KissMeData/029530/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190300	53406250	32400	32400	32400	32400	165
3	20231017	190200	53406250	32400	32400	32400	32400	0
4	20231017	190100	53406250	32400	32400	32400	32400	0
5	20231017	190000	53406250	32400	32400	32400	32400	0
6	20231017	185900	53406250	32400	32400	32400	32400	0
7	20231017	185800	53406250	32400	32400	32400	32400	0
8	20231017	185700	53406250	32400	32400	32400	32400	0
9	20231017	185600	53406250	32400	32400	32400	32400	0
10	20231017	185500	53406250	32400	32400	32400	32400	0
11	20231017	185400	53406250	32400	32400	32400	32400	0
12	20231017	185300	53406250	32400	32400	32400	32400	0
13	20231017	185200	53406250	32400	32400	32400	32400	0
14	20231017	185100	53406250	32400	32400	32400	32400	0
15	20231017	185000	53406250	32400	32400	32400	32400	0
16	20231017	184900	53406250	32400	32400	32400	32400	0
17	20231017	184800	53406250	32400	32400	32400	32400	0
18	20231017	184700	53406250	32400	32400	32400	32400	0
19	20231017	184600	53406250	32400	32400	32400	32400	0
20	20231017	184500	53406250	32400	32400	32400	32400	0
21	20231017	184400	53406250	32400	32400	32400	32400	0
22	20231017	184300	53406250	32400	32400	32400	32400	0
23	20231017	184200	53406250	32400	32400	32400	32400	0
24	20231017	184100	53406250	32400	32400	32400	32400	0
25	20231017	184000	53406250	32400	32400	32400	32400	0
26	20231017	183900	53406250	32400	32400	32400	32400	0
27	20231017	183800	53406250	32400	32400	32400	32400	0
28	20231017	183700	53406250	32400	32400	32400	32400	0
29	20231017	183600	53406250	32400	32400	32400	32400	0
30	20231017	183500	53406250	32400	32400	32400	32400	0
31	20231017	183400	53406250	32400	32400	32400	32400	0
32	20231017	183300	53406250	32400	32400	32400	32400	165
33	20231017	183200	53406250	32400	32400	32400	32400	0
34	20231017	183100	53406250	32400	32400	32400	32400	0
35	20231017	183000	53406250	32400	32400	32400	32400	0
36	20231017	182900	53406250	32400	32400	32400	32400	0
37	20231017	182800	53406250	32400	32400	32400	32400	0
38	20231017	182700	53406250	32400	32400	32400	32400	0
39	20231017	182600	53406250	32400	32400	32400	32400	0
40	20231017	182500	53406250	32400	32400	32400	32400	0
41	20231017	182400	53406250	32400	32400	32400	32400	0
42	20231017	182300	53406250	32400	32400	32400	32400	0
43	20231017	182200	53406250	32400	32400	32400	32400	0
44	20231017	182100	53406250	32400	32400	32400	32400	0
45	20231017	182000	53406250	32400	32400	32400	32400	0
46	20231017	181900	53406250	32400	32400	32400	32400	0
47	20231017	181800	53406250	32400	32400	32400	32400	0
48	20231017	181700	53406250	32400	32400	32400	32400	0
49	20231017	181600	53406250	32400	32400	32400	32400	0
50	20231017	181500	53406250	32400	32400	32400	32400	0
51	20231017	181400	53406250	32400	32400	32400	32400	0
52	20231017	181300	53406250	32400	32400	32400	32400	0
53	20231017	181200	53406250	32400	32400	32400	32400	0
54	20231017	181100	53406250	32400	32400	32400	32400	0
55	20231017	181000	53406250	32400	32400	32400	32400	0
56	20231017	180900	53406250	32400	32400	32400	32400	0
57	20231017	180800	53406250	32400	32400	32400	32400	0
58	20231017	180700	53406250	32400	32400	32400	32400	0
59	20231017	180600	53406250	32400	32400	32400	32400	0
60	20231017	180500	53406250	32400	32400	32400	32400	0
61	20231017	180400	53406250	32400	32400	32400	32400	0
62	20231017	180300	53406250	32400	32400	32400	32400	165
63	20231017	180200	53406250	32400	32400	32400	32400	0
64	20231017	180100	53406250	32400	32400	32400	32400	0
65	20231017	180000	53406250	32400	32400	32400	32400	0
66	20231017	175900	53406250	32400	32400	32400	32400	0
67	20231017	175800	53406250	32400	32400	32400	32400	0
68	20231017	175700	53406250	32400	32400	32400	32400	0
69	20231017	175600	53406250	32400	32400	32400	32400	0
70	20231017	175500	53406250	32400	32400	32400	32400	0
71	20231017	175400	53406250	32400	32400	32400	32400	0
72	20231017	175300	53406250	32400	32400	32400	32400	0
73	20231017	175200	53406250	32400	32400	32400	32400	0
74	20231017	175100	53406250	32400	32400	32400	32400	0
75	20231017	175000	53406250	32400	32400	32400	32400	0
76	20231017	174900	53406250	32400	32400	32400	32400	0
77	20231017	174800	53406250	32400	32400	32400	32400	0
78	20231017	174700	53406250	32400	32400	32400	32400	0
79	20231017	174600	53406250	32400	32400	32400	32400	0
80	20231017	174500	53406250	32400	32400	32400	32400	0
81	20231017	174400	53406250	32400	32400	32400	32400	0
82	20231017	174300	53406250	32400	32400	32400	32400	0
83	20231017	174200	53406250	32400	32400	32400	32400	0
84	20231017	174100	53406250	32400	32400	32400	32400	0
85	20231017	174000	53406250	32400	32400	32400	32400	0
86	20231017	173900	53406250	32400	32400	32400	32400	0
87	20231017	173800	53406250	32400	32400	32400	32400	0
88	20231017	173700	53406250	32400	32400	32400	32400	0
89	20231017	173600	53406250	32400	32400	32400	32400	0
90	20231017	173500	53406250	32400	32400	32400	32400	0
91	20231017	173400	53406250	32400	32400	32400	32400	0
92	20231017	173300	53406250	32400	32400	32400	32400	165
93	20231017	173200	53406250	32400	32400	32400	32400	0
94	20231017	173100	53406250	32400	32400	32400	32400	0
95	20231017	173000	53406250	32400	32400	32400	32400	0
96	20231017	172900	53406250	32400	32400	32400	32400	0
97	20231017	172800	53406250	32400	32400	32400	32400	0
98	20231017	172700	53406250	32400	32400	32400	32400	0
99	20231017	172600	53406250	32400	32400	32400	32400	0
100	20231017	172500	53406250	32400	32400	32400	32400	0
101	20231017	172400	53406250	32400	32400	32400	32400	0
102	20231017	172300	53406250	32400	32400	32400	32400	0
103	20231017	172200	53406250	32400	32400	32400	32400	0
104	20231017	172100	53406250	32400	32400	32400	32400	0
105	20231017	172000	53406250	32400	32400	32400	32400	0
106	20231017	171900	53406250	32400	32400	32400	32400	0
107	20231017	171800	53406250	32400	32400	32400	32400	0
108	20231017	171700	53406250	32400	32400	32400	32400	0
109	20231017	171600	53406250	32400	32400	32400	32400	0
110	20231017	171500	53406250	32400	32400	32400	32400	0
111	20231017	171400	53406250	32400	32400	32400	32400	0
112	20231017	171300	53406250	32400	32400	32400	32400	0
113	20231017	171200	53406250	32400	32400	32400	32400	0
114	20231017	171100	53406250	32400	32400	32400	32400	0
115	20231017	171000	53406250	32400	32400	32400	32400	0
116	20231017	170900	53406250	32400	32400	32400	32400	0
117	20231017	170800	53406250	32400	32400	32400	32400	0
118	20231017	170700	53406250	32400	32400	32400	32400	0
119	20231017	170600	53406250	32400	32400	32400	32400	0
120	20231017	170500	53406250	32400	32400	32400	32400	0
121	20231017	170400	53406250	32400	32400	32400	32400	0
122	20231017	170300	53406250	32400	32400	32400	32400	165
123	20231017	170200	53406250	32400	32400	32400	32400	0
124	20231017	170100	53406250	32400	32400	32400	32400	0
125	20231017	170000	53406250	32400	32400	32400	32400	0
126	20231017	165900	53406250	32400	32400	32400	32400	0
127	20231017	165800	53406250	32400	32400	32400	32400	0
128	20231017	165700	53406250	32400	32400	32400	32400	0
129	20231017	165600	53406250	32400	32400	32400	32400	0
130	20231017	165500	53406250	32400	32400	32400	32400	0
131	20231017	165400	53406250	32400	32400	32400	32400	0
132	20231017	165300	53406250	32400	32400	32400	32400	0
133	20231017	165200	53406250	32400	32400	32400	32400	0
134	20231017	165100	53406250	32400	32400	32400	32400	0
135	20231017	165000	53406250	32400	32400	32400	32400	0
136	20231017	164900	53406250	32400	32400	32400	32400	0
137	20231017	164800	53406250	32400	32400	32400	32400	0
138	20231017	164700	53406250	32400	32400	32400	32400	0
139	20231017	164600	53406250	32400	32400	32400	32400	0
140	20231017	164500	53406250	32400	32400	32400	32400	0
141	20231017	164400	53406250	32400	32400	32400	32400	0
142	20231017	164300	53406250	32400	32400	32400	32400	0
143	20231017	164200	53406250	32400	32400	32400	32400	0
144	20231017	164100	53406250	32400	32400	32400	32400	0
145	20231017	164000	53406250	32400	32400	32400	32400	0
146	20231017	163900	53406250	32400	32400	32400	32400	0
147	20231017	163800	53406250	32400	32400	32400	32400	0
148	20231017	163700	53406250	32400	32400	32400	32400	0
149	20231017	163600	53406250	32400	32400	32400	32400	0
150	20231017	163500	53406250	32400	32400	32400	32400	0
151	20231017	163400	53406250	32400	32400	32400	32400	0
152	20231017	163300	53406250	32400	32400	32400	32400	165
153	20231017	163200	53406250	32400	32400	32400	32400	0
154	20231017	163100	53406250	32400	32400	32400	32400	0
155	20231017	163000	53406250	32400	32400	32400	32400	0
156	20231017	162900	53406250	32400	32400	32400	32400	0
157	20231017	162800	53406250	32400	32400	32400	32400	0
158	20231017	162700	53406250	32400	32400	32400	32400	0
159	20231017	162600	53406250	32400	32400	32400	32400	0
160	20231017	162500	53406250	32400	32400	32400	32400	0
161	20231017	162400	53406250	32400	32400	32400	32400	0
162	20231017	162300	53406250	32400	32400	32400	32400	0
163	20231017	162200	53406250	32400	32400	32400	32400	0
164	20231017	162100	53406250	32400	32400	32400	32400	0
165	20231017	162000	53406250	32400	32400	32400	32400	0
166	20231017	161900	53406250	32400	32400	32400	32400	0
167	20231017	161800	53406250	32400	32400	32400	32400	0
168	20231017	161700	53406250	32400	32400	32400	32400	0
169	20231017	161600	53406250	32400	32400	32400	32400	0
170	20231017	161500	53406250	32400	32400	32400	32400	0
171	20231017	161400	53406250	32400	32400	32400	32400	0
172	20231017	161300	53406250	32400	32400	32400	32400	0
173	20231017	161200	53406250	32400	32400	32400	32400	0
174	20231017	161100	53406250	32400	32400	32400	32400	0
175	20231017	161000	53406250	32400	32400	32400	32400	0
176	20231017	160900	53406250	32400	32400	32400	32400	0
177	20231017	160800	53406250	32400	32400	32400	32400	0
178	20231017	160700	53406250	32400	32400	32400	32400	0
179	20231017	160600	53406250	32400	32400	32400	32400	0
180	20231017	160500	53406250	32400	32400	32400	32400	0
181	20231017	160400	53406250	32400	32400	32400	32400	0
182	20231017	160300	53406250	32400	32400	32400	32400	165
183	20231017	160200	53406250	32400	32400	32400	32400	0
184	20231017	160100	53406250	32400	32400	32400	32400	0
185	20231017	160000	53406250	32400	32400	32400	32400	0
186	20231017	155900	53406250	32400	32400	32400	32400	0
187	20231017	155800	53406250	32400	32400	32400	32400	0
188	20231017	155700	53406250	32400	32400	32400	32400	0
189	20231017	155600	53406250	32400	32400	32400	32400	0
190	20231017	155500	53406250	32400	32400	32400	32400	0
191	20231017	155400	53406250	32400	32400	32400	32400	0
192	20231017	155300	53406250	32400	32400	32400	32400	0
193	20231017	155200	53406250	32400	32400	32400	32400	0
194	20231017	155100	53406250	32400	32400	32400	32400	0
195	20231017	155000	53406250	32400	32400	32400	32400	0
196	20231017	154900	53406250	32400	32400	32400	32400	0
197	20231017	154800	53406250	32400	32400	32400	32400	0
198	20231017	154700	53406250	32400	32400	32400	32400	0
199	20231017	154600	53406250	32400	32400	32400	32400	0
200	20231017	154500	53406250	32400	32400	32400	32400	0
201	20231017	154400	53406250	32400	32400	32400	32400	0
202	20231017	154300	53406250	32400	32400	32400	32400	0
203	20231017	154200	53406250	32400	32400	32400	32400	0
204	20231017	154100	53406250	32400	32400	32400	32400	0
205	20231017	154000	53406250	32400	32400	32400	32400	0
206	20231017	153900	53406250	32400	32400	32400	32400	0
207	20231017	153800	53406250	32400	32400	32400	32400	0
208	20231017	153700	53406250	32400	32400	32400	32400	0
209	20231017	153600	53406250	32400	32400	32400	32400	0
210	20231017	153500	53406250	32400	32400	32400	32400	0
211	20231017	153400	53406250	32400	32400	32400	32400	0
212	20231017	153300	53406250	32400	32400	32400	32400	165
213	20231017	153200	53406250	32400	32400	32400	32400	0
214	20231017	153100	53406250	32400	32400	32400	32400	0
215	20231017	153000	53406250	32400	32400	32400	32400	165
216	20231017	152900	48060250	32400	32400	32400	32400	0
217	20231017	152800	48060250	32400	32400	32400	32400	0
218	20231017	152700	48060250	32400	32400	32400	32400	0
219	20231017	152600	48060250	32400	32400	32400	32400	0
220	20231017	152500	48060250	32400	32400	32400	32400	0
221	20231017	152400	48060250	32400	32400	32400	32400	0
222	20231017	152300	48060250	32400	32400	32400	32400	0
223	20231017	152200	48060250	32400	32400	32400	32400	0
224	20231017	152100	48060250	32400	32400	32400	32400	0
225	20231017	152000	48060250	32400	32400	32400	32400	0
226	20231017	151900	48060250	32400	32400	32400	32400	0
227	20231017	151800	48060250	32400	32400	32400	32400	0
228	20231017	151700	48060250	32400	32400	32400	32400	0
229	20231017	151600	48060250	32400	32400	32400	32400	0
230	20231017	151500	48060250	32400	32400	32400	32400	1
231	20231017	151400	48027850	32450	32450	32450	32450	0
232	20231017	151300	48027850	32450	32450	32450	32450	0
233	20231017	151200	48027850	32450	32450	32450	32450	0
234	20231017	151100	48027850	32450	32450	32450	32450	0
235	20231017	151000	48027850	32450	32400	32450	32400	4
236	20231017	150900	47898100	32450	32450	32450	32450	0
237	20231017	150800	47898100	32450	32450	32450	32450	0
238	20231017	150700	47898100	32450	32450	32450	32450	0
239	20231017	150600	47898100	32450	32450	32450	32450	0
240	20231017	150500	47898100	32450	32450	32450	32450	0
241	20231017	150400	47898100	32450	32450	32450	32450	0
242	20231017	150300	47898100	32450	32450	32450	32450	3
243	20231017	150200	47800750	32450	32450	32450	32450	0
244	20231017	150100	47800750	32450	32450	32450	32450	0
245	20231017	150000	47800750	32450	32450	32450	32450	10
246	20231017	145900	47476250	32450	32450	32450	32450	8
247	20231017	145800	47216650	32450	32450	32450	32450	4
248	20231017	145700	47086850	32450	32450	32450	32450	8
249	20231017	145600	46827250	32450	32450	32450	32450	0
250	20231017	145500	46827250	32450	32450	32450	32450	0
251	20231017	145400	46827250	32450	32450	32450	32450	8
252	20231017	145300	46567650	32450	32450	32450	32450	0
253	20231017	145200	46567650	32450	32450	32450	32450	0
254	20231017	145100	46567650	32450	32450	32450	32450	16
255	20231017	145000	46048450	32500	32500	32500	32500	0
256	20231017	144900	46048450	32500	32500	32500	32500	0
257	20231017	144800	46048450	32500	32500	32500	32500	7
258	20231017	144700	45820950	32500	32500	32500	32500	0
259	20231017	144600	45820950	32500	32500	32500	32500	0
260	20231017	144500	45820950	32500	32500	32500	32500	8
261	20231017	144400	45560950	32450	32450	32450	32450	0
262	20231017	144300	45560950	32450	32450	32450	32450	0
263	20231017	144200	45560950	32450	32450	32450	32450	0
264	20231017	144100	45560950	32450	32450	32450	32450	10
265	20231017	144000	45236450	32500	32500	32500	32500	8
266	20231017	143900	44976450	32500	32500	32500	32500	0
267	20231017	143800	44976450	32500	32500	32500	32500	5
268	20231017	143700	44813950	32500	32500	32500	32500	7
269	20231017	143600	44586450	32500	32500	32500	32500	0
270	20231017	143500	44586450	32500	32500	32500	32500	0
271	20231017	143400	44586450	32500	32500	32500	32500	8
272	20231017	143300	44326450	32500	32500	32500	32500	0
273	20231017	143200	44326450	32500	32500	32500	32500	0
274	20231017	143100	44326450	32500	32500	32500	32500	8
275	20231017	143000	44066450	32500	32500	32500	32500	0
276	20231017	142900	44066450	32500	32500	32500	32500	38
277	20231017	142800	42831450	32500	32500	32500	32500	0
278	20231017	142700	42831450	32500	32500	32500	32500	0
279	20231017	142600	42831450	32500	32500	32500	32500	7
280	20231017	142500	42603950	32450	32450	32450	32450	0
281	20231017	142400	42603950	32450	32450	32450	32450	0
282	20231017	142300	42603950	32450	32450	32450	32450	6
283	20231017	142200	42409250	32450	32450	32450	32450	0
284	20231017	142100	42409250	32450	32450	32450	32450	0
285	20231017	142000	42409250	32450	32450	32450	32450	8
286	20231017	141900	42149650	32400	32400	32400	32400	0
287	20231017	141800	42149650	32400	32400	32400	32400	0
288	20231017	141700	42149650	32400	32400	32400	32400	3
289	20231017	141600	42052450	32450	32450	32450	32450	0
290	20231017	141500	42052450	32450	32450	32450	32450	51
291	20231017	141400	40397500	32450	32450	32450	32450	0
292	20231017	141300	40397500	32450	32450	32450	32450	0
293	20231017	141200	40397500	32450	32450	32450	32450	7
294	20231017	141100	40170350	32400	32400	32400	32400	0
295	20231017	141000	40170350	32400	32400	32400	32400	0
296	20231017	140900	40170350	32400	32450	32450	32400	13
297	20231017	140800	39748750	32450	32450	32450	32450	0
298	20231017	140700	39748750	32450	32450	32450	32450	0
299	20231017	140600	39748750	32450	32450	32450	32450	8
300	20231017	140500	39489150	32450	32450	32450	32450	0
301	20231017	140400	39489150	32450	32450	32450	32450	0
302	20231017	140300	39489150	32450	32450	32450	32450	8
303	20231017	140200	39229550	32450	32450	32450	32450	0
304	20231017	140100	39229550	32450	32450	32450	32450	7
305	20231017	140000	39002400	32400	32400	32400	32400	0
306	20231017	135900	39002400	32400	32400	32400	32400	0
307	20231017	135800	39002400	32400	32400	32400	32400	0
308	20231017	135700	39002400	32400	32400	32400	32400	8
309	20231017	135600	38743200	32450	32450	32450	32450	0
310	20231017	135500	38743200	32450	32450	32450	32450	8
311	20231017	135400	38483600	32450	32450	32450	32450	0
312	20231017	135300	38483600	32450	32450	32450	32450	0
313	20231017	135200	38483600	32450	32450	32450	32450	8
314	20231017	135100	38224000	32450	32450	32450	32450	0
315	20231017	135000	38224000	32450	32450	32450	32450	0
316	20231017	134900	38224000	32450	32450	32450	32450	7
317	20231017	134800	37996850	32450	32450	32450	32450	0
318	20231017	134700	37996850	32450	32450	32450	32450	8
319	20231017	134600	37737250	32450	32450	32450	32450	0
320	20231017	134500	37737250	32450	32450	32450	32450	0
321	20231017	134400	37737250	32450	32450	32450	32450	8
322	20231017	134300	37477650	32450	32450	32450	32450	0
323	20231017	134200	37477650	32450	32450	32450	32450	0
324	20231017	134100	37477650	32450	32450	32450	32450	8
325	20231017	134000	37218050	32450	32450	32450	32450	0
326	20231017	133900	37218050	32450	32450	32450	32450	0
327	20231017	133800	37218050	32450	32450	32450	32450	7
328	20231017	133700	36990900	32400	32400	32400	32400	0
329	20231017	133600	36990900	32400	32400	32400	32400	0
330	20231017	133500	36990900	32400	32400	32400	32400	0
331	20231017	133400	36990900	32400	32400	32400	32400	6
332	20231017	133300	36796500	32450	32450	32450	32450	8
333	20231017	133200	36536900	32450	32450	32450	32450	0
334	20231017	133100	36536900	32450	32450	32450	32450	1
335	20231017	133000	36504450	32450	32450	32450	32450	8
336	20231017	132900	36244850	32450	32450	32450	32450	10
337	20231017	132800	35920350	32450	32450	32450	32450	0
338	20231017	132700	35920350	32450	32450	32450	32450	8
339	20231017	132600	35660750	32450	32450	32450	32450	0
340	20231017	132500	35660750	32450	32450	32450	32450	0
341	20231017	132400	35660750	32450	32450	32450	32450	7
342	20231017	132300	35433600	32450	32450	32450	32450	0
343	20231017	132200	35433600	32450	32450	32450	32450	0
344	20231017	132100	35433600	32450	32450	32450	32450	8
345	20231017	132000	35174000	32450	32450	32450	32450	0
346	20231017	131900	35174000	32450	32450	32450	32450	0
347	20231017	131800	35174000	32450	32450	32450	32450	8
348	20231017	131700	34914400	32450	32450	32450	32450	0
349	20231017	131600	34914400	32450	32450	32450	32450	8
350	20231017	131500	34654800	32400	32400	32400	32400	0
351	20231017	131400	34654800	32400	32400	32400	32400	0
352	20231017	131300	34654800	32400	32400	32400	32400	1
353	20231017	131200	34622400	32400	32400	32400	32400	0
354	20231017	131100	34622400	32400	32400	32400	32400	0
355	20231017	131000	34622400	32400	32400	32400	32400	16
356	20231017	130900	34104000	32450	32450	32450	32450	0
357	20231017	130800	34104000	32450	32450	32450	32450	0
358	20231017	130700	34104000	32450	32450	32450	32450	8
359	20231017	130600	33844400	32450	32450	32450	32450	0
360	20231017	130500	33844400	32450	32450	32450	32450	0
361	20231017	130400	33844400	32450	32450	32450	32450	8
362	20231017	130300	33584800	32450	32450	32450	32450	0
363	20231017	130200	33584800	32450	32450	32450	32450	7
364	20231017	130100	33357650	32450	32450	32450	32450	0
365	20231017	130000	33357650	32450	32450	32450	32450	0
366	20231017	125900	33357650	32450	32450	32450	32450	8
367	20231017	125800	33098050	32450	32450	32450	32450	0
368	20231017	125700	33098050	32450	32450	32450	32450	0
369	20231017	125600	33098050	32450	32450	32450	32450	8
370	20231017	125500	32838450	32450	32450	32450	32450	0
371	20231017	125400	32838450	32450	32450	32450	32450	3
372	20231017	125300	32741100	32450	32450	32450	32450	8
373	20231017	125200	32481500	32450	32450	32450	32450	0
374	20231017	125100	32481500	32450	32450	32450	32450	0
375	20231017	125000	32481500	32450	32450	32450	32450	7
376	20231017	124900	32254350	32400	32400	32400	32400	0
377	20231017	124800	32254350	32400	32400	32400	32400	0
378	20231017	124700	32254350	32400	32400	32400	32400	0
379	20231017	124600	32254350	32400	32400	32400	32400	11
380	20231017	124500	31897950	32450	32450	32450	32450	8
381	20231017	124400	31638350	32450	32450	32450	32450	0
382	20231017	124300	31638350	32450	32450	32450	32450	0
383	20231017	124200	31638350	32450	32450	32450	32450	8
384	20231017	124100	31378750	32450	32450	32450	32450	6
385	20231017	124000	31184050	32500	32500	32500	32500	64
386	20231017	123900	29104050	32500	32450	32500	32450	9
387	20231017	123800	28811600	32500	32500	32500	32500	12
388	20231017	123700	28421600	32450	32450	32450	32450	0
389	20231017	123600	28421600	32450	32450	32450	32450	7
390	20231017	123500	28194450	32450	32450	32450	32450	0
391	20231017	123400	28194450	32450	32450	32450	32450	1
392	20231017	123300	28162000	32450	32450	32450	32450	0
393	20231017	123200	28162000	32450	32450	32450	32450	23
394	20231017	123100	27415650	32450	32450	32450	32450	8
395	20231017	123000	27156050	32450	32450	32450	32450	0
396	20231017	122900	27156050	32450	32450	32450	32450	0
397	20231017	122800	27156050	32450	32450	32450	32450	8
398	20231017	122700	26896450	32450	32450	32450	32450	0
399	20231017	122600	26896450	32450	32450	32450	32450	0
400	20231017	122500	26896450	32450	32450	32450	32450	7
401	20231017	122400	26669300	32450	32450	32450	32450	30
402	20231017	122300	25695800	32450	32450	32450	32450	0
403	20231017	122200	25695800	32450	32450	32450	32450	8
404	20231017	122100	25436200	32400	32400	32400	32400	0
405	20231017	122000	25436200	32400	32450	32450	32400	12
406	20231017	121900	25047000	32450	32450	32450	32450	1
407	20231017	121800	25014550	32450	32450	32450	32450	0
408	20231017	121700	25014550	32450	32450	32450	32450	8
409	20231017	121600	24754950	32450	32450	32450	32450	0
410	20231017	121500	24754950	32450	32450	32450	32450	0
411	20231017	121400	24754950	32450	32450	32450	32450	7
412	20231017	121300	24527800	32400	32400	32400	32400	0
413	20231017	121200	24527800	32400	32400	32400	32400	19
414	20231017	121100	23912200	32400	32400	32400	32400	8
415	20231017	121000	23653000	32400	32400	32400	32400	0
416	20231017	120900	23653000	32400	32400	32400	32400	1
417	20231017	120800	23620600	32400	32400	32400	32400	7
418	20231017	120700	23393800	32400	32400	32400	32400	0
419	20231017	120600	23393800	32400	32400	32400	32400	8
420	20231017	120500	23134600	32400	32400	32400	32400	0
421	20231017	120400	23134600	32400	32400	32400	32400	9
422	20231017	120300	22843000	32450	32450	32450	32450	48
423	20231017	120200	21285400	32450	32450	32450	32450	0
424	20231017	120100	21285400	32450	32450	32450	32450	0
425	20231017	120000	21285400	32450	32450	32450	32450	7
426	20231017	115900	21058250	32400	32400	32400	32400	0
427	20231017	115800	21058250	32400	32400	32400	32400	0
428	20231017	115700	21058250	32400	32400	32400	32400	0
429	20231017	115600	21058250	32400	32400	32400	32400	14
430	20231017	115500	20604650	32450	32450	32450	32450	0
431	20231017	115400	20604650	32450	32450	32450	32450	8
432	20231017	115300	20345050	32450	32450	32450	32450	0
433	20231017	115200	20345050	32450	32450	32450	32450	8
434	20231017	115100	20085450	32400	32400	32400	32400	0
435	20231017	115000	20085450	32400	32400	32400	32400	1
436	20231017	114900	20053050	32450	32450	32450	32450	7
437	20231017	114800	19825900	32400	32400	32400	32400	0
438	20231017	114700	19825900	32400	32400	32400	32400	1
439	20231017	114600	19793500	32450	32450	32450	32450	8
440	20231017	114500	19533900	32400	32400	32400	32400	0
441	20231017	114400	19533900	32400	32400	32400	32400	0
442	20231017	114300	19533900	32400	32400	32400	32400	0
443	20231017	114200	19533900	32400	32400	32400	32400	0
444	20231017	114100	19533900	32400	32400	32400	32400	0
445	20231017	114000	19533900	32400	32400	32400	32400	0
446	20231017	113900	19533900	32400	32400	32400	32400	0
447	20231017	113800	19533900	32400	32450	32450	32400	8
448	20231017	113700	19274350	32400	32400	32400	32400	7
449	20231017	113600	19047550	32450	32450	32450	32450	0
450	20231017	113500	19047550	32450	32450	32450	32450	8
451	20231017	113400	18787950	32400	32400	32400	32400	0
452	20231017	113300	18787950	32400	32400	32400	32400	0
453	20231017	113200	18787950	32400	32400	32400	32400	6
454	20231017	113100	18593550	32400	32400	32400	32400	0
455	20231017	113000	18593550	32400	32400	32400	32400	0
456	20231017	112900	18593550	32400	32400	32400	32400	8
457	20231017	112800	18334350	32400	32400	32400	32400	0
458	20231017	112700	18334350	32400	32400	32400	32400	0
459	20231017	112600	18334350	32400	32400	32400	32400	7
460	20231017	112500	18107550	32400	32400	32400	32400	0
461	20231017	112400	18107550	32400	32400	32400	32400	0
462	20231017	112300	18107550	32400	32400	32400	32400	8
463	20231017	112200	17848350	32400	32400	32400	32400	0
464	20231017	112100	17848350	32400	32400	32400	32400	8
465	20231017	112000	17589150	32400	32400	32400	32400	0
466	20231017	111900	17589150	32400	32400	32400	32400	0
467	20231017	111800	17589150	32400	32400	32400	32400	8
468	20231017	111700	17329950	32350	32350	32350	32350	0
469	20231017	111600	17329950	32350	32350	32350	32350	0
470	20231017	111500	17329950	32350	32350	32350	32350	3
471	20231017	111400	17232900	32350	32350	32350	32350	0
472	20231017	111300	17232900	32350	32350	32350	32350	0
473	20231017	111200	17232900	32350	32350	32350	32350	7
474	20231017	111100	17006450	32350	32350	32350	32350	0
475	20231017	111000	17006450	32350	32350	32350	32350	7
476	20231017	110900	16780000	32400	32400	32400	32400	8
477	20231017	110800	16520800	32350	32350	32350	32350	0
478	20231017	110700	16520800	32350	32350	32350	32350	1
479	20231017	110600	16488450	32350	32350	32350	32350	0
480	20231017	110500	16488450	32350	32350	32350	32350	0
481	20231017	110400	16488450	32350	32350	32350	32350	28
482	20231017	110300	15582650	32350	32350	32350	32350	3
483	20231017	110200	15485600	32350	32350	32350	32350	0
484	20231017	110100	15485600	32350	32350	32350	32350	7
485	20231017	110000	15259150	32350	32350	32350	32350	0
486	20231017	105900	15259150	32350	32350	32350	32350	0
487	20231017	105800	15259150	32350	32350	32350	32350	8
488	20231017	105700	15000350	32350	32350	32350	32350	0
489	20231017	105600	15000350	32350	32350	32350	32350	0
490	20231017	105500	15000350	32350	32350	32350	32350	8
491	20231017	105400	14741550	32350	32350	32350	32350	0
492	20231017	105300	14741550	32350	32350	32350	32350	8
493	20231017	105200	14482750	32350	32350	32350	32350	0
494	20231017	105100	14482750	32350	32350	32350	32350	0
495	20231017	105000	14482750	32350	32350	32350	32350	7
496	20231017	104900	14256300	32350	32350	32350	32350	0
497	20231017	104800	14256300	32350	32350	32350	32350	0
498	20231017	104700	14256300	32350	32350	32350	32350	8
499	20231017	104600	13997500	32350	32350	32350	32350	0
500	20231017	104500	13997500	32350	32350	32350	32350	0
501	20231017	104400	13997500	32350	32350	32350	32350	8
502	20231017	104300	13738700	32350	32350	32350	32350	0
503	20231017	104200	13738700	32350	32350	32350	32350	0
504	20231017	104100	13738700	32350	32350	32350	32350	8
505	20231017	104000	13479900	32350	32350	32350	32350	0
506	20231017	103900	13479900	32350	32350	32350	32350	7
507	20231017	103800	13253450	32350	32350	32350	32350	0
508	20231017	103700	13253450	32350	32350	32350	32350	0
509	20231017	103600	13253450	32350	32350	32350	32350	9
510	20231017	103500	12962300	32300	32300	32300	32300	0
511	20231017	103400	12962300	32300	32300	32300	32300	0
512	20231017	103300	12962300	32300	32300	32300	32300	3
513	20231017	103200	12865400	32300	32300	32300	32300	0
514	20231017	103100	12865400	32300	32300	32300	32300	7
515	20231017	103000	12639300	32300	32300	32300	32300	1
516	20231017	102900	12607000	32300	32300	32300	32300	0
517	20231017	102800	12607000	32300	32300	32300	32300	9
518	20231017	102700	12316300	32350	32350	32350	32350	0
519	20231017	102600	12316300	32350	32350	32350	32350	0
520	20231017	102500	12316300	32350	32350	32350	32350	14
521	20231017	102400	11863400	32400	32350	32400	32350	10
522	20231017	102300	11539500	32350	32350	32350	32350	0
523	20231017	102200	11539500	32350	32350	32350	32350	0
524	20231017	102100	11539500	32350	32350	32350	32350	0
525	20231017	102000	11539500	32350	32350	32350	32350	0
526	20231017	101900	11539500	32350	32350	32350	32350	8
527	20231017	101800	11280700	32350	32350	32350	32350	8
528	20231017	101700	11021900	32300	32300	32300	32300	0
529	20231017	101600	11021900	32300	32300	32300	32300	0
530	20231017	101500	11021900	32300	32300	32300	32300	1
531	20231017	101400	10989600	32300	32300	32300	32300	0
532	20231017	101300	10989600	32300	32300	32300	32300	0
533	20231017	101200	10989600	32300	32300	32300	32300	8
534	20231017	101100	10731200	32300	32300	32300	32300	0
535	20231017	101000	10731200	32300	32300	32300	32300	8
536	20231017	100900	10472800	32300	32300	32300	32300	1
537	20231017	100800	10440500	32350	32350	32350	32350	9
538	20231017	100700	10149350	32400	32400	32400	32400	0
539	20231017	100600	10149350	32400	32400	32400	32400	8
540	20231017	100500	9890150	32350	32350	32350	32350	0
541	20231017	100400	9890150	32350	32350	32350	32350	1
542	20231017	100300	9857800	32350	32350	32350	32350	5
543	20231017	100200	9696050	32300	32300	32300	32300	0
544	20231017	100100	9696050	32300	32300	32300	32300	1
545	20231017	100000	9663750	32350	32350	32350	32350	10
546	20231017	095900	9340250	32300	32300	32300	32300	0
547	20231017	095800	9340250	32300	32300	32300	32300	0
548	20231017	095700	9340250	32300	32300	32300	32300	1
549	20231017	095600	9307950	32300	32300	32300	32300	8
550	20231017	095500	9049550	32350	32350	32350	32350	25
551	20231017	095400	8240800	32300	32300	32300	32300	0
552	20231017	095300	8240800	32300	32300	32300	32300	8
553	20231017	095200	7982400	32300	32300	32300	32300	0
554	20231017	095100	7982400	32300	32300	32300	32300	7
555	20231017	095000	7756300	32300	32300	32300	32300	1
556	20231017	094900	7724000	32300	32300	32300	32300	1
557	20231017	094800	7691700	32250	32250	32250	32250	0
558	20231017	094700	7691700	32250	32250	32250	32250	0
559	20231017	094600	7691700	32250	32300	32300	32250	18
560	20231017	094500	7110350	32250	32250	32250	32250	0
561	20231017	094400	7110350	32250	32250	32250	32250	0
562	20231017	094300	7110350	32250	32250	32250	32250	6
563	20231017	094200	6916850	32200	32200	32200	32200	0
564	20231017	094100	6916850	32200	32200	32200	32200	3
565	20231017	094000	6820250	32250	32250	32250	32250	0
566	20231017	093900	6820250	32250	32250	32250	32250	0
567	20231017	093800	6820250	32250	32250	32250	32250	0
568	20231017	093700	6820250	32250	32250	32250	32250	0
569	20231017	093600	6820250	32250	32300	32300	32250	34
570	20231017	093500	5722150	32250	32250	32250	32250	0
571	20231017	093400	5722150	32250	32250	32250	32250	0
572	20231017	093300	5722150	32250	32250	32250	32250	1
573	20231017	093200	5689900	32250	32250	32250	32250	2
574	20231017	093100	5625400	32250	32250	32250	32250	0
575	20231017	093000	5625400	32250	32250	32250	32250	8
576	20231017	092900	5367400	32200	32200	32200	32200	0
577	20231017	092800	5367400	32200	32200	32200	32200	2
578	20231017	092700	5303000	32150	32150	32150	32150	0
579	20231017	092600	5303000	32150	32150	32150	32150	0
580	20231017	092500	5303000	32150	32150	32150	32150	16
581	20231017	092400	4788600	32250	32100	32250	32100	61
582	20231017	092300	2826400	32100	32100	32100	32100	0
583	20231017	092200	2826400	32100	32100	32100	32100	2
584	20231017	092100	2762200	32100	32100	32100	32100	6
585	20231017	092000	2569600	32000	32000	32000	32000	0
586	20231017	091900	2569600	32000	32000	32000	32000	0
587	20231017	091800	2569600	32000	32000	32000	32000	1
588	20231017	091700	2537600	32100	32100	32100	32100	0
589	20231017	091600	2537600	32100	32100	32100	32100	0
590	20231017	091500	2537600	32100	32100	32100	32100	25
591	20231017	091400	1735100	31900	31900	31900	31900	0
592	20231017	091300	1735100	31900	31900	31900	31900	0
593	20231017	091200	1735100	31900	31900	31900	31900	0
594	20231017	091100	1735100	31900	31900	31900	31900	0
595	20231017	091000	1735100	31900	31900	31900	31900	0
596	20231017	090900	1735100	31900	31900	31900	31900	0
597	20231017	090800	1735100	31900	31900	31900	31900	0
598	20231017	090700	1735100	31900	31900	31900	31900	0
599	20231017	090600	1735100	31900	32000	32000	31900	30
600	20231017	090500	777200	32350	32350	32350	32350	0
601	20231017	090400	777200	32350	32350	32350	32350	0
602	20231017	090300	777200	32350	32350	32350	32350	8
603	20231017	090200	518400	32400	32400	32400	32400	0
604	20231017	090100	518400	32400	32400	32400	32400	0
605	20231017	090000	518400	32400	32400	32400	32400	16