12490	12490	12490	0
461	20231030	121100	194789950	12490	12490	12490	12490	0
462	20231030	121000	194789950	12490	12490	12490	12490	100
463	20231030	120900	193540950	12490	12490	12490	12490	0
464	20231030	120800	193540950	12490	12490	12490	12490	0
465	20231030	120700	193540950	12490	12490	12490	12490	0
466	20231030	120600	193540950	12490	12490	12490	12490	0
467	20231030	120500	193540950	12490	12490	12490	12490	100
468	20231030	120400	192291950	12490	12490	12490	12490	0
469	20231030	120300	192291950	12490	12490	12490	12490	50
470	20231030	120200	191667450	12490	12490	12490	12490	0
471	20231030	120100	191667450	12490	12490	12490	12490	0
472	20231030	120000	191667450	12490	12500	12500	12490	100
473	20231030	115900	190418230	12560	12560	12560	12560	0
474	20231030	115800	190418230	12560	12560	12560	12560	0
475	20231030	115700	190418230	12560	12560	12560	12560	0
476	20231030	115600	190418230	12560	12560	12560	12560	55
477	20231030	115500	189727430	12480	12490	12490	12480	100
478	20231030	115400	188478750	12500	12500	12500	12500	0
479	20231030	115300	188478750	12500	12500	12500	12500	0
480	20231030	115200	188478750	12500	12500	12500	12500	0
481	20231030	115100	188478750	12500	12500	12500	12500	70
482	20231030	115000	187603750	12500	12500	12500	12500	130
483	20231030	114900	185978750	12500	12500	12500	12500	0
484	20231030	114800	185978750	12500	12500	12500	12500	0
485	20231030	114700	185978750	12500	12500	12500	12500	0
486	20231030	114600	185978750	12500	12500	12500	12500	0
487	20231030	114500	185978750	12500	12500	12500	12500	100
488	20231030	114400	184728750	12500	12500	12500	12500	0
489	20231030	114300	184728750	12500	12500	12500	12500	0
490	20231030	114200	184728750	12500	12500	12500	12500	0
491	20231030	114100	184728750	12500	12500	12500	12500	0
492	20231030	114000	184728750	12500	12500	12500	12500	100
493	20231030	113900	183478750	12560	12560	12560	12560	0
494	20231030	113800	183478750	12560	12560	12560	12560	0
495	20231030	113700	183478750	12560	12560	12560	12560	0
496	20231030	113600	183478750	12560	12560	12560	12560	1
497	20231030	113500	183466190	12500	12500	12500	12500	100
498	20231030	113400	182216190	12560	12560	12560	12560	0
499	20231030	113300	182216190	12560	12560	12560	12560	110
500	20231030	113200	180834590	12500	12500	12500	12500	0
501	20231030	113100	180834590	12500	12500	12500	12500	0
502	20231030	113000	180834590	12500	12500	12500	12500	100
503	20231030	112900	179584590	12560	12560	12560	12560	0
504	20231030	112800	179584590	12560	12560	12560	12560	0
505	20231030	112700	179584590	12560	12560	12560	12560	0
506	20231030	112600	179584590	12560	12560	12560	12560	1
507	20231030	112500	179572030	12500	12500	12500	12500	100
508	20231030	112400	178322030	12500	12500	12500	12500	0
509	20231030	112300	178322030	12500	12500	12500	12500	0
510	20231030	112200	178322030	12500	12500	12500	12500	0
511	20231030	112100	178322030	12500	12500	12500	12500	150
512	20231030	112000	176447030	12500	12500	12500	12500	100
513	20231030	111900	175197030	12500	12500	12500	12500	0
514	20231030	111800	175197030	12500	12500	12500	12500	0
515	20231030	111700	175197030	12500	12500	12500	12500	0
516	20231030	111600	175197030	12500	12500	12500	12500	0
517	20231030	111500	175197030	12500	12510	12510	12500	100
518	20231030	111400	173947010	12560	12560	12560	12560	0
519	20231030	111300	173947010	12560	12560	12560	12560	0
520	20231030	111200	173947010	12560	12560	12560	12560	0
521	20231030	111100	173947010	12560	12560	12560	12560	1
522	20231030	111000	173934450	12500	12510	12510	12500	100
523	20231030	110900	172684410	12560	12560	12560	12560	0
524	20231030	110800	172684410	12560	12560	12560	12560	0
525	20231030	110700	172684410	12560	12560	12560	12560	1
526	20231030	110600	172671850	12500	12500	12500	12500	0
527	20231030	110500	172671850	12500	12520	12520	12500	100
528	20231030	110400	171421630	12560	12560	12560	12560	0
529	20231030	110300	171421630	12560	12550	12560	12550	20
530	20231030	110200	171170570	12560	12560	12560	12560	0
531	20231030	110100	171170570	12560	12560	12560	12560	0
532	20231030	110000	171170570	12560	12510	12560	12510	101
533	20231030	105900	169907010	12580	12580	12580	12580	0
534	20231030	105800	169907010	12580	12580	12580	12580	0
535	20231030	105700	169907010	12580	12580	12580	12580	0
536	20231030	105600	169907010	12580	12580	12580	12580	2
537	20231030	105500	169881850	12500	12510	12510	12500	110
538	20231030	105400	168506490	12600	12600	12600	12600	0
539	20231030	105300	168506490	12600	12600	12600	12600	0
540	20231030	105200	168506490	12600	12600	12600	12600	7
541	20231030	105100	168418290	12500	12500	12500	12500	0
542	20231030	105000	168418290	12500	12610	12610	12500	506
543	20231030	104900	162047080	12620	12650	12650	12620	60
544	20231030	104800	161289800	12680	12660	12680	12650	540
545	20231030	104700	154451930	12660	12650	12660	12650	39
546	20231030	104600	153958570	12650	12650	12650	12650	1
547	20231030	104500	153945920	12610	12620	12620	12610	100
548	20231030	104400	152684760	12640	12640	12640	12640	2
549	20231030	104300	152659480	12630	12600	12630	12600	1880
550	20231030	104200	128964930	12600	12600	12600	12600	0
551	20231030	104100	128964930	12600	12600	12600	12600	1
552	20231030	104000	128952330	12570	12580	12580	12570	701
553	20231030	103900	120139020	12590	12590	12590	12590	0
554	20231030	103800	120139020	12590	12580	12590	12580	149
555	20231030	103700	118264370	12580	12580	12580	12580	0
556	20231030	103600	118264370	12580	12580	12580	12580	1
557	20231030	103500	118251790	12540	12550	12550	12540	100
558	20231030	103400	116997310	12580	12570	12580	12570	190
559	20231030	103300	114608840	12560	12520	12560	12520	1160
560	20231030	103200	100066530	12520	12520	12520	12520	1
561	20231030	103100	100054010	12480	12480	12480	12480	2
562	20231030	103000	100029050	12480	12490	12490	12480	100
563	20231030	102900	98781040	12520	12520	12520	12520	0
564	20231030	102800	98781040	12520	12520	12520	12520	0
565	20231030	102700	98781040	12520	12520	12520	12520	0
566	20231030	102600	98781040	12520	12520	12520	12520	0
567	20231030	102500	98781040	12520	12480	12520	12470	101
568	20231030	102400	97521510	12520	12520	12520	12520	0
569	20231030	102300	97521510	12520	12520	12520	12520	0
570	20231030	102200	97521510	12520	12520	12520	12520	0
571	20231030	102100	97521510	12520	12520	12520	12520	1
572	20231030	102000	97508990	12450	12460	12460	12450	100
573	20231030	101900	96263940	12530	12530	12530	12530	0
574	20231030	101800	96263940	12530	12530	12530	12530	0
575	20231030	101700	96263940	12530	12530	12530	12530	0
576	20231030	101600	96263940	12530	12530	12530	12530	1703
577	20231030	101500	74925350	12530	12530	12530	12530	345
578	20231030	101400	70602500	12550	12550	12550	12550	0
579	20231030	101300	70602500	12550	12550	12550	12550	0
580	20231030	101200	70602500	12550	12550	12550	12550	0
581	20231030	101100	70602500	12550	12550	12550	12550	1
582	20231030	101000	70589950	12530	12530	12530	12530	100
583	20231030	100900	69336950	12550	12540	12550	12540	250
584	20231030	100800	66199780	12530	12530	12530	12530	101
585	20231030	100700	64934250	12520	12520	12520	12520	0
586	20231030	100600	64934250	12520	12520	12520	12520	10
587	20231030	100500	64809050	12520	12440	12520	12440	101
588	20231030	100400	63552530	12510	12510	12510	12510	1
589	20231030	100300	63540020	12440	12440	12440	12440	0
590	20231030	100200	63540020	12440	12440	12440	12440	0
591	20231030	100100	63540020	12440	12440	12440	12440	0
592	20231030	100000	63540020	12440	12440	12440	12440	100
593	20231030	095900	62296020	12510	12510	12510	12510	0
594	20231030	095800	62296020	12510	12510	12510	12510	11
595	20231030	095700	62158410	12510	12510	12510	12510	21
596	20231030	095600	61895700	12430	12430	12430	12430	0
597	20231030	095500	61895700	12430	12430	12430	12430	100
598	20231030	095400	60652700	12430	12430	12430	12430	0
599	20231030	095300	60652700	12430	12430	12430	12430	0
600	20231030	095200	60652700	12430	12430	12430	12430	0
601	20231030	095100	60652700	12430	12430	12430	12430	0
602	20231030	095000	60652700	12430	12440	12450	12430	105
603	20231030	094900	59347220	12450	12450	12450	12450	0
604	20231030	094800	59347220	12450	12450	12450	12450	5
605	20231030	094700	59284970	12430	12430	12430	12430	0
606	20231030	094600	59284970	12430	12430	12430	12430	0
607	20231030	094500	59284970	12430	12430	12430	12430	100
608	20231030	094400	58041970	12430	12430	12430	12430	0
609	20231030	094300	58041970	12430	12430	12430	12430	41
610	20231030	094200	57532340	12430	12430	12430	12430	72
611	20231030	094100	56637380	12430	12430	12430	12430	0
612	20231030	094000	56637380	12430	12430	12430	12430	110
613	20231030	093900	55270080	12530	12530	12530	12530	0
614	20231030	093800	55270080	12530	12530	12530	12530	0
615	20231030	093700	55270080	12530	12530	12530	12530	0
616	20231030	093600	55270080	12530	12530	12530	12530	1
617	20231030	093500	55257550	12520	12420	12520	12410	111
618	20231030	093400	53878510	12530	12530	12530	12530	0
619	20231030	093300	53878510	12530	12530	12530	12530	0
620	20231030	093200	53878510	12530	12530	12530	12530	0
621	20231030	093100	53878510	12530	12530	12530	12530	1
622	20231030	093000	53865980	12410	12450	12450	12410	100
623	20231030	092900	52622980	12550	12550	12550	12550	0
624	20231030	092800	52622980	12550	12550	12550	12550	0
625	20231030	092700	52622980	12550	12550	12550	12550	0
626	20231030	092600	52622980	12550	12450	12550	12450	26
627	20231030	092500	52299180	12550	12450	12550	12450	101
628	20231030	092400	51041630	12500	12500	12500	12500	0
629	20231030	092300	51041630	12500	12500	12500	12500	0
630	20231030	092200	51041630	12500	12500	12500	12500	132
631	20231030	092100	49391630	12500	12500	12500	12500	0
632	20231030	092000	49391630	12500	12390	12500	12380	2583
633	20231030	091900	17235840	12450	12450	12450	12450	0
634	20231030	091800	17235840	12450	12450	12450	12450	0
635	20231030	091700	17235840	12450	12450	12450	12450	0
636	20231030	091600	17235840	12450	12450	12450	12450	0
637	20231030	091500	17235840	12450	12400	12450	12390	101
638	20231030	091400	15984240	12390	12390	12390	12390	0
639	20231030	091300	15984240	12390	12390	12390	12390	1
640	20231030	091200	15971850	12400	12410	12410	12400	40
641	20231030	091100	15475650	12400	12400	12400	12400	1
642	20231030	091000	15463250	12510	12420	12510	12420	170
643	20231030	090900	13347350	12510	12510	12510	12510	1
644	20231030	090800	13334840	12420	12450	12450	12420	286
645	20231030	090700	9775970	12460	12460	12460	12460	124
646	20231030	090600	8230930	12450	12450	12450	12450	97
647	20231030	090500	7023280	12450	12470	12550	12450	406
648	20231030	090400	1957470	12570	12570	12570	12570	0
649	20231030	090300	1957470	12570	12570	12570	12570	0
650	20231030	090200	1957470	12570	12570	12570	12570	1
651	20231030	090100	1944900	12450	12450	12450	12450	0
652	20231030	090000	1944900	12450	12480	12480	12450	156