KissMeData/014820/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190000	306108150	29350	29350	29350	29350	822
3	20231030	185900	306108150	29350	29350	29350	29350	0
4	20231030	185800	306108150	29350	29350	29350	29350	0
5	20231030	185700	306108150	29350	29350	29350	29350	0
6	20231030	185600	306108150	29350	29350	29350	29350	0
7	20231030	185500	306108150	29350	29350	29350	29350	0
8	20231030	185400	306108150	29350	29350	29350	29350	0
9	20231030	185300	306108150	29350	29350	29350	29350	0
10	20231030	185200	306108150	29350	29350	29350	29350	0
11	20231030	185100	306108150	29350	29350	29350	29350	0
12	20231030	185000	306108150	29350	29350	29350	29350	0
13	20231030	184900	306108150	29350	29350	29350	29350	0
14	20231030	184800	306108150	29350	29350	29350	29350	0
15	20231030	184700	306108150	29350	29350	29350	29350	0
16	20231030	184600	306108150	29350	29350	29350	29350	0
17	20231030	184500	306108150	29350	29350	29350	29350	0
18	20231030	184400	306108150	29350	29350	29350	29350	0
19	20231030	184300	306108150	29350	29350	29350	29350	0
20	20231030	184200	306108150	29350	29350	29350	29350	0
21	20231030	184100	306108150	29350	29350	29350	29350	0
22	20231030	184000	306108150	29350	29350	29350	29350	0
23	20231030	183900	306108150	29350	29350	29350	29350	0
24	20231030	183800	306108150	29350	29350	29350	29350	0
25	20231030	183700	306108150	29350	29350	29350	29350	0
26	20231030	183600	306108150	29350	29350	29350	29350	0
27	20231030	183500	306108150	29350	29350	29350	29350	0
28	20231030	183400	306108150	29350	29350	29350	29350	0
29	20231030	183300	306108150	29350	29350	29350	29350	0
30	20231030	183200	306108150	29350	29350	29350	29350	0
31	20231030	183100	306108150	29350	29350	29350	29350	0
32	20231030	183000	306108150	29350	29350	29350	29350	822
33	20231030	182900	306108150	29350	29350	29350	29350	0
34	20231030	182800	306108150	29350	29350	29350	29350	0
35	20231030	182700	306108150	29350	29350	29350	29350	0
36	20231030	182600	306108150	29350	29350	29350	29350	0
37	20231030	182500	306108150	29350	29350	29350	29350	0
38	20231030	182400	306108150	29350	29350	29350	29350	0
39	20231030	182300	306108150	29350	29350	29350	29350	0
40	20231030	182200	306108150	29350	29350	29350	29350	0
41	20231030	182100	306108150	29350	29350	29350	29350	0
42	20231030	182000	306108150	29350	29350	29350	29350	0
43	20231030	181900	306108150	29350	29350	29350	29350	0
44	20231030	181800	306108150	29350	29350	29350	29350	0
45	20231030	181700	306108150	29350	29350	29350	29350	0
46	20231030	181600	306108150	29350	29350	29350	29350	0
47	20231030	181500	306108150	29350	29350	29350	29350	0
48	20231030	181400	306108150	29350	29350	29350	29350	0
49	20231030	181300	306108150	29350	29350	29350	29350	0
50	20231030	181200	306108150	29350	29350	29350	29350	0
51	20231030	181100	306108150	29350	29350	29350	29350	0
52	20231030	181000	306108150	29350	29350	29350	29350	0
53	20231030	180900	306108150	29350	29350	29350	29350	0
54	20231030	180800	306108150	29350	29350	29350	29350	0
55	20231030	180700	306108150	29350	29350	29350	29350	0
56	20231030	180600	306108150	29350	29350	29350	29350	0
57	20231030	180500	306108150	29350	29350	29350	29350	0
58	20231030	180400	306108150	29350	29350	29350	29350	0
59	20231030	180300	306108150	29350	29350	29350	29350	0
60	20231030	180200	306108150	29350	29350	29350	29350	0
61	20231030	180100	306108150	29350	29350	29350	29350	0
62	20231030	180000	306108150	29350	29350	29350	29350	822
63	20231030	175900	306108150	29350	29350	29350	29350	0
64	20231030	175800	306108150	29350	29350	29350	29350	0
65	20231030	175700	306108150	29350	29350	29350	29350	0
66	20231030	175600	306108150	29350	29350	29350	29350	0
67	20231030	175500	306108150	29350	29350	29350	29350	0
68	20231030	175400	306108150	29350	29350	29350	29350	0
69	20231030	175300	306108150	29350	29350	29350	29350	0
70	20231030	175200	306108150	29350	29350	29350	29350	0
71	20231030	175100	306108150	29350	29350	29350	29350	0
72	20231030	175000	306108150	29350	29350	29350	29350	0
73	20231030	174900	306108150	29350	29350	29350	29350	0
74	20231030	174800	306108150	29350	29350	29350	29350	0
75	20231030	174700	306108150	29350	29350	29350	29350	0
76	20231030	174600	306108150	29350	29350	29350	29350	0
77	20231030	174500	306108150	29350	29350	29350	29350	0
78	20231030	174400	306108150	29350	29350	29350	29350	0
79	20231030	174300	306108150	29350	29350	29350	29350	0
80	20231030	174200	306108150	29350	29350	29350	29350	0
81	20231030	174100	306108150	29350	29350	29350	29350	0
82	20231030	174000	306108150	29350	29350	29350	29350	0
83	20231030	173900	306108150	29350	29350	29350	29350	0
84	20231030	173800	306108150	29350	29350	29350	29350	0
85	20231030	173700	306108150	29350	29350	29350	29350	0
86	20231030	173600	306108150	29350	29350	29350	29350	0
87	20231030	173500	306108150	29350	29350	29350	29350	0
88	20231030	173400	306108150	29350	29350	29350	29350	0
89	20231030	173300	306108150	29350	29350	29350	29350	0
90	20231030	173200	306108150	29350	29350	29350	29350	0
91	20231030	173100	306108150	29350	29350	29350	29350	0
92	20231030	173000	306108150	29350	29350	29350	29350	822
93	20231030	172900	306108150	29350	29350	29350	29350	0
94	20231030	172800	306108150	29350	29350	29350	29350	0
95	20231030	172700	306108150	29350	29350	29350	29350	0
96	20231030	172600	306108150	29350	29350	29350	29350	0
97	20231030	172500	306108150	29350	29350	29350	29350	0
98	20231030	172400	306108150	29350	29350	29350	29350	0
99	20231030	172300	306108150	29350	29350	29350	29350	0
100	20231030	172200	306108150	29350	29350	29350	29350	0
101	20231030	172100	306108150	29350	29350	29350	29350	0
102	20231030	172000	306108150	29350	29350	29350	29350	0
103	20231030	171900	306108150	29350	29350	29350	29350	0
104	20231030	171800	306108150	29350	29350	29350	29350	0
105	20231030	171700	306108150	29350	29350	29350	29350	0
106	20231030	171600	306108150	29350	29350	29350	29350	0
107	20231030	171500	306108150	29350	29350	29350	29350	0
108	20231030	171400	306108150	29350	29350	29350	29350	0
109	20231030	171300	306108150	29350	29350	29350	29350	0
110	20231030	171200	306108150	29350	29350	29350	29350	0
111	20231030	171100	306108150	29350	29350	29350	29350	0
112	20231030	171000	306108150	29350	29350	29350	29350	0
113	20231030	170900	306108150	29350	29350	29350	29350	0
114	20231030	170800	306108150	29350	29350	29350	29350	0
115	20231030	170700	306108150	29350	29350	29350	29350	0
116	20231030	170600	306108150	29350	29350	29350	29350	0
117	20231030	170500	306108150	29350	29350	29350	29350	0
118	20231030	170400	306108150	29350	29350	29350	29350	0
119	20231030	170300	306108150	29350	29350	29350	29350	0
120	20231030	170200	306108150	29350	29350	29350	29350	0
121	20231030	170100	306108150	29350	29350	29350	29350	0
122	20231030	170000	306108150	29350	29350	29350	29350	822
123	20231030	165900	306108150	29350	29350	29350	29350	0
124	20231030	165800	306108150	29350	29350	29350	29350	0
125	20231030	165700	306108150	29350	29350	29350	29350	0
126	20231030	165600	306108150	29350	29350	29350	29350	0
127	20231030	165500	306108150	29350	29350	29350	29350	0
128	20231030	165400	306108150	29350	29350	29350	29350	0
129	20231030	165300	306108150	29350	29350	29350	29350	0
130	20231030	165200	306108150	29350	29350	29350	29350	0
131	20231030	165100	306108150	29350	29350	29350	29350	0
132	20231030	165000	306108150	29350	29350	29350	29350	0
133	20231030	164900	306108150	29350	29350	29350	29350	0
134	20231030	164800	306108150	29350	29350	29350	29350	0
135	20231030	164700	306108150	29350	29350	29350	29350	0
136	20231030	164600	306108150	29350	29350	29350	29350	0
137	20231030	164500	306108150	29350	29350	29350	29350	0
138	20231030	164400	306108150	29350	29350	29350	29350	0
139	20231030	164300	306108150	29350	29350	29350	29350	0
140	20231030	164200	306108150	29350	29350	29350	29350	0
141	20231030	164100	306108150	29350	29350	29350	29350	0
142	20231030	164000	306108150	29350	29350	29350	29350	0
143	20231030	163900	306108150	29350	29350	29350	29350	0
144	20231030	163800	306108150	29350	29350	29350	29350	0
145	20231030	163700	306108150	29350	29350	29350	29350	0
146	20231030	163600	306108150	29350	29350	29350	29350	0
147	20231030	163500	306108150	29350	29350	29350	29350	0
148	20231030	163400	306108150	29350	29350	29350	29350	0
149	20231030	163300	306108150	29350	29350	29350	29350	0
150	20231030	163200	306108150	29350	29350	29350	29350	0
151	20231030	163100	306108150	29350	29350	29350	29350	0
152	20231030	163000	306108150	29350	29350	29350	29350	822
153	20231030	162900	306108150	29350	29350	29350	29350	0
154	20231030	162800	306108150	29350	29350	29350	29350	0
155	20231030	162700	306108150	29350	29350	29350	29350	0
156	20231030	162600	306108150	29350	29350	29350	29350	0
157	20231030	162500	306108150	29350	29350	29350	29350	0
158	20231030	162400	306108150	29350	29350	29350	29350	0
159	20231030	162300	306108150	29350	29350	29350	29350	0
160	20231030	162200	306108150	29350	29350	29350	29350	0
161	20231030	162100	306108150	29350	29350	29350	29350	0
162	20231030	162000	306108150	29350	29350	29350	29350	0
163	20231030	161900	306108150	29350	29350	29350	29350	0
164	20231030	161800	306108150	29350	29350	29350	29350	0
165	20231030	161700	306108150	29350	29350	29350	29350	0
166	20231030	161600	306108150	29350	29350	29350	29350	0
167	20231030	161500	306108150	29350	29350	29350	29350	0
168	20231030	161400	306108150	29350	29350	29350	29350	0
169	20231030	161300	306108150	29350	29350	29350	29350	0
170	20231030	161200	306108150	29350	29350	29350	29350	0
171	20231030	161100	306108150	29350	29350	29350	29350	0
172	20231030	161000	306108150	29350	29350	29350	29350	0
173	20231030	160900	306108150	29350	29350	29350	29350	0
174	20231030	160800	306108150	29350	29350	29350	29350	0
175	20231030	160700	306108150	29350	29350	29350	29350	0
176	20231030	160600	306108150	29350	29350	29350	29350	0
177	20231030	160500	306108150	29350	29350	29350	29350	0
178	20231030	160400	306108150	29350	29350	29350	29350	0
179	20231030	160300	306108150	29350	29350	29350	29350	0
180	20231030	160200	306108150	29350	29350	29350	29350	0
181	20231030	160100	306108150	29350	29350	29350	29350	0
182	20231030	160000	306108150	29350	29350	29350	29350	822
183	20231030	155900	306108150	29350	29350	29350	29350	0
184	20231030	155800	306108150	29350	29350	29350	29350	0
185	20231030	155700	306108150	29350	29350	29350	29350	0
186	20231030	155600	306108150	29350	29350	29350	29350	0
187	20231030	155500	306108150	29350	29350	29350	29350	0
188	20231030	155400	306108150	29350	29350	29350	29350	0
189	20231030	155300	306108150	29350	29350	29350	29350	0
190	20231030	155200	306108150	29350	29350	29350	29350	0
191	20231030	155100	306108150	29350	29350	29350	29350	0
192	20231030	155000	306108150	29350	29350	29350	29350	0
193	20231030	154900	306108150	29350	29350	29350	29350	0
194	20231030	154800	306108150	29350	29350	29350	29350	0
195	20231030	154700	306108150	29350	29350	29350	29350	0
196	20231030	154600	306108150	29350	29350	29350	29350	0
197	20231030	154500	306108150	29350	29350	29350	29350	0
198	20231030	154400	306108150	29350	29350	29350	29350	0
199	20231030	154300	306108150	29350	29350	29350	29350	0
200	20231030	154200	306108150	29350	29350	29350	29350	0
201	20231030	154100	306108150	29350	29350	29350	29350	0
202	20231030	154000	306108150	29350	29350	29350	29350	0
203	20231030	153900	306108150	29350	29350	29350	29350	0
204	20231030	153800	306108150	29350	29350	29350	29350	0
205	20231030	153700	306108150	29350	29350	29350	29350	0
206	20231030	153600	306108150	29350	29350	29350	29350	0
207	20231030	153500	306108150	29350	29350	29350	29350	0
208	20231030	153400	306108150	29350	29350	29350	29350	0
209	20231030	153300	306108150	29350	29350	29350	29350	0
210	20231030	153200	306108150	29350	29350	29350	29350	0
211	20231030	153100	306108150	29350	29350	29350	29350	0
212	20231030	153000	306108150	29350	29350	29350	29350	1644
213	20231030	152900	281982450	29550	29550	29550	29550	0
214	20231030	152800	281982450	29550	29550	29550	29550	0
215	20231030	152700	281982450	29550	29550	29550	29550	0
216	20231030	152600	281982450	29550	29550	29550	29550	0
217	20231030	152500	281982450	29550	29550	29550	29550	0
218	20231030	152400	281982450	29550	29550	29550	29550	0
219	20231030	152300	281982450	29550	29550	29550	29550	0
220	20231030	152200	281982450	29550	29550	29550	29550	0
221	20231030	152100	281982450	29550	29550	29550	29550	0
222	20231030	152000	281982450	29550	29550	29550	29550	0
223	20231030	151900	281982450	29550	29550	29550	29550	8
224	20231030	151800	281746050	29350	29350	29550	29350	244
225	20231030	151700	274581050	29550	29550	29550	29550	1
226	20231030	151600	274551500	29350	29550	29550	29350	3
227	20231030	151500	274463250	29550	29550	29550	29550	1
228	20231030	151400	274433700	29400	29400	29400	29400	0
229	20231030	151300	274433700	29400	29450	29450	29400	28
230	20231030	151200	273609150	29450	29450	29500	29450	58
231	20231030	151100	271900150	29550	29450	29550	29450	33
232	20231030	151000	270925100	29650	29250	29650	29250	21
233	20231030	150900	270303250	29700	29350	29700	29350	500
234	20231030	150800	255521750	29200	29200	29200	29200	54
235	20231030	150700	253944950	29350	29350	29350	29350	0
236	20231030	150600	253944950	29350	29350	29350	29350	0
237	20231030	150500	253944950	29350	29200	29350	29200	5
238	20231030	150400	253798500	29250	29200	29250	29200	23
239	20231030	150300	253126850	29350	29350	29350	29350	10
240	20231030	150200	252833350	29350	29350	29350	29350	20
241	20231030	150100	252246350	29400	29250	29400	29250	89
242	20231030	150000	249631550	29250	29250	29250	29250	1
243	20231030	145900	249602300	29450	29400	29450	29250	312
244	20231030	145800	240459450	29250	29250	29250	29250	2
245	20231030	145700	240400950	29250	29250	29250	29250	0
246	20231030	145600	240400950	29250	29250	29250	29250	5
247	20231030	145500	240254700	29250	29250	29250	29250	0
248	20231030	145400	240254700	29250	29250	29250	29250	24
249	20231030	145300	239552700	29250	29250	29250	29250	0
250	20231030	145200	239552700	29250	29250	29250	29250	0
251	20231030	145100	239552700	29250	29250	29250	29250	2
252	20231030	145000	239494200	29250	29250	29250	29250	1
253	20231030	144900	239464950	29250	29250	29250	29250	0
254	20231030	144800	239464950	29250	29250	29250	29250	1
255	20231030	144700	239435700	29450	29300	29450	29250	286
256	20231030	144600	231063650	29350	29350	29350	29350	108
257	20231030	144500	227893850	29350	29350	29350	29350	1
258	20231030	144400	227864500	29350	29350	29350	29350	1
259	20231030	144300	227835150	29350	29350	29350	29350	3
260	20231030	144200	227747100	29400	29400	29400	29400	49
261	20231030	144100	226306500	29400	29400	29400	29400	1
262	20231030	144000	226277100	29450	29450	29450	29450	0
263	20231030	143900	226277100	29450	29450	29450	29450	0
264	20231030	143800	226277100	29450	29400	29450	29400	3
265	20231030	143700	226188850	29400	29400	29400	29400	0
266	20231030	143600	226188850	29400	29400	29400	29400	1
267	20231030	143500	226159450	29400	29400	29400	29400	0
268	20231030	143400	226159450	29400	29400	29400	29400	2
269	20231030	143300	226100650	29400	29400	29400	29400	1
270	20231030	143200	226071250	29350	29350	29350	29350	0
271	20231030	143100	226071250	29350	29450	29450	29350	5
272	20231030	143000	225924300	29350	29350	29350	29350	0
273	20231030	142900	225924300	29350	29400	29400	29350	2
274	20231030	142800	225865550	29350	29350	29350	29350	0
275	20231030	142700	225865550	29350	29350	29350	29350	1
276	20231030	142600	225836200	29300	29300	29300	29300	1
277	20231030	142500	225806900	29300	29300	29300	29300	0
278	20231030	142400	225806900	29300	29300	29300	29300	1
279	20231030	142300	225777600	29300	29300	29300	29300	0
280	20231030	142200	225777600	29300	29400	29400	29300	20
281	20231030	142100	225189800	29400	29400	29400	29400	9
282	20231030	142000	224925200	29300	29300	29300	29300	2
283	20231030	141900	224866600	29300	29300	29300	29300	2
284	20231030	141800	224808000	29300	29300	29300	29300	0
285	20231030	141700	224808000	29300	29300	29300	29300	1
286	20231030	141600	224778700	29300	29300	29300	29300	0
287	20231030	141500	224778700	29300	29300	29300	29300	1
288	20231030	141400	224749400	29300	29300	29300	29300	0
289	20231030	141300	224749400	29300	29300	29300	29300	0
290	20231030	141200	224749400	29300	29300	29300	29250	39
291	20231030	141100	223606750	29300	29300	29300	29300	1
292	20231030	141000	223577450	29300	29300	29300	29300	0
293	20231030	140900	223577450	29300	29300	29300	29300	68
294	20231030	140800	221585050	29350	29350	29350	29350	0
295	20231030	140700	221585050	29350	29350	29350	29350	0
296	20231030	140600	221585050	29350	29350	29350	29350	79
297	20231030	140500	219266400	29400	29400	29400	29400	0
298	20231030	140400	219266400	29400	29400	29400	29400	4
299	20231030	140300	219148800	29400	29350	29400	29350	68
300	20231030	140200	217149850	29400	29400	29400	29400	0
301	20231030	140100	217149850	29400	29400	29400	29400	34
302	20231030	140000	216150250	29400	29400	29400	29400	1
303	20231030	135900	216120850	29450	29450	29450	29450	0
304	20231030	135800	216120850	29450	29450	29450	29450	10
305	20231030	135700	215826350	29450	29450	29450	29450	5
306	20231030	135600	215679100	29450	29450	29450	29450	113
307	20231030	135500	212351250	29500	29500	29500	29500	0
308	20231030	135400	212351250	29500	29500	29500	29500	5
309	20231030	135300	212203750	29500	29500	29500	29500	0
310	20231030	135200	212203750	29500	29500	29500	29500	9
311	20231030	135100	211938250	29450	29450	29450	29450	0
312	20231030	135000	211938250	29450	29450	29450	29450	0
313	20231030	134900	211938250	29450	29450	29450	29450	0
314	20231030	134800	211938250	29450	29550	29550	29450	19
315	20231030	134700	211376900	29550	29550	29550	29550	5
316	20231030	134600	211229150	29550	29550	29550	29550	15
317	20231030	134500	210785900	29500	29550	29550	29500	9
318	20231030	134400	210520100	29550	29550	29550	29550	14
319	20231030	134300	210106400	29500	29500	29500	29500	9
320	20231030	134200	209840900	29500	29500	29500	29500	9
321	20231030	134100	209575400	29500	29500	29500	29500	16
322	20231030	134000	209103400	29500	29500	29500	29500	33
323	20231030	133900	208129900	29500	29500	29500	29450	28
324	20231030	133800	207303950	29450	29450	29450	29450	1
325	20231030	133700	207274500	29500	29500	29500	29500	17
326	20231030	133600	206773000	29550	29550	29550	29550	3
327	20231030	133500	206684350	29550	29550	29550	29550	8
328	20231030	133400	206447950	29550	29550	29550	29550	0
329	20231030	133300	206447950	29550	29550	29550	29500	30
330	20231030	133200	205562000	29600	29600	29600	29600	0
331	20231030	133100	205562000	29600	29600	29600	29600	0
332	20231030	133000	205562000	29600	29600	29600	29600	0
333	20231030	132900	205562000	29600	29600	29600	29600	0
334	20231030	132800	205562000	29600	29600	29600	29600	19
335	20231030	132700	204999600	29350	29350	29350	29350	0
336	20231030	132600	204999600	29350	29350	29350	29350	0
337	20231030	132500	204999600	29350	29350	29350	29350	0
338	20231030	132400	204999600	29350	29350	29350	29350	0
339	20231030	132300	204999600	29350	29350	29350	29350	0
340	20231030	132200	204999600	29350	29350	29350	29350	0
341	20231030	132100	204999600	29350	29400	29400	29350	10
342	20231030	132000	204705650	29600	29600	29600	29600	1
343	20231030	131900	204676050	29500	29500	29500	29500	0
344	20231030	131800	204676050	29500	29500	29500	29500	0
345	20231030	131700	204676050	29500	29500	29500	29500	0
346	20231030	131600	204676050	29500	29500	29500	29500	0
347	20231030	131500	204676050	29500	29550	29550	29500	416
348	20231030	131400	192404000	29550	29600	29600	29550	9
349	20231030	131300	192137850	29700	29700	29700	29700	0
350	20231030	131200	192137850	29700	29700	29700	29700	0
351	20231030	131100	192137850	29700	29700	29700	29700	0
352	20231030	131000	192137850	29700	29700	29700	29700	0
353	20231030	130900	192137850	29700	29700	29700	29700	0
354	20231030	130800	192137850	29700	29700	29700	29700	0
355	20231030	130700	192137850	29700	29700	29700	29700	0
356	20231030	130600	192137850	29700	29700	29700	29700	0
357	20231030	130500	192137850	29700	29700	29700	29700	2
358	20231030	130400	192078450	29550	29550	29550	29550	0
359	20231030	130300	192078450	29550	29550	29550	29550	0
360	20231030	130200	192078450	29550	29550	29550	29550	0
361	20231030	130100	192078450	29550	29650	29650	29500	59
362	20231030	130000	190333750	29800	29800	29800	29800	1
363	20231030	125900	190303950	29800	29800	29800	29800	5
364	20231030	125800	190154950	29800	29800	29800	29800	0
365	20231030	125700	190154950	29800	29800	29800	29800	0
366	20231030	125600	190154950	29800	29800	29800	29800	0
367	20231030	125500	190154950	29800	29800	29800	29800	178
368	20231030	125400	184850550	29850	29850	29850	29850	0
369	20231030	125300	184850550	29850	29850	29850	29850	0
370	20231030	125200	184850550	29850	29850	29850	29850	0
371	20231030	125100	184850550	29850	29850	29850	29850	0
372	20231030	125000	184850550	29850	29600	29850	29600	141
373	20231030	124900	180670100	29600	29550	29600	29550	81
374	20231030	124800	178276400	29300	29300	29300	29300	0
375	20231030	124700	178276400	29300	29300	29300	29300	0
376	20231030	124600	178276400	29300	29300	29300	29300	0
377	20231030	124500	178276400	29300	29300	29300	29300	0
378	20231030	124400	178276400	29300	29300	29300	29300	30
379	20231030	124300	177397400	29300	29300	29300	29300	0
380	20231030	124200	177397400	29300	29350	29350	29300	105
381	20231030	124100	174316600	29450	29500	29500	29350	103
382	20231030	124000	171283600	29500	29600	29600	29500	77
383	20231030	123900	169008150	29550	29650	29650	29550	50
384	20231030	123800	167527550	29750	29750	29750	29750	5
385	20231030	123700	167378800	29700	29700	29700	29700	54
386	20231030	123600	165775000	29750	29750	29750	29750	0
387	20231030	123500	165775000	29750	29750	29750	29750	0
388	20231030	123400	165775000	29750	29750	29750	29750	0
389	20231030	123300	165775000	29750	29750	29750	29750	0
390	20231030	123200	165775000	29750	29750	29750	29750	1
391	20231030	123100	165745250	29650	29650	29650	29650	0
392	20231030	123000	165745250	29650	29650	29650	29650	0
393	20231030	122900	165745250	29650	29650	29650	29650	0
394	20231030	122800	165745250	29650	29650	29650	29650	0
395	20231030	122700	165745250	29650	29650	29650	29650	0
396	20231030	122600	165745250	29650	29650	29650	29650	9
397	20231030	122500	165478400	29650	29650	29650	29650	0
398	20231030	122400	165478400	29650	29650	29650	29650	0
399	20231030	122300	165478400	29650	29650	29650	29650	28
400	20231030	122200	164648200	29750	29750	29750	29750	0
401	20231030	122100	164648200	29750	29550	29750	29550	104
402	20231030	122000	161571000	29550	29550	29550	29550	0
403	20231030	121900	161571000	29550	29550	29550	29550	0
404	20231030	121800	161571000	29550	29550	29550	29550	0
405	20231030	121700	161571000	29550	29550	29550	29550	0
406	20231030	121600	161571000	29550	29550	29550	29550	3
407	20231030	121500	161482350	29550	29550	29550	29550	0
408	20231030	121400	161482350	29550	29550	29550	29550	0
409	20231030	121300	161482350	29550	29550	29550	29550	0
410	20231030	121200	161482350	29550	29550	29550	29550	3
411	20231030	121100	161393700	29550	29550	29550	29550	0
412	20231030	121000	161393700	29550	29550	29550	29550	1
413	20231030	120900	161364150	29550	29550	29550	29550	0
414	20231030	120800	161364150	29550	29550	29550	29550	0
415	20231030	120700	161364150	29550	29550	29550	29550	0
416	20231030	120600	161364150	29550	29550	29550	29550	93
417	20231030	120500	158616000	29600	29600	29600	29600	0
418	20231030	120400	158616000	29600	29600	29600	29600	0
419	20231030	120300	158616000	29600	29600	29600	29600	0
420	20231030	120200	158616000	29600	29600	29600	29600	0
421	20231030	120100	158616000	29600	29600	29600	29600	0
422	20231030	120000	158616000	29600	29600	29600	29600	60
423	20231030	115900	156840000	29600	29600	29600	29600	0
424	20231030	115800	156840000	29600	29600	29600	29600	0
425	20231030	115700	156840000	29600	29600	29600	29600	2
426	20231030	115600	156780800	29600	29650	29650	29600	168
427	20231030	115500	151807950	29600	29600	29600	29600	1
428	20231030	115400	151778350	29750	29750	29750	29750	0
429	20231030	115300	151778350	29750	29750	29750	29750	0
430	20231030	115200	151778350	29750	29750	29750	29750	0
431	20231030	115100	151778350	29750	29750	29750	29750	0
432	20231030	115000	151778350	29750	29750	29750	29750	0
433	20231030	114900	151778350	29750	29750	29750	29750	174
434	20231030	114800	146601850	29800	29800	29800	29800	0
435	20231030	114700	146601850	29800	29800	29800	29800	0
436	20231030	114600	146601850	29800	29800	29800	29800	0
437	20231030	114500	146601850	29800	29800	29800	29800	0
438	20231030	114400	146601850	29800	29800	29800	29800	0
439	20231030	114300	146601850	29800	29800	29800	29800	0
440	20231030	114200	146601850	29800	29800	29800	29800	0
441	20231030	114100	146601850	29800	29800	29800	29800	20
442	20231030	114000	146005850	29800	29800	29800	29800	0
443	20231030	113900	146005850	29800	29800	29800	29800	1
444	20231030	113800	145976050	29750	29800	29800	29750	89
445	20231030	113700	143326950	29750	29750	29750	29750	0
446	20231030	113600	143326950	29750	29750	29750	29750	1
447	20231030	113500	143297200	29800	29800	29800	29800	2
448	20231030	113400	143237600	29750	29750	29750	29750	0
449	20231030	113300	143237600	29750	29750	29750	29750	0
450	20231030	113200	143237600	29750	29750	29750	29750	0
451	20231030	113100	143237600	29750	29750	29750	29750	0
452	20231030	113000	143237600	29750	29750	29750	29750	0
453	20231030	112900	143237600	29750	29750	29750	29750	0
454	20231030	112800	143237600	29750	29750	29750	29750	0
455	20231030	112700	143237600	29750	29750	29750	29750	0
456	20231030	112600	143237600	29750	29750	29750	29750	0
457	20231030	112500	143237600	29750	29750	29750	29750	18
458	20231030	112400	142702100	29650	29650	29650	29650	0
459	20231030	112300	142702100	29650	29700	29700	29650	100
460	20231030	112200	139736550	29750	29750	29750	29750	1
461	20231030	112100	139706800	29750	29750	29750	29750	1
462	20231030	112000	139677050	29750	29750	29750	29750	0
463	20231030	111900	139677050	29750	29600	29750	29600	10
464	20231030	111800	139379700	29600	29600	29600	29600	0
465	20231030	111700	139379700	29600	29600	29600	29600	0
466	20231030	111600	139379700	29600	29650	29650	29600	137
467	20231030	111500	135317700	29650	29650	29650	29650	0
468	20231030	111400	135317700	29650	29650	29650	29650	0
469	20231030	111300	135317700	29650	29650	29650	29650	0
470	20231030	111200	135317700	29650	29700	29700	29650	18
471	20231030	111100	134783900	29750	29750	29750	29750	1
472	20231030	111000	134754150	29750	29800	29800	29750	26
473	20231030	110900	133980300	29800	29800	29800	29800	0
474	20231030	110800	133980300	29800	29800	29800	29800	50
475	20231030	110700	132490300	29900	29900	29900	29900	0
476	20231030	110600	132490300	29900	29900	29900	29900	0
477	20231030	110500	132490300	29900	29850	29900	29850	42
478	20231030	110400	131236300	29850	29850	29850	29850	18
479	20231030	110300	130699000	29850	29850	29850	29850	0
480	20231030	110200	130699000	29850	29850	29850	29850	0
481	20231030	110100	130699000	29850	29850	29850	29850	0
482	20231030	110000	130699000	29850	29850	29850	29850	0
483	20231030	105900	130699000	29850	29900	29900	29850	300
484	20231030	105800	121739150	29900	29850	29900	29850	64
485	20231030	105700	119827900	29850	29850	29850	29850	2
486	20231030	105600	119768200	29850	29850	29850	29850	1
487	20231030	105500	119738350	29850	29800	29850	29800	2
488	20231030	105400	119678700	29800	29800	29800	29800	14
489	20231030	105300	119261500	29800	29800	29800	29800	0
490	20231030	105200	119261500	29800	29800	29800	29800	9
491	20231030	105100	118993300	29800	29800	29800	29800	0
492	20231030	105000	118993300	29800	29800	29800	29800	0
493	20231030	104900	118993300	29800	29800	29800	29800	0
494	20231030	104800	118993300	29800	29800	29800	29800	2
495	20231030	104700	118933700	29750	29750	29750	29750	0
496	20231030	104600	118933700	29750	29750	29750	29750	20
497	20231030	104500	118338700	29750	29750	29750	29750	0
498	20231030	104400	118338700	29750	29750	29750	29750	0
499	20231030	104300	118338700	29750	29750	29750	29750	0
500	20231030	104200	118338700	29750	29750	29750	29750	10
501	20231030	104100	118041200	29750	29800	29800	29750	260
502	20231030	104000	110300700	29850	29850	29850	29850	0
503	20231030	103900	110300700	29850	29850	29850	29850	0
504	20231030	103800	110300700	29850	29850	29850	29850	0
505	20231030	103700	110300700	29850	29850	29850	29850	0
506	20231030	103600	110300700	29850	29850	29850	29850	2
507	20231030	103500	110241000	29850	29750	29850	29750	158
508	20231030	103400	105539900	29750	29750	29750	29750	0
509	20231030	103300	105539900	29750	29750	29750	29750	0
510	20231030	103200	105539900	29750	29750	29750	29750	0
511	20231030	103100	105539900	29750	29750	29750	29750	135
512	20231030	103000	101523650	29550	29550	29550	29550	0
513	20231030	102900	101523650	29550	29550	29550	29550	0
514	20231030	102800	101523650	29550	29550	29550	29550	9
515	20231030	102700	101257700	29750	29750	29750	29750	0
516	20231030	102600	101257700	29750	29750	29750	29750	0
517	20231030	102500	101257700	29750	29750	29750	29750	0
518	20231030	102400	101257700	29750	29750	29750	29750	0
519	20231030	102300	101257700	29750	29750	29750	29750	0
520	20231030	102200	101257700	29750	29750	29750	29750	0
521	20231030	102100	101257700	29750	29750	29750	29750	7
522	20231030	102000	101049450	29500	29500	29500	29500	27
523	20231030	101900	100252950	29550	29550	29550	29550	0
524	20231030	101800	100252950	29550	29650	29650	29550	47
525	20231030	101700	98861900	29750	29750	29750	29750	0
526	20231030	101600	98861900	29750	29750	29750	29750	0
527	20231030	101500	98861900	29750	29750	29750	29750	0
528	20231030	101400	98861900	29750	29750	29750	29750	0
529	20231030	101300	98861900	29750	29750	29750	29750	1
530	20231030	101200	98832150	29750	29750	29750	29750	1
531	20231030	101100	98802400	29650	29650	29650	29650	0
532	20231030	101000	98802400	29650	29650	29650	29650	139
533	20231030	100900	94681050	29750	29750	29750	29750	0
534	20231030	100800	94681050	29750	29500	29750	29500	51
535	20231030	100700	93176300	29500	29500	29500	29500	0
536	20231030	100600	93176300	29500	29500	29500	29500	0
537	20231030	100500	93176300	29500	29500	29500	29500	0
538	20231030	100400	93176300	29500	29500	29500	29500	0
539	20231030	100300	93176300	29500	29500	29500	29500	0
540	20231030	100200	93176300	29500	29500	29500	29500	1
541	20231030	100100	93146800	29650	29650	29650	29650	9
542	20231030	100000	92879950	29850	29850	29850	29850	1
543	20231030	095900	92850100	29550	29550	29550	29550	255
544	20231030	095800	85314850	29550	29550	29550	29550	1
545	20231030	095700	85285300	29500	29500	29500	29500	0
546	20231030	095600	85285300	29500	29500	29500	29500	0
547	20231030	095500	85285300	29500	29500	29500	29500	17
548	20231030	095400	84783800	29500	29500	29500	29500	0
549	20231030	095300	84783800	29500	29500	29500	29500	0
550	20231030	095200	84783800	29500	29500	29500	29500	1
551	20231030	095100	84754300	29450	29450	29450	29450	0
552	20231030	095000	84754300	29450	29450	29450	29450	0
553	20231030	094900	84754300	29450	29400	29450	29400	18
554	20231030	094800	84224300	29400	29350	29400	29350	20
555	20231030	094700	83636500	29350	29400	29400	29350	746
556	20231030	094600	61704750	29450	29450	29450	29450	0
557	20231030	094500	61704750	29450	29450	29450	29450	90
558	20231030	094400	59054250	29450	29450	29450	29450	0
559	20231030	094300	59054250	29450	29450	29450	29450	0
560	20231030	094200	59054250	29450	29500	29500	29450	264
561	20231030	094100	51271700	29550	29550	29550	29550	0
562	20231030	094000	51271700	29550	29550	29550	29550	0
563	20231030	093900	51271700	29550	29550	29550	29550	0
564	20231030	093800	51271700	29550	29550	29550	29550	0
565	20231030	093700	51271700	29550	29550	29550	29550	20
566	20231030	093600	50680700	29650	29650	29650	29650	0
567	20231030	093500	50680700	29650	29600	29650	29600	599
568	20231030	093400	32920800	29650	29650	29650	29650	0
569	20231030	093300	32920800	29650	29650	29650	29650	0
570	20231030	093200	32920800	29650	29650	29650	29650	20
571	20231030	093100	32327800	29500	29500	29500	29500	52
572	20231030	093000	30793800	29500	29500	29500	29500	33
573	20231030	092900	29820300	29500	29500	29500	29500	1
574	20231030	092800	29790800	29500	29500	29500	29500	0
575	20231030	092700	29790800	29500	29500	29500	29500	0
576	20231030	092600	29790800	29500	29500	29500	29500	0
577	20231030	092500	29790800	29500	29500	29500	29500	19
578	20231030	092400	29230300	29550	29650	29650	29550	75
579	20231030	092300	27010950	29650	29650	29650	29650	0
580	20231030	092200	27010950	29650	29650	29650	29650	4
581	20231030	092100	26892350	29650	29650	29650	29650	0
582	20231030	092000	26892350	29650	29600	29650	29600	25
583	20231030	091900	26151550	29600	29600	29600	29600	9
584	20231030	091800	25885150	29600	29600	29600	29600	32
585	20231030	091700	24937950	29550	29600	29600	29550	99
586	20231030	091600	22012450	29550	29550	29550	29550	5
587	20231030	091500	21864700	29600	29600	29600	29600	3
588	20231030	091400	21775900	29650	29550	29650	29550	52
589	20231030	091300	20237500	29550	29550	29550	29550	0
590	20231030	091200	20237500	29550	29550	29550	29550	0
591	20231030	091100	20237500	29550	29550	29550	29550	0
592	20231030	091000	20237500	29550	29550	29550	29550	7
593	20231030	090900	20030650	29700	29550	29700	29550	50
594	20231030	090800	18551050	29700	29700	29700	29700	0
595	20231030	090700	18551050	29700	29500	29700	29500	14
596	20231030	090600	18137450	29700	29700	29700	29700	0
597	20231030	090500	18137450	29700	29500	29700	29500	54
598	20231030	090400	16540050	29450	29450	29500	29450	125
599	20231030	090300	12858050	29450	29450	29450	29450	160
600	20231030	090200	8146050	29500	29850	29850	29500	182
601	20231030	090100	2759250	29700	29700	29700	29700	9
602	20231030	090000	2491950	29900	29600	29900	29600	84