KissMeData/100120/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	200500	101146900	29300	29300	29300	29300	53
3	20231030	200400	101146900	29300	29300	29300	29300	0
4	20231030	200300	101146900	29300	29300	29300	29300	0
5	20231030	200200	101146900	29300	29300	29300	29300	0
6	20231030	200100	101146900	29300	29300	29300	29300	0
7	20231030	200000	101146900	29300	29300	29300	29300	0
8	20231030	195900	101146900	29300	29300	29300	29300	0
9	20231030	195800	101146900	29300	29300	29300	29300	0
10	20231030	195700	101146900	29300	29300	29300	29300	0
11	20231030	195600	101146900	29300	29300	29300	29300	0
12	20231030	195500	101146900	29300	29300	29300	29300	0
13	20231030	195400	101146900	29300	29300	29300	29300	0
14	20231030	195300	101146900	29300	29300	29300	29300	0
15	20231030	195200	101146900	29300	29300	29300	29300	0
16	20231030	195100	101146900	29300	29300	29300	29300	0
17	20231030	195000	101146900	29300	29300	29300	29300	0
18	20231030	194900	101146900	29300	29300	29300	29300	0
19	20231030	194800	101146900	29300	29300	29300	29300	0
20	20231030	194700	101146900	29300	29300	29300	29300	0
21	20231030	194600	101146900	29300	29300	29300	29300	0
22	20231030	194500	101146900	29300	29300	29300	29300	0
23	20231030	194400	101146900	29300	29300	29300	29300	0
24	20231030	194300	101146900	29300	29300	29300	29300	0
25	20231030	194200	101146900	29300	29300	29300	29300	0
26	20231030	194100	101146900	29300	29300	29300	29300	0
27	20231030	194000	101146900	29300	29300	29300	29300	0
28	20231030	193900	101146900	29300	29300	29300	29300	0
29	20231030	193800	101146900	29300	29300	29300	29300	0
30	20231030	193700	101146900	29300	29300	29300	29300	0
31	20231030	193600	101146900	29300	29300	29300	29300	0
32	20231030	193500	101146900	29300	29300	29300	29300	53
33	20231030	193400	101146900	29300	29300	29300	29300	0
34	20231030	193300	101146900	29300	29300	29300	29300	0
35	20231030	193200	101146900	29300	29300	29300	29300	0
36	20231030	193100	101146900	29300	29300	29300	29300	0
37	20231030	193000	101146900	29300	29300	29300	29300	0
38	20231030	192900	101146900	29300	29300	29300	29300	0
39	20231030	192800	101146900	29300	29300	29300	29300	0
40	20231030	192700	101146900	29300	29300	29300	29300	0
41	20231030	192600	101146900	29300	29300	29300	29300	0
42	20231030	192500	101146900	29300	29300	29300	29300	0
43	20231030	192400	101146900	29300	29300	29300	29300	0
44	20231030	192300	101146900	29300	29300	29300	29300	0
45	20231030	192200	101146900	29300	29300	29300	29300	0
46	20231030	192100	101146900	29300	29300	29300	29300	0
47	20231030	192000	101146900	29300	29300	29300	29300	0
48	20231030	191900	101146900	29300	29300	29300	29300	0
49	20231030	191800	101146900	29300	29300	29300	29300	0
50	20231030	191700	101146900	29300	29300	29300	29300	0
51	20231030	191600	101146900	29300	29300	29300	29300	0
52	20231030	191500	101146900	29300	29300	29300	29300	0
53	20231030	191400	101146900	29300	29300	29300	29300	0
54	20231030	191300	101146900	29300	29300	29300	29300	0
55	20231030	191200	101146900	29300	29300	29300	29300	0
56	20231030	191100	101146900	29300	29300	29300	29300	0
57	20231030	191000	101146900	29300	29300	29300	29300	0
58	20231030	190900	101146900	29300	29300	29300	29300	0
59	20231030	190800	101146900	29300	29300	29300	29300	0
60	20231030	190700	101146900	29300	29300	29300	29300	0
61	20231030	190600	101146900	29300	29300	29300	29300	0
62	20231030	190500	101146900	29300	29300	29300	29300	53
63	20231030	190400	101146900	29300	29300	29300	29300	0
64	20231030	190300	101146900	29300	29300	29300	29300	0
65	20231030	190200	101146900	29300	29300	29300	29300	0
66	20231030	190100	101146900	29300	29300	29300	29300	0
67	20231030	190000	101146900	29300	29300	29300	29300	0
68	20231030	185900	101146900	29300	29300	29300	29300	0
69	20231030	185800	101146900	29300	29300	29300	29300	0
70	20231030	185700	101146900	29300	29300	29300	29300	0
71	20231030	185600	101146900	29300	29300	29300	29300	0
72	20231030	185500	101146900	29300	29300	29300	29300	0
73	20231030	185400	101146900	29300	29300	29300	29300	0
74	20231030	185300	101146900	29300	29300	29300	29300	0
75	20231030	185200	101146900	29300	29300	29300	29300	0
76	20231030	185100	101146900	29300	29300	29300	29300	0
77	20231030	185000	101146900	29300	29300	29300	29300	0
78	20231030	184900	101146900	29300	29300	29300	29300	0
79	20231030	184800	101146900	29300	29300	29300	29300	0
80	20231030	184700	101146900	29300	29300	29300	29300	0
81	20231030	184600	101146900	29300	29300	29300	29300	0
82	20231030	184500	101146900	29300	29300	29300	29300	0
83	20231030	184400	101146900	29300	29300	29300	29300	0
84	20231030	184300	101146900	29300	29300	29300	29300	0
85	20231030	184200	101146900	29300	29300	29300	29300	0
86	20231030	184100	101146900	29300	29300	29300	29300	0
87	20231030	184000	101146900	29300	29300	29300	29300	0
88	20231030	183900	101146900	29300	29300	29300	29300	0
89	20231030	183800	101146900	29300	29300	29300	29300	0
90	20231030	183700	101146900	29300	29300	29300	29300	0
91	20231030	183600	101146900	29300	29300	29300	29300	0
92	20231030	183500	101146900	29300	29300	29300	29300	53
93	20231030	183400	101146900	29300	29300	29300	29300	0
94	20231030	183300	101146900	29300	29300	29300	29300	0
95	20231030	183200	101146900	29300	29300	29300	29300	0
96	20231030	183100	101146900	29300	29300	29300	29300	0
97	20231030	183000	101146900	29300	29300	29300	29300	0
98	20231030	182900	101146900	29300	29300	29300	29300	0
99	20231030	182800	101146900	29300	29300	29300	29300	0
100	20231030	182700	101146900	29300	29300	29300	29300	0
101	20231030	182600	101146900	29300	29300	29300	29300	0
102	20231030	182500	101146900	29300	29300	29300	29300	0
103	20231030	182400	101146900	29300	29300	29300	29300	0
104	20231030	182300	101146900	29300	29300	29300	29300	0
105	20231030	182200	101146900	29300	29300	29300	29300	0
106	20231030	182100	101146900	29300	29300	29300	29300	0
107	20231030	182000	101146900	29300	29300	29300	29300	0
108	20231030	181900	101146900	29300	29300	29300	29300	0
109	20231030	181800	101146900	29300	29300	29300	29300	0
110	20231030	181700	101146900	29300	29300	29300	29300	0
111	20231030	181600	101146900	29300	29300	29300	29300	0
112	20231030	181500	101146900	29300	29300	29300	29300	0
113	20231030	181400	101146900	29300	29300	29300	29300	0
114	20231030	181300	101146900	29300	29300	29300	29300	0
115	20231030	181200	101146900	29300	29300	29300	29300	0
116	20231030	181100	101146900	29300	29300	29300	29300	0
117	20231030	181000	101146900	29300	29300	29300	29300	0
118	20231030	180900	101146900	29300	29300	29300	29300	0
119	20231030	180800	101146900	29300	29300	29300	29300	0
120	20231030	180700	101146900	29300	29300	29300	29300	0
121	20231030	180600	101146900	29300	29300	29300	29300	0
122	20231030	180500	101146900	29300	29300	29300	29300	53
123	20231030	180400	101146900	29300	29300	29300	29300	0
124	20231030	180300	101146900	29300	29300	29300	29300	0
125	20231030	180200	101146900	29300	29300	29300	29300	0
126	20231030	180100	101146900	29300	29300	29300	29300	0
127	20231030	180000	101146900	29300	29300	29300	29300	0
128	20231030	175900	101146900	29300	29300	29300	29300	0
129	20231030	175800	101146900	29300	29300	29300	29300	0
130	20231030	175700	101146900	29300	29300	29300	29300	0
131	20231030	175600	101146900	29300	29300	29300	29300	0
132	20231030	175500	101146900	29300	29300	29300	29300	0
133	20231030	175400	101146900	29300	29300	29300	29300	0
134	20231030	175300	101146900	29300	29300	29300	29300	0
135	20231030	175200	101146900	29300	29300	29300	29300	0
136	20231030	175100	101146900	29300	29300	29300	29300	0
137	20231030	175000	101146900	29300	29300	29300	29300	0
138	20231030	174900	101146900	29300	29300	29300	29300	0
139	20231030	174800	101146900	29300	29300	29300	29300	0
140	20231030	174700	101146900	29300	29300	29300	29300	0
141	20231030	174600	101146900	29300	29300	29300	29300	0
142	20231030	174500	101146900	29300	29300	29300	29300	0
143	20231030	174400	101146900	29300	29300	29300	29300	0
144	20231030	174300	101146900	29300	29300	29300	29300	0
145	20231030	174200	101146900	29300	29300	29300	29300	0
146	20231030	174100	101146900	29300	29300	29300	29300	0
147	20231030	174000	101146900	29300	29300	29300	29300	0
148	20231030	173900	101146900	29300	29300	29300	29300	0
149	20231030	173800	101146900	29300	29300	29300	29300	0
150	20231030	173700	101146900	29300	29300	29300	29300	0
151	20231030	173600	101146900	29300	29300	29300	29300	0
152	20231030	173500	101146900	29300	29300	29300	29300	53
153	20231030	173400	101146900	29300	29300	29300	29300	0
154	20231030	173300	101146900	29300	29300	29300	29300	0
155	20231030	173200	101146900	29300	29300	29300	29300	0
156	20231030	173100	101146900	29300	29300	29300	29300	0
157	20231030	173000	101146900	29300	29300	29300	29300	0
158	20231030	172900	101146900	29300	29300	29300	29300	0
159	20231030	172800	101146900	29300	29300	29300	29300	0
160	20231030	172700	101146900	29300	29300	29300	29300	0
161	20231030	172600	101146900	29300	29300	29300	29300	0
162	20231030	172500	101146900	29300	29300	29300	29300	0
163	20231030	172400	101146900	29300	29300	29300	29300	0
164	20231030	172300	101146900	29300	29300	29300	29300	0
165	20231030	172200	101146900	29300	29300	29300	29300	0
166	20231030	172100	101146900	29300	29300	29300	29300	0
167	20231030	172000	101146900	29300	29300	29300	29300	0
168	20231030	171900	101146900	29300	29300	29300	29300	0
169	20231030	171800	101146900	29300	29300	29300	29300	0
170	20231030	171700	101146900	29300	29300	29300	29300	0
171	20231030	171600	101146900	29300	29300	29300	29300	0
172	20231030	171500	101146900	29300	29300	29300	29300	0
173	20231030	171400	101146900	29300	29300	29300	29300	0
174	20231030	171300	101146900	29300	29300	29300	29300	0
175	20231030	171200	101146900	29300	29300	29300	29300	0
176	20231030	171100	101146900	29300	29300	29300	29300	0
177	20231030	171000	101146900	29300	29300	29300	29300	0
178	20231030	170900	101146900	29300	29300	29300	29300	0
179	20231030	170800	101146900	29300	29300	29300	29300	0
180	20231030	170700	101146900	29300	29300	29300	29300	0
181	20231030	170600	101146900	29300	29300	29300	29300	0
182	20231030	170500	101146900	29300	29300	29300	29300	53
183	20231030	170400	101146900	29300	29300	29300	29300	0
184	20231030	170300	101146900	29300	29300	29300	29300	0
185	20231030	170200	101146900	29300	29300	29300	29300	0
186	20231030	170100	101146900	29300	29300	29300	29300	0
187	20231030	170000	101146900	29300	29300	29300	29300	0
188	20231030	165900	101146900	29300	29300	29300	29300	0
189	20231030	165800	101146900	29300	29300	29300	29300	0
190	20231030	165700	101146900	29300	29300	29300	29300	0
191	20231030	165600	101146900	29300	29300	29300	29300	0
192	20231030	165500	101146900	29300	29300	29300	29300	0
193	20231030	165400	101146900	29300	29300	29300	29300	0
194	20231030	165300	101146900	29300	29300	29300	29300	0
195	20231030	165200	101146900	29300	29300	29300	29300	0
196	20231030	165100	101146900	29300	29300	29300	29300	0
197	20231030	165000	101146900	29300	29300	29300	29300	0
198	20231030	164900	101146900	29300	29300	29300	29300	0
199	20231030	164800	101146900	29300	29300	29300	29300	0
200	20231030	164700	101146900	29300	29300	29300	29300	0
201	20231030	164600	101146900	29300	29300	29300	29300	0
202	20231030	164500	101146900	29300	29300	29300	29300	0
203	20231030	164400	101146900	29300	29300	29300	29300	0
204	20231030	164300	101146900	29300	29300	29300	29300	0
205	20231030	164200	101146900	29300	29300	29300	29300	0
206	20231030	164100	101146900	29300	29300	29300	29300	0
207	20231030	164000	101146900	29300	29300	29300	29300	0
208	20231030	163900	101146900	29300	29300	29300	29300	0
209	20231030	163800	101146900	29300	29300	29300	29300	0
210	20231030	163700	101146900	29300	29300	29300	29300	0
211	20231030	163600	101146900	29300	29300	29300	29300	0
212	20231030	163500	101146900	29300	29300	29300	29300	53
213	20231030	163400	101146900	29300	29300	29300	29300	0
214	20231030	163300	101146900	29300	29300	29300	29300	0
215	20231030	163200	101146900	29300	29300	29300	29300	0
216	20231030	163100	101146900	29300	29300	29300	29300	0
217	20231030	163000	101146900	29300	29300	29300	29300	0
218	20231030	162900	101146900	29300	29300	29300	29300	0
219	20231030	162800	101146900	29300	29300	29300	29300	0
220	20231030	162700	101146900	29300	29300	29300	29300	0
221	20231030	162600	101146900	29300	29300	29300	29300	0
222	20231030	162500	101146900	29300	29300	29300	29300	0
223	20231030	162400	101146900	29300	29300	29300	29300	0
224	20231030	162300	101146900	29300	29300	29300	29300	0
225	20231030	162200	101146900	29300	29300	29300	29300	0
226	20231030	162100	101146900	29300	29300	29300	29300	0
227	20231030	162000	101146900	29300	29300	29300	29300	0
228	20231030	161900	101146900	29300	29300	29300	29300	0
229	20231030	161800	101146900	29300	29300	29300	29300	0
230	20231030	161700	101146900	29300	29300	29300	29300	0
231	20231030	161600	101146900	29300	29300	29300	29300	0
232	20231030	161500	101146900	29300	29300	29300	29300	0
233	20231030	161400	101146900	29300	29300	29300	29300	0
234	20231030	161300	101146900	29300	29300	29300	29300	0
235	20231030	161200	101146900	29300	29300	29300	29300	0
236	20231030	161100	101146900	29300	29300	29300	29300	0
237	20231030	161000	101146900	29300	29300	29300	29300	0
238	20231030	160900	101146900	29300	29300	29300	29300	0
239	20231030	160800	101146900	29300	29300	29300	29300	0
240	20231030	160700	101146900	29300	29300	29300	29300	0
241	20231030	160600	101146900	29300	29300	29300	29300	0
242	20231030	160500	101146900	29300	29300	29300	29300	53
243	20231030	160400	101146900	29300	29300	29300	29300	0
244	20231030	160300	101146900	29300	29300	29300	29300	0
245	20231030	160200	101146900	29300	29300	29300	29300	0
246	20231030	160100	101146900	29300	29300	29300	29300	0
247	20231030	160000	101146900	29300	29300	29300	29300	0
248	20231030	155900	101146900	29300	29300	29300	29300	0
249	20231030	155800	101146900	29300	29300	29300	29300	0
250	20231030	155700	101146900	29300	29300	29300	29300	0
251	20231030	155600	101146900	29300	29300	29300	29300	0
252	20231030	155500	101146900	29300	29300	29300	29300	0
253	20231030	155400	101146900	29300	29300	29300	29300	0
254	20231030	155300	101146900	29300	29300	29300	29300	0
255	20231030	155200	101146900	29300	29300	29300	29300	0
256	20231030	155100	101146900	29300	29300	29300	29300	0
257	20231030	155000	101146900	29300	29300	29300	29300	0
258	20231030	154900	101146900	29300	29300	29300	29300	0
259	20231030	154800	101146900	29300	29300	29300	29300	0
260	20231030	154700	101146900	29300	29300	29300	29300	0
261	20231030	154600	101146900	29300	29300	29300	29300	0
262	20231030	154500	101146900	29300	29300	29300	29300	0
263	20231030	154400	101146900	29300	29300	29300	29300	0
264	20231030	154300	101146900	29300	29300	29300	29300	0
265	20231030	154200	101146900	29300	29300	29300	29300	0
266	20231030	154100	101146900	29300	29300	29300	29300	0
267	20231030	154000	101146900	29300	29300	29300	29300	0
268	20231030	153900	101146900	29300	29300	29300	29300	0
269	20231030	153800	101146900	29300	29300	29300	29300	0
270	20231030	153700	101146900	29300	29300	29300	29300	0
271	20231030	153600	101146900	29300	29300	29300	29300	0
272	20231030	153500	101146900	29300	29300	29300	29300	53
273	20231030	153400	101146900	29300	29300	29300	29300	0
274	20231030	153300	101146900	29300	29300	29300	29300	0
275	20231030	153200	101146900	29300	29300	29300	29300	0
276	20231030	153100	101146900	29300	29300	29300	29300	0
277	20231030	153000	101146900	29300	29300	29300	29300	53
278	20231030	152900	99594000	29350	29350	29350	29350	0
279	20231030	152800	99594000	29350	29350	29350	29350	0
280	20231030	152700	99594000	29350	29350	29350	29350	0
281	20231030	152600	99594000	29350	29350	29350	29350	0
282	20231030	152500	99594000	29350	29350	29350	29350	0
283	20231030	152400	99594000	29350	29350	29350	29350	0
284	20231030	152300	99594000	29350	29350	29350	29350	0
285	20231030	152200	99594000	29350	29350	29350	29350	0
286	20231030	152100	99594000	29350	29350	29350	29350	0
287	20231030	152000	99594000	29350	29350	29350	29350	0
288	20231030	151900	99594000	29350	29250	29350	29250	5
289	20231030	151800	99447550	29250	29250	29250	29250	0
290	20231030	151700	99447550	29250	29250	29250	29250	3
291	20231030	151600	99359800	29250	29250	29250	29250	0
292	20231030	151500	99359800	29250	29250	29250	29250	0
293	20231030	151400	99359800	29250	29250	29250	29250	0
294	20231030	151300	99359800	29250	29250	29250	29250	5
295	20231030	151200	99213550	29300	29300	29300	29300	0
296	20231030	151100	99213550	29300	29300	29300	29300	0
297	20231030	151000	99213550	29300	29300	29300	29300	0
298	20231030	150900	99213550	29300	29300	29300	29300	0
299	20231030	150800	99213550	29300	29300	29300	29300	280
300	20231030	150700	91009550	29300	29300	29300	29300	0
301	20231030	150600	91009550	29300	29300	29300	29300	0
302	20231030	150500	91009550	29300	29300	29300	29300	0
303	20231030	150400	91009550	29300	29300	29300	29300	0
304	20231030	150300	91009550	29300	29300	29300	29300	0
305	20231030	150200	91009550	29300	29300	29300	29300	0
306	20231030	150100	91009550	29300	29300	29300	29300	1
307	20231030	150000	90980250	29250	29250	29250	29250	0
308	20231030	145900	90980250	29250	29250	29250	29250	1
309	20231030	145800	90951000	29300	29300	29300	29300	0
310	20231030	145700	90951000	29300	29300	29300	29300	0
311	20231030	145600	90951000	29300	29300	29300	29300	1
312	20231030	145500	90921700	29250	29250	29250	29250	0
313	20231030	145400	90921700	29250	29250	29250	29250	6
314	20231030	145300	90746200	29250	29250	29250	29250	0
315	20231030	145200	90746200	29250	29250	29250	29250	0
316	20231030	145100	90746200	29250	29250	29250	29250	0
317	20231030	145000	90746200	29250	29250	29250	29250	20
318	20231030	144900	90161200	29250	29250	29250	29250	0
319	20231030	144800	90161200	29250	29250	29250	29250	0
320	20231030	144700	90161200	29250	29250	29250	29250	0
321	20231030	144600	90161200	29250	29250	29250	29250	5
322	20231030	144500	90014950	29250	29250	29250	29250	0
323	20231030	144400	90014950	29250	29250	29250	29250	0
324	20231030	144300	90014950	29250	29250	29250	29250	0
325	20231030	144200	90014950	29250	29250	29250	29250	0
326	20231030	144100	90014950	29250	29250	29250	29250	0
327	20231030	144000	90014950	29250	29250	29250	29250	50
328	20231030	143900	88552450	29250	29250	29250	29250	0
329	20231030	143800	88552450	29250	29350	29350	29250	549
330	20231030	143700	72487650	29400	29400	29400	29400	3
331	20231030	143600	72399450	29350	29350	29350	29350	0
332	20231030	143500	72399450	29350	29350	29350	29350	2
333	20231030	143400	72340750	29350	29350	29350	29350	0
334	20231030	143300	72340750	29350	29350	29350	29350	30
335	20231030	143200	71460250	29350	29350	29350	29350	0
336	20231030	143100	71460250	29350	29350	29350	29350	0
337	20231030	143000	71460250	29350	29350	29350	29350	9
338	20231030	142900	71196100	29350	29350	29350	29350	0
339	20231030	142800	71196100	29350	29350	29350	29350	0
340	20231030	142700	71196100	29350	29350	29350	29350	1
341	20231030	142600	71166750	29350	29350	29350	29350	0
342	20231030	142500	71166750	29350	29350	29350	29350	0
343	20231030	142400	71166750	29350	29350	29350	29350	0
344	20231030	142300	71166750	29350	29350	29350	29350	1
345	20231030	142200	71137400	29300	29300	29300	29300	0
346	20231030	142100	71137400	29300	29300	29300	29300	0
347	20231030	142000	71137400	29300	29300	29300	29300	0
348	20231030	141900	71137400	29300	29300	29300	29300	0
349	20231030	141800	71137400	29300	29300	29300	29300	0
350	20231030	141700	71137400	29300	29300	29300	29300	0
351	20231030	141600	71137400	29300	29300	29300	29300	0
352	20231030	141500	71137400	29300	29300	29300	29300	5
353	20231030	141400	70990900	29300	29300	29300	29300	0
354	20231030	141300	70990900	29300	29300	29300	29300	0
355	20231030	141200	70990900	29300	29300	29300	29300	0
356	20231030	141100	70990900	29300	29300	29300	29300	0
357	20231030	141000	70990900	29300	29300	29300	29300	50
358	20231030	140900	69525900	29300	29300	29300	29300	0
359	20231030	140800	69525900	29300	29300	29300	29300	0
360	20231030	140700	69525900	29300	29300	29300	29300	0
361	20231030	140600	69525900	29300	29300	29300	29300	0
362	20231030	140500	69525900	29300	29300	29300	29300	0
363	20231030	140400	69525900	29300	29300	29300	29300	0
364	20231030	140300	69525900	29300	29300	29300	29300	0
365	20231030	140200	69525900	29300	29300	29300	29300	0
366	20231030	140100	69525900	29300	29300	29300	29300	0
367	20231030	140000	69525900	29300	29300	29300	29300	1
368	20231030	135900	69496600	29300	29300	29300	29300	0
369	20231030	135800	69496600	29300	29300	29300	29300	0
370	20231030	135700	69496600	29300	29300	29300	29300	35
371	20231030	135600	68471100	29300	29300	29300	29300	0
372	20231030	135500	68471100	29300	29300	29300	29300	1
373	20231030	135400	68441800	29300	29300	29300	29300	0
374	20231030	135300	68441800	29300	29300	29300	29300	1
375	20231030	135200	68412500	29300	29300	29300	29300	0
376	20231030	135100	68412500	29300	29300	29300	29300	1
377	20231030	135000	68383200	29300	29300	29300	29300	0
378	20231030	134900	68383200	29300	29350	29350	29300	9
379	20231030	134800	68119100	29300	29300	29300	29300	10
380	20231030	134700	67826100	29300	29300	29300	29300	31
381	20231030	134600	66917800	29300	29300	29300	29300	0
382	20231030	134500	66917800	29300	29300	29300	29300	1
383	20231030	134400	66888500	29300	29300	29300	29300	0
384	20231030	134300	66888500	29300	29300	29300	29300	1
385	20231030	134200	66859200	29300	29300	29300	29300	0
386	20231030	134100	66859200	29300	29300	29300	29300	1
387	20231030	134000	66829900	29300	29300	29300	29300	0
388	20231030	133900	66829900	29300	29300	29300	29300	1
389	20231030	133800	66800600	29300	29300	29300	29300	48
390	20231030	133700	65394200	29300	29300	29300	29300	1
391	20231030	133600	65364900	29300	29300	29300	29300	0
392	20231030	133500	65364900	29300	29300	29300	29300	1
393	20231030	133400	65335600	29300	29300	29300	29300	0
394	20231030	133300	65335600	29300	29300	29300	29300	60
395	20231030	133200	63577600	29350	29350	29350	29350	0
396	20231030	133100	63577600	29350	29350	29350	29350	0
397	20231030	133000	63577600	29350	29350	29350	29350	0
398	20231030	132900	63577600	29350	29350	29350	29350	0
399	20231030	132800	63577600	29350	29350	29350	29350	0
400	20231030	132700	63577600	29350	29350	29350	29350	0
401	20231030	132600	63577600	29350	29350	29350	29350	1
402	20231030	132500	63548250	29350	29350	29350	29350	0
403	20231030	132400	63548250	29350	29350	29350	29350	0
404	20231030	132300	63548250	29350	29350	29350	29350	0
405	20231030	132200	63548250	29350	29350	29350	29350	0
406	20231030	132100	63548250	29350	29350	29350	29350	0
407	20231030	132000	63548250	29350	29350	29350	29350	0
408	20231030	131900	63548250	29350	29350	29350	29350	0
409	20231030	131800	63548250	29350	29350	29350	29350	1
410	20231030	131700	63518900	29350	29350	29350	29350	0
411	20231030	131600	63518900	29350	29350	29350	29350	0
412	20231030	131500	63518900	29350	29350	29350	29350	0
413	20231030	131400	63518900	29350	29350	29350	29350	50
414	20231030	131300	62051400	29350	29350	29350	29350	0
415	20231030	131200	62051400	29350	29350	29350	29350	0
416	20231030	131100	62051400	29350	29350	29350	29350	0
417	20231030	131000	62051400	29350	29350	29350	29350	0
418	20231030	130900	62051400	29350	29350	29350	29350	0
419	20231030	130800	62051400	29350	29350	29350	29350	0
420	20231030	130700	62051400	29350	29350	29350	29350	1
421	20231030	130600	62022050	29250	29250	29250	29250	0
422	20231030	130500	62022050	29250	29250	29250	29250	0
423	20231030	130400	62022050	29250	29250	29250	29250	0
424	20231030	130300	62022050	29250	29250	29250	29250	0
425	20231030	130200	62022050	29250	29250	29250	29250	0
426	20231030	130100	62022050	29250	29250	29250	29250	0
427	20231030	130000	62022050	29250	29250	29250	29250	0
428	20231030	125900	62022050	29250	29250	29250	29250	0
429	20231030	125800	62022050	29250	29250	29250	29250	0
430	20231030	125700	62022050	29250	29250	29250	29250	0
431	20231030	125600	62022050	29250	29250	29250	29250	0
432	20231030	125500	62022050	29250	29250	29250	29250	0
433	20231030	125400	62022050	29250	29250	29250	29250	0
434	20231030	125300	62022050	29250	29250	29250	29250	0
435	20231030	125200	62022050	29250	29250	29250	29250	0
436	20231030	125100	62022050	29250	29300	29300	29250	121
437	20231030	125000	58476950	29250	29250	29250	29250	0
438	20231030	124900	58476950	29250	29250	29250	29250	0
439	20231030	124800	58476950	29250	29250	29250	29250	0
440	20231030	124700	58476950	29250	29250	29250	29250	0
441	20231030	124600	58476950	29250	29250	29250	29250	0
442	20231030	124500	58476950	29250	29250	29250	29250	0
443	20231030	124400	58476950	29250	29250	29250	29250	0
444	20231030	124300	58476950	29250	29250	29250	29250	0
445	20231030	124200	58476950	29250	29250	29250	29250	0
446	20231030	124100	58476950	29250	29250	29250	29250	0
447	20231030	124000	58476950	29250	29250	29250	29250	0
448	20231030	123900	58476950	29250	29250	29250	29250	0
449	20231030	123800	58476950	29250	29250	29250	29250	0
450	20231030	123700	58476950	29250	29250	29250	29250	0
451	20231030	123600	58476950	29250	29250	29250	29250	0
452	20231030	123500	58476950	29250	29250	29250	29250	0
453	20231030	123400	58476950	29250	29250	29250	29250	60
454	20231030	123300	56721950	29250	29250	29250	29250	0
455	20231030	123200	56721950	29250	29250	29250	29250	0
456	20231030	123100	56721950	29250	29250	29250	29250	0
457	20231030	123000	56721950	29250	29250	29250	29250	0
458	20231030	122900	56721950	29250	29250	29250	29250	0
459	20231030	122800	56721950	29250	29250	29250	29250	0
460	20231030	122700	56721950	29250	29250	29250	29250	0
461	20231030	122600	56721950	29250	29250	29250	29250	0
462	20231030	122500	56721950	29250	29250	29250	29250	0
463	20231030	122400	56721950	29250	29250	29250	29250	0
464	20231030	122300	56721950	29250	29250	29250	29250	105
465	20231030	122200	53650700	29350	29350	29350	29350	0
466	20231030	122100	53650700	29350	29350	29350	29350	0
467	20231030	122000	53650700	29350	29350	29350	29350	0
468	20231030	121900	53650700	29350	29350	29350	29350	0
469	20231030	121800	53650700	29350	29350	29350	29350	0
470	20231030	121700	53650700	29350	29350	29350	29350	1
471	20231030	121600	53621350	29350	29350	29350	29350	0
472	20231030	121500	53621350	29350	29350	29350	29350	0
473	20231030	121400	53621350	29350	29350	29350	29350	0
474	20231030	121300	53621350	29350	29350	29350	29350	0
475	20231030	121200	53621350	29350	29350	29350	29350	0
476	20231030	121100	53621350	29350	29350	29350	29350	0
477	20231030	121000	53621350	29350	29350	29350	29350	0
478	20231030	120900	53621350	29350	29350	29350	29350	0
479	20231030	120800	53621350	29350	29350	29350	29350	0
480	20231030	120700	53621350	29350	29350	29350	29350	0
481	20231030	120600	53621350	29350	29350	29350	29350	0
482	20231030	120500	53621350	29350	29350	29350	29350	0
483	20231030	120400	53621350	29350	29350	29350	29350	0
484	20231030	120300	53621350	29350	29350	29350	29350	0
485	20231030	120200	53621350	29350	29350	29350	29350	0
486	20231030	120100	53621350	29350	29350	29350	29350	0
487	20231030	120000	53621350	29350	29350	29350	29350	0
488	20231030	115900	53621350	29350	29350	29350	29350	0
489	20231030	115800	53621350	29350	29350	29350	29350	0
490	20231030	115700	53621350	29350	29350	29350	29350	0
491	20231030	115600	53621350	29350	29350	29350	29350	0
492	20231030	115500	53621350	29350	29350	29350	29350	0
493	20231030	115400	53621350	29350	29350	29350	29350	10
494	20231030	115300	53327850	29250	29350	29350	29250	11
495	20231030	115200	53005950	29350	29350	29350	29350	0
496	20231030	115100	53005950	29350	29350	29350	29350	0
497	20231030	115000	53005950	29350	29350	29350	29350	0
498	20231030	114900	53005950	29350	29350	29350	29350	0
499	20231030	114800	53005950	29350	29350	29350	29350	2
500	20231030	114700	52947250	29350	29350	29350	29350	0
501	20231030	114600	52947250	29350	29350	29350	29350	0
502	20231030	114500	52947250	29350	29350	29350	29350	0
503	20231030	114400	52947250	29350	29350	29350	29350	0
504	20231030	114300	52947250	29350	29350	29350	29350	0
505	20231030	114200	52947250	29350	29350	29350	29350	0
506	20231030	114100	52947250	29350	29350	29350	29350	4
507	20231030	114000	52829850	29400	29400	29400	29400	0
508	20231030	113900	52829850	29400	29400	29400	29400	0
509	20231030	113800	52829850	29400	29400	29400	29400	0
510	20231030	113700	52829850	29400	29400	29400	29400	0
511	20231030	113600	52829850	29400	29400	29400	29400	0
512	20231030	113500	52829850	29400	29400	29400	29400	0
513	20231030	113400	52829850	29400	29400	29400	29400	0
514	20231030	113300	52829850	29400	29400	29400	29400	0
515	20231030	113200	52829850	29400	29400	29400	29400	1
516	20231030	113100	52800450	29400	29400	29400	29400	0
517	20231030	113000	52800450	29400	29400	29400	29400	0
518	20231030	112900	52800450	29400	29400	29400	29400	0
519	20231030	112800	52800450	29400	29400	29400	29400	0
520	20231030	112700	52800450	29400	29400	29400	29400	1
521	20231030	112600	52771050	29350	29350	29350	29350	31
522	20231030	112500	51861200	29350	29350	29350	29350	0
523	20231030	112400	51861200	29350	29350	29350	29350	0
524	20231030	112300	51861200	29350	29350	29350	29350	0
525	20231030	112200	51861200	29350	29350	29350	29350	0
526	20231030	112100	51861200	29350	29350	29350	29350	0
527	20231030	112000	51861200	29350	29350	29350	29350	0
528	20231030	111900	51861200	29350	29350	29350	29350	0
529	20231030	111800	51861200	29350	29350	29350	29350	0
530	20231030	111700	51861200	29350	29350	29350	29350	0
531	20231030	111600	51861200	29350	29350	29350	29350	0
532	20231030	111500	51861200	29350	29350	29350	29350	0
533	20231030	111400	51861200	29350	29350	29350	29350	0
534	20231030	111300	51861200	29350	29350	29350	29350	1
535	20231030	111200	51831850	29300	29300	29300	29300	0
536	20231030	111100	51831850	29300	29300	29300	29300	4
537	20231030	111000	51714650	29250	29250	29250	29250	0
538	20231030	110900	51714650	29250	29250	29250	29250	0
539	20231030	110800	51714650	29250	29250	29250	29250	0
540	20231030	110700	51714650	29250	29250	29250	29250	0
541	20231030	110600	51714650	29250	29250	29250	29250	0
542	20231030	110500	51714650	29250	29250	29250	29250	23
543	20231030	110400	51041900	29250	29250	29250	29250	0
544	20231030	110300	51041900	29250	29250	29250	29250	0
545	20231030	110200	51041900	29250	29250	29250	29250	0
546	20231030	110100	51041900	29250	29250	29250	29250	0
547	20231030	110000	51041900	29250	29250	29250	29250	0
548	20231030	105900	51041900	29250	29250	29250	29250	0
549	20231030	105800	51041900	29250	29250	29250	29250	0
550	20231030	105700	51041900	29250	29250	29250	29250	0
551	20231030	105600	51041900	29250	29250	29250	29250	0
552	20231030	105500	51041900	29250	29250	29250	29250	1
553	20231030	105400	51012650	29200	29200	29200	29200	0
554	20231030	105300	51012650	29200	29200	29200	29200	0
555	20231030	105200	51012650	29200	29200	29200	29200	20
556	20231030	105100	50428650	29100	29100	29100	29100	0
557	20231030	105000	50428650	29100	29100	29100	29100	0
558	20231030	104900	50428650	29100	29100	29100	29100	0
559	20231030	104800	50428650	29100	29100	29100	29100	0
560	20231030	104700	50428650	29100	29100	29100	29100	0
561	20231030	104600	50428650	29100	29100	29100	29100	0
562	20231030	104500	50428650	29100	29100	29100	29100	0
563	20231030	104400	50428650	29100	29100	29100	29100	0
564	20231030	104300	50428650	29100	29100	29100	29100	0
565	20231030	104200	50428650	29100	29100	29100	29100	0
566	20231030	104100	50428650	29100	29100	29100	29100	0
567	20231030	104000	50428650	29100	29100	29100	29100	0
568	20231030	103900	50428650	29100	29100	29100	29100	0
569	20231030	103800	50428650	29100	29100	29100	29100	0
570	20231030	103700	50428650	29100	29100	29100	29100	0
571	20231030	103600	50428650	29100	29100	29100	29100	0
572	20231030	103500	50428650	29100	29100	29100	29100	0
573	20231030	103400	50428650	29100	29100	29100	29100	0
574	20231030	103300	50428650	29100	29150	29150	29100	200
575	20231030	103200	44608500	29100	29100	29100	29100	0
576	20231030	103100	44608500	29100	29100	29100	29100	0
577	20231030	103000	44608500	29100	29100	29100	29100	200
578	20231030	102900	38788500	29150	29150	29150	29150	0
579	20231030	102800	38788500	29150	29200	29200	29150	189
580	20231030	102700	33279000	29200	29200	29200	29200	0
581	20231030	102600	33279000	29200	29250	29250	29200	80
582	20231030	102500	30942500	29250	29250	29250	29250	0
583	20231030	102400	30942500	29250	29250	29250	29250	0
584	20231030	102300	30942500	29250	29250	29250	29250	0
585	20231030	102200	30942500	29250	29250	29250	29250	5
586	20231030	102100	30796250	29250	29250	29250	29250	0
587	20231030	102000	30796250	29250	29250	29250	29250	0
588	20231030	101900	30796250	29250	29250	29250	29250	0
589	20231030	101800	30796250	29250	29250	29250	29250	0
590	20231030	101700	30796250	29250	29250	29250	29250	0
591	20231030	101600	30796250	29250	29250	29250	29250	0
592	20231030	101500	30796250	29250	29250	29250	29250	0
593	20231030	101400	30796250	29250	29250	29250	29250	0
594	20231030	101300	30796250	29250	29250	29250	29250	0
595	20231030	101200	30796250	29250	29250	29250	29250	0
596	20231030	101100	30796250	29250	29250	29250	29250	0
597	20231030	101000	30796250	29250	29250	29250	29250	0
598	20231030	100900	30796250	29250	29250	29250	29250	0
599	20231030	100800	30796250	29250	29250	29250	29250	0
600	20231030	100700	30796250	29250	29250	29250	29250	0
601	20231030	100600	30796250	29250	29250	29250	29250	0
602	20231030	100500	30796250	29250	29250	29250	29250	0
603	20231030	100400	30796250	29250	29300	29300	29250	94
604	20231030	100300	28046200	29300	29300	29300	29300	0
605	20231030	100200	28046200	29300	29300	29300	29300	0
606	20231030	100100	28046200	29300	29300	29300	29300	0
607	20231030	100000	28046200	29300	29300	29300	29300	0
608	20231030	095900	28046200	29300	29300	29300	29300	0
609	20231030	095800	28046200	29300	29300	29300	29300	0
610	20231030	095700	28046200	29300	29300	29300	29300	19
611	20231030	095600	27489500	29450	29450	29450	29450	0
612	20231030	095500	27489500	29450	29450	29450	29450	0
613	20231030	095400	27489500	29450	29450	29450	29450	0
614	20231030	095300	27489500	29450	29450	29450	29450	0
615	20231030	095200	27489500	29450	29450	29450	29450	0
616	20231030	095100	27489500	29450	29450	29450	29450	0
617	20231030	095000	27489500	29450	29450	29450	29450	0
618	20231030	094900	27489500	29450	29450	29450	29450	0
619	20231030	094800	27489500	29450	29450	29450	29450	0
620	20231030	094700	27489500	29450	29450	29450	29450	0
621	20231030	094600	27489500	29450	29450	29450	29450	0
622	20231030	094500	27489500	29450	29450	29450	29450	0
623	20231030	094400	27489500	29450	29450	29450	29450	0
624	20231030	094300	27489500	29450	29450	29450	29450	0
625	20231030	094200	27489500	29450	29450	29450	29450	0
626	20231030	094100	27489500	29450	29450	29450	29450	0
627	20231030	094000	27489500	29450	29450	29450	29450	0
628	20231030	093900	27489500	29450	29450	29450	29450	0
629	20231030	093800	27489500	29450	29450	29450	29450	17
630	20231030	093700	26988850	29400	29400	29400	29400	1
631	20231030	093600	26959450	29350	29350	29350	29350	0
632	20231030	093500	26959450	29350	29350	29350	29350	611
633	20231030	093400	9026600	29350	29350	29350	29350	0
634	20231030	093300	9026600	29350	29350	29350	29350	42
635	20231030	093200	7793900	29300	29300	29300	29300	1
636	20231030	093100	7764600	29350	29350	29350	29350	2
637	20231030	093000	7705900	29350	29350	29350	29350	0
638	20231030	092900	7705900	29350	29350	29350	29350	0
639	20231030	092800	7705900	29350	29350	29350	29350	0
640	20231030	092700	7705900	29350	29350	29350	29350	0
641	20231030	092600	7705900	29350	29350	29350	29350	0
642	20231030	092500	7705900	29350	29350	29350	29350	1
643	20231030	092400	7676550	29350	29350	29350	29350	0
644	20231030	092300	7676550	29350	29350	29350	29350	0
645	20231030	092200	7676550	29350	29350	29350	29350	0
646	20231030	092100	7676550	29350	29300	29350	29300	38
647	20231030	092000	6562100	29250	29200	29250	29200	73
648	20231030	091900	4427050	29200	29200	29200	29200	12
649	20231030	091800	4076650	29050	29050	29050	29050	0
650	20231030	091700	4076650	29050	29050	29050	29050	0
651	20231030	091600	4076650	29050	29050	29050	29050	0
652	20231030	091500	4076650	29050	29050	29050	29050	0
653	20231030	091400	4076650	29050	29050	29050	29050	0
654	20231030	091300	4076650	29050	29050	29050	29050	0
655	20231030	091200	4076650	29050	29050	29050	29050	0
656	20231030	091100	4076650	29050	29050	29050	29050	0
657	20231030	091000	4076650	29050	29150	29150	29050	104
658	20231030	090900	1047100	29050	29050	29050	29050	0
659	20231030	090800	1047100	29050	29050	29050	29050	0
660	20231030	090700	1047100	29050	29050	29050	29050	0
661	20231030	090600	1047100	29050	29050	29050	29050	0
662	20231030	090500	1047100	29050	29200	29200	29050	34
663	20231030	090400	58800	29400	29400	29400	29400	0
664	20231030	090300	58800	29400	29400	29400	29400	0
665	20231030	090200	58800	29400	29400	29400	29400	0
666	20231030	090100	58800	29400	29400	29400	29400	0
667	20231030	090000	58800	29400	29400	29400	29400	2