KissMeData/029530/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	190500	124991100	32400	32400	32400	32400	34
3	20231025	190400	124991100	32400	32400	32400	32400	0
4	20231025	190300	124991100	32400	32400	32400	32400	0
5	20231025	190200	124991100	32400	32400	32400	32400	0
6	20231025	190100	124991100	32400	32400	32400	32400	0
7	20231025	190000	124991100	32400	32400	32400	32400	0
8	20231025	185900	124991100	32400	32400	32400	32400	0
9	20231025	185800	124991100	32400	32400	32400	32400	0
10	20231025	185700	124991100	32400	32400	32400	32400	0
11	20231025	185600	124991100	32400	32400	32400	32400	0
12	20231025	185500	124991100	32400	32400	32400	32400	0
13	20231025	185400	124991100	32400	32400	32400	32400	0
14	20231025	185300	124991100	32400	32400	32400	32400	0
15	20231025	185200	124991100	32400	32400	32400	32400	0
16	20231025	185100	124991100	32400	32400	32400	32400	0
17	20231025	185000	124991100	32400	32400	32400	32400	0
18	20231025	184900	124991100	32400	32400	32400	32400	0
19	20231025	184800	124991100	32400	32400	32400	32400	0
20	20231025	184700	124991100	32400	32400	32400	32400	0
21	20231025	184600	124991100	32400	32400	32400	32400	0
22	20231025	184500	124991100	32400	32400	32400	32400	0
23	20231025	184400	124991100	32400	32400	32400	32400	0
24	20231025	184300	124991100	32400	32400	32400	32400	0
25	20231025	184200	124991100	32400	32400	32400	32400	0
26	20231025	184100	124991100	32400	32400	32400	32400	0
27	20231025	184000	124991100	32400	32400	32400	32400	0
28	20231025	183900	124991100	32400	32400	32400	32400	0
29	20231025	183800	124991100	32400	32400	32400	32400	0
30	20231025	183700	124991100	32400	32400	32400	32400	0
31	20231025	183600	124991100	32400	32400	32400	32400	0
32	20231025	183500	124991100	32400	32400	32400	32400	34
33	20231025	183400	124991100	32400	32400	32400	32400	0
34	20231025	183300	124991100	32400	32400	32400	32400	0
35	20231025	183200	124991100	32400	32400	32400	32400	0
36	20231025	183100	124991100	32400	32400	32400	32400	0
37	20231025	183000	124991100	32400	32400	32400	32400	0
38	20231025	182900	124991100	32400	32400	32400	32400	0
39	20231025	182800	124991100	32400	32400	32400	32400	0
40	20231025	182700	124991100	32400	32400	32400	32400	0
41	20231025	182600	124991100	32400	32400	32400	32400	0
42	20231025	182500	124991100	32400	32400	32400	32400	0
43	20231025	182400	124991100	32400	32400	32400	32400	0
44	20231025	182300	124991100	32400	32400	32400	32400	0
45	20231025	182200	124991100	32400	32400	32400	32400	0
46	20231025	182100	124991100	32400	32400	32400	32400	0
47	20231025	182000	124991100	32400	32400	32400	32400	0
48	20231025	181900	124991100	32400	32400	32400	32400	0
49	20231025	181800	124991100	32400	32400	32400	32400	0
50	20231025	181700	124991100	32400	32400	32400	32400	0
51	20231025	181600	124991100	32400	32400	32400	32400	0
52	20231025	181500	124991100	32400	32400	32400	32400	0
53	20231025	181400	124991100	32400	32400	32400	32400	0
54	20231025	181300	124991100	32400	32400	32400	32400	0
55	20231025	181200	124991100	32400	32400	32400	32400	0
56	20231025	181100	124991100	32400	32400	32400	32400	0
57	20231025	181000	124991100	32400	32400	32400	32400	0
58	20231025	180900	124991100	32400	32400	32400	32400	0
59	20231025	180800	124991100	32400	32400	32400	32400	0
60	20231025	180700	124991100	32400	32400	32400	32400	0
61	20231025	180600	124991100	32400	32400	32400	32400	0
62	20231025	180500	124991100	32400	32400	32400	32400	34
63	20231025	180400	124991100	32400	32400	32400	32400	0
64	20231025	180300	124991100	32400	32400	32400	32400	0
65	20231025	180200	124991100	32400	32400	32400	32400	0
66	20231025	180100	124991100	32400	32400	32400	32400	0
67	20231025	180000	124991100	32400	32400	32400	32400	0
68	20231025	175900	124991100	32400	32400	32400	32400	0
69	20231025	175800	124991100	32400	32400	32400	32400	0
70	20231025	175700	124991100	32400	32400	32400	32400	0
71	20231025	175600	124991100	32400	32400	32400	32400	0
72	20231025	175500	124991100	32400	32400	32400	32400	0
73	20231025	175400	124991100	32400	32400	32400	32400	0
74	20231025	175300	124991100	32400	32400	32400	32400	0
75	20231025	175200	124991100	32400	32400	32400	32400	0
76	20231025	175100	124991100	32400	32400	32400	32400	0
77	20231025	175000	124991100	32400	32400	32400	32400	0
78	20231025	174900	124991100	32400	32400	32400	32400	0
79	20231025	174800	124991100	32400	32400	32400	32400	0
80	20231025	174700	124991100	32400	32400	32400	32400	0
81	20231025	174600	124991100	32400	32400	32400	32400	0
82	20231025	174500	124991100	32400	32400	32400	32400	0
83	20231025	174400	124991100	32400	32400	32400	32400	0
84	20231025	174300	124991100	32400	32400	32400	32400	0
85	20231025	174200	124991100	32400	32400	32400	32400	0
86	20231025	174100	124991100	32400	32400	32400	32400	0
87	20231025	174000	124991100	32400	32400	32400	32400	0
88	20231025	173900	124991100	32400	32400	32400	32400	0
89	20231025	173800	124991100	32400	32400	32400	32400	0
90	20231025	173700	124991100	32400	32400	32400	32400	0
91	20231025	173600	124991100	32400	32400	32400	32400	0
92	20231025	173500	124991100	32400	32400	32400	32400	34
93	20231025	173400	124991100	32400	32400	32400	32400	0
94	20231025	173300	124991100	32400	32400	32400	32400	0
95	20231025	173200	124991100	32400	32400	32400	32400	0
96	20231025	173100	124991100	32400	32400	32400	32400	0
97	20231025	173000	124991100	32400	32400	32400	32400	0
98	20231025	172900	124991100	32400	32400	32400	32400	0
99	20231025	172800	124991100	32400	32400	32400	32400	0
100	20231025	172700	124991100	32400	32400	32400	32400	0
101	20231025	172600	124991100	32400	32400	32400	32400	0
102	20231025	172500	124991100	32400	32400	32400	32400	0
103	20231025	172400	124991100	32400	32400	32400	32400	0
104	20231025	172300	124991100	32400	32400	32400	32400	0
105	20231025	172200	124991100	32400	32400	32400	32400	0
106	20231025	172100	124991100	32400	32400	32400	32400	0
107	20231025	172000	124991100	32400	32400	32400	32400	0
108	20231025	171900	124991100	32400	32400	32400	32400	0
109	20231025	171800	124991100	32400	32400	32400	32400	0
110	20231025	171700	124991100	32400	32400	32400	32400	0
111	20231025	171600	124991100	32400	32400	32400	32400	0
112	20231025	171500	124991100	32400	32400	32400	32400	0
113	20231025	171400	124991100	32400	32400	32400	32400	0
114	20231025	171300	124991100	32400	32400	32400	32400	0
115	20231025	171200	124991100	32400	32400	32400	32400	0
116	20231025	171100	124991100	32400	32400	32400	32400	0
117	20231025	171000	124991100	32400	32400	32400	32400	0
118	20231025	170900	124991100	32400	32400	32400	32400	0
119	20231025	170800	124991100	32400	32400	32400	32400	0
120	20231025	170700	124991100	32400	32400	32400	32400	0
121	20231025	170600	124991100	32400	32400	32400	32400	0
122	20231025	170500	124991100	32400	32400	32400	32400	34
123	20231025	170400	124991100	32400	32400	32400	32400	0
124	20231025	170300	124991100	32400	32400	32400	32400	0
125	20231025	170200	124991100	32400	32400	32400	32400	0
126	20231025	170100	124991100	32400	32400	32400	32400	0
127	20231025	170000	124991100	32400	32400	32400	32400	0
128	20231025	165900	124991100	32400	32400	32400	32400	0
129	20231025	165800	124991100	32400	32400	32400	32400	0
130	20231025	165700	124991100	32400	32400	32400	32400	0
131	20231025	165600	124991100	32400	32400	32400	32400	0
132	20231025	165500	124991100	32400	32400	32400	32400	0
133	20231025	165400	124991100	32400	32400	32400	32400	0
134	20231025	165300	124991100	32400	32400	32400	32400	0
135	20231025	165200	124991100	32400	32400	32400	32400	0
136	20231025	165100	124991100	32400	32400	32400	32400	0
137	20231025	165000	124991100	32400	32400	32400	32400	0
138	20231025	164900	124991100	32400	32400	32400	32400	0
139	20231025	164800	124991100	32400	32400	32400	32400	0
140	20231025	164700	124991100	32400	32400	32400	32400	0
141	20231025	164600	124991100	32400	32400	32400	32400	0
142	20231025	164500	124991100	32400	32400	32400	32400	0
143	20231025	164400	124991100	32400	32400	32400	32400	0
144	20231025	164300	124991100	32400	32400	32400	32400	0
145	20231025	164200	124991100	32400	32400	32400	32400	0
146	20231025	164100	124991100	32400	32400	32400	32400	0
147	20231025	164000	124991100	32400	32400	32400	32400	0
148	20231025	163900	124991100	32400	32400	32400	32400	0
149	20231025	163800	124991100	32400	32400	32400	32400	0
150	20231025	163700	124991100	32400	32400	32400	32400	0
151	20231025	163600	124991100	32400	32400	32400	32400	0
152	20231025	163500	124991100	32400	32400	32400	32400	34
153	20231025	163400	124991100	32400	32400	32400	32400	0
154	20231025	163300	124991100	32400	32400	32400	32400	0
155	20231025	163200	124991100	32400	32400	32400	32400	0
156	20231025	163100	124991100	32400	32400	32400	32400	0
157	20231025	163000	124991100	32400	32400	32400	32400	0
158	20231025	162900	124991100	32400	32400	32400	32400	0
159	20231025	162800	124991100	32400	32400	32400	32400	0
160	20231025	162700	124991100	32400	32400	32400	32400	0
161	20231025	162600	124991100	32400	32400	32400	32400	0
162	20231025	162500	124991100	32400	32400	32400	32400	0
163	20231025	162400	124991100	32400	32400	32400	32400	0
164	20231025	162300	124991100	32400	32400	32400	32400	0
165	20231025	162200	124991100	32400	32400	32400	32400	0
166	20231025	162100	124991100	32400	32400	32400	32400	0
167	20231025	162000	124991100	32400	32400	32400	32400	0
168	20231025	161900	124991100	32400	32400	32400	32400	0
169	20231025	161800	124991100	32400	32400	32400	32400	0
170	20231025	161700	124991100	32400	32400	32400	32400	0
171	20231025	161600	124991100	32400	32400	32400	32400	0
172	20231025	161500	124991100	32400	32400	32400	32400	0
173	20231025	161400	124991100	32400	32400	32400	32400	0
174	20231025	161300	124991100	32400	32400	32400	32400	0
175	20231025	161200	124991100	32400	32400	32400	32400	0
176	20231025	161100	124991100	32400	32400	32400	32400	0
177	20231025	161000	124991100	32400	32400	32400	32400	0
178	20231025	160900	124991100	32400	32400	32400	32400	0
179	20231025	160800	124991100	32400	32400	32400	32400	0
180	20231025	160700	124991100	32400	32400	32400	32400	0
181	20231025	160600	124991100	32400	32400	32400	32400	0
182	20231025	160500	124991100	32400	32400	32400	32400	34
183	20231025	160400	124991100	32400	32400	32400	32400	0
184	20231025	160300	124991100	32400	32400	32400	32400	0
185	20231025	160200	124991100	32400	32400	32400	32400	0
186	20231025	160100	124991100	32400	32400	32400	32400	0
187	20231025	160000	124991100	32400	32400	32400	32400	0
188	20231025	155900	124991100	32400	32400	32400	32400	0
189	20231025	155800	124991100	32400	32400	32400	32400	0
190	20231025	155700	124991100	32400	32400	32400	32400	0
191	20231025	155600	124991100	32400	32400	32400	32400	0
192	20231025	155500	124991100	32400	32400	32400	32400	0
193	20231025	155400	124991100	32400	32400	32400	32400	0
194	20231025	155300	124991100	32400	32400	32400	32400	0
195	20231025	155200	124991100	32400	32400	32400	32400	0
196	20231025	155100	124991100	32400	32400	32400	32400	0
197	20231025	155000	124991100	32400	32400	32400	32400	0
198	20231025	154900	124991100	32400	32400	32400	32400	0
199	20231025	154800	124991100	32400	32400	32400	32400	0
200	20231025	154700	124991100	32400	32400	32400	32400	0
201	20231025	154600	124991100	32400	32400	32400	32400	0
202	20231025	154500	124991100	32400	32400	32400	32400	0
203	20231025	154400	124991100	32400	32400	32400	32400	0
204	20231025	154300	124991100	32400	32400	32400	32400	0
205	20231025	154200	124991100	32400	32400	32400	32400	0
206	20231025	154100	124991100	32400	32400	32400	32400	0
207	20231025	154000	124991100	32400	32400	32400	32400	0
208	20231025	153900	124991100	32400	32400	32400	32400	0
209	20231025	153800	124991100	32400	32400	32400	32400	0
210	20231025	153700	124991100	32400	32400	32400	32400	0
211	20231025	153600	124991100	32400	32400	32400	32400	0
212	20231025	153500	124991100	32400	32400	32400	32400	34
213	20231025	153400	124991100	32400	32400	32400	32400	0
214	20231025	153300	124991100	32400	32400	32400	32400	0
215	20231025	153200	124991100	32400	32400	32400	32400	0
216	20231025	153100	124991100	32400	32400	32400	32400	0
217	20231025	153000	124991100	32400	32400	32400	32400	34
218	20231025	152900	123889500	32350	32350	32350	32350	0
219	20231025	152800	123889500	32350	32350	32350	32350	0
220	20231025	152700	123889500	32350	32350	32350	32350	0
221	20231025	152600	123889500	32350	32350	32350	32350	0
222	20231025	152500	123889500	32350	32350	32350	32350	0
223	20231025	152400	123889500	32350	32350	32350	32350	0
224	20231025	152300	123889500	32350	32350	32350	32350	0
225	20231025	152200	123889500	32350	32350	32350	32350	0
226	20231025	152100	123889500	32350	32350	32350	32350	0
227	20231025	152000	123889500	32350	32350	32350	32350	0
228	20231025	151900	123889500	32350	32350	32350	32350	2
229	20231025	151800	123824800	32400	32400	32400	32400	0
230	20231025	151700	123824800	32400	32400	32400	32400	0
231	20231025	151600	123824800	32400	32400	32400	32400	0
232	20231025	151500	123824800	32400	32400	32400	32400	0
233	20231025	151400	123824800	32400	32400	32400	32400	0
234	20231025	151300	123824800	32400	32400	32400	32400	0
235	20231025	151200	123824800	32400	32400	32400	32400	0
236	20231025	151100	123824800	32400	32400	32400	32400	2
237	20231025	151000	123760000	32400	32400	32400	32400	1
238	20231025	150900	123727600	32400	32400	32400	32400	0
239	20231025	150800	123727600	32400	32400	32400	32400	104
240	20231025	150700	120358000	32400	32400	32400	32400	0
241	20231025	150600	120358000	32400	32400	32400	32400	0
242	20231025	150500	120358000	32400	32400	32400	32400	1
243	20231025	150400	120325600	32400	32400	32400	32400	0
244	20231025	150300	120325600	32400	32400	32400	32400	2
245	20231025	150200	120260800	32400	32400	32400	32400	0
246	20231025	150100	120260800	32400	32400	32400	32400	3
247	20231025	150000	120163600	32450	32450	32450	32450	11
248	20231025	145900	119806650	32450	32450	32450	32450	0
249	20231025	145800	119806650	32450	32450	32450	32450	5
250	20231025	145700	119644400	32450	32450	32450	32450	0
251	20231025	145600	119644400	32450	32450	32450	32450	6
252	20231025	145500	119449700	32450	32450	32450	32450	0
253	20231025	145400	119449700	32450	32450	32450	32450	0
254	20231025	145300	119449700	32450	32450	32450	32450	7
255	20231025	145200	119222550	32450	32450	32450	32450	0
256	20231025	145100	119222550	32450	32450	32450	32450	6
257	20231025	145000	119027850	32450	32450	32450	32450	0
258	20231025	144900	119027850	32450	32450	32450	32450	6
259	20231025	144800	118833150	32400	32400	32400	32400	4
260	20231025	144700	118703550	32450	32450	32450	32450	0
261	20231025	144600	118703550	32450	32500	32500	32450	17
262	20231025	144500	118151350	32500	32500	32500	32500	0
263	20231025	144400	118151350	32500	32500	32500	32500	6
264	20231025	144300	117956350	32450	32450	32450	32450	0
265	20231025	144200	117956350	32450	32450	32450	32450	0
266	20231025	144100	117956350	32450	32450	32450	32450	0
267	20231025	144000	117956350	32450	32450	32450	32450	0
268	20231025	143900	117956350	32450	32450	32450	32450	11
269	20231025	143800	117599400	32450	32450	32450	32450	0
270	20231025	143700	117599400	32450	32450	32450	32450	6
271	20231025	143600	117404700	32450	32450	32450	32450	0
272	20231025	143500	117404700	32450	32450	32450	32450	6
273	20231025	143400	117210000	32400	32400	32400	32400	0
274	20231025	143300	117210000	32400	32400	32400	32400	0
275	20231025	143200	117210000	32400	32400	32400	32400	6
276	20231025	143100	117015600	32400	32400	32400	32400	2
277	20231025	143000	116950800	32400	32400	32400	32400	6
278	20231025	142900	116756400	32400	32400	32400	32400	8
279	20231025	142800	116497200	32450	32450	32450	32450	6
280	20231025	142700	116302500	32400	32400	32400	32400	5
281	20231025	142600	116140500	32450	32450	32450	32450	5
282	20231025	142500	115978250	32450	32450	32450	32450	6
283	20231025	142400	115783550	32450	32450	32450	32450	0
284	20231025	142300	115783550	32450	32450	32450	32450	6
285	20231025	142200	115588850	32450	32450	32450	32450	0
286	20231025	142100	115588850	32450	32450	32450	32450	7
287	20231025	142000	115361700	32500	32500	32500	32500	0
288	20231025	141900	115361700	32500	32500	32500	32500	5
289	20231025	141800	115199200	32500	32500	32500	32500	6
290	20231025	141700	115004200	32450	32450	32450	32450	0
291	20231025	141600	115004200	32450	32450	32450	32450	5
292	20231025	141500	114841950	32450	32450	32450	32450	0
293	20231025	141400	114841950	32450	32450	32450	32450	8
294	20231025	141300	114582350	32450	32450	32450	32450	3
295	20231025	141200	114485000	32450	32450	32450	32450	0
296	20231025	141100	114485000	32450	32450	32450	32450	11
297	20231025	141000	114128050	32450	32450	32450	32450	0
298	20231025	140900	114128050	32450	32450	32450	32450	6
299	20231025	140800	113933350	32450	32450	32450	32450	0
300	20231025	140700	113933350	32450	32450	32450	32450	6
301	20231025	140600	113738650	32450	32450	32450	32450	0
302	20231025	140500	113738650	32450	32450	32450	32450	0
303	20231025	140400	113738650	32450	32450	32450	32450	8
304	20231025	140300	113479050	32450	32450	32450	32450	0
305	20231025	140200	113479050	32450	32450	32450	32450	6
306	20231025	140100	113284350	32400	32400	32400	32400	0
307	20231025	140000	113284350	32400	32450	32450	32400	9
308	20231025	135900	112992450	32400	32400	32400	32400	0
309	20231025	135800	112992450	32400	32400	32400	32400	3
310	20231025	135700	112895250	32400	32400	32400	32400	3
311	20231025	135600	112798050	32400	32400	32400	32400	0
312	20231025	135500	112798050	32400	32450	32450	32400	8
313	20231025	135400	112538550	32450	32450	32450	32450	8
314	20231025	135300	112278950	32400	32400	32400	32400	0
315	20231025	135200	112278950	32400	32400	32400	32400	3
316	20231025	135100	112181750	32450	32450	32450	32450	0
317	20231025	135000	112181750	32450	32450	32450	32450	6
318	20231025	134900	111987050	32450	32450	32450	32450	0
319	20231025	134800	111987050	32450	32450	32450	32450	6
320	20231025	134700	111792350	32450	32450	32450	32450	0
321	20231025	134600	111792350	32450	32450	32450	32450	6
322	20231025	134500	111597650	32450	32450	32450	32450	5
323	20231025	134400	111435400	32450	32450	32450	32450	1
324	20231025	134300	111402950	32450	32450	32450	32450	5
325	20231025	134200	111240700	32450	32450	32450	32450	0
326	20231025	134100	111240700	32450	32450	32450	32450	6
327	20231025	134000	111046000	32500	32500	32500	32500	0
328	20231025	133900	111046000	32500	32500	32500	32500	7
329	20231025	133800	110818500	32500	32500	32500	32500	5
330	20231025	133700	110656000	32500	32500	32500	32500	0
331	20231025	133600	110656000	32500	32500	32500	32500	6
332	20231025	133500	110461000	32450	32450	32450	32450	0
333	20231025	133400	110461000	32450	32450	32450	32450	5
334	20231025	133300	110298750	32450	32450	32450	32450	0
335	20231025	133200	110298750	32450	32450	32450	32450	6
336	20231025	133100	110104050	32450	32450	32450	32450	5
337	20231025	133000	109941800	32450	32450	32450	32450	0
338	20231025	132900	109941800	32450	32450	32450	32450	6
339	20231025	132800	109747100	32450	32450	32450	32450	1
340	20231025	132700	109714650	32500	32500	32500	32500	6
341	20231025	132600	109519650	32450	32450	32500	32450	110
342	20231025	132500	105946350	32450	32450	32450	32450	0
343	20231025	132400	105946350	32450	32450	32450	32450	6
344	20231025	132300	105751650	32450	32450	32450	32450	0
345	20231025	132200	105751650	32450	32450	32450	32450	6
346	20231025	132100	105556950	32450	32450	32450	32450	0
347	20231025	132000	105556950	32450	32450	32450	32450	0
348	20231025	131900	105556950	32450	32450	32450	32450	11
349	20231025	131800	105200000	32450	32450	32450	32450	5
350	20231025	131700	105037750	32450	32450	32450	32450	6
351	20231025	131600	104843050	32450	32450	32450	32450	0
352	20231025	131500	104843050	32450	32450	32450	32450	6
353	20231025	131400	104648350	32450	32450	32450	32450	0
354	20231025	131300	104648350	32450	32450	32450	32450	0
355	20231025	131200	104648350	32450	32450	32450	32450	6
356	20231025	131100	104453650	32450	32450	32450	32450	0
357	20231025	131000	104453650	32450	32450	32450	32450	80
358	20231025	130900	101857650	32450	32450	32450	32450	0
359	20231025	130800	101857650	32450	32450	32450	32450	6
360	20231025	130700	101662950	32400	32400	32400	32400	5
361	20231025	130600	101500950	32450	32450	32450	32450	0
362	20231025	130500	101500950	32450	32450	32450	32450	5
363	20231025	130400	101338700	32450	32450	32450	32450	0
364	20231025	130300	101338700	32450	32450	32450	32450	6
365	20231025	130200	101144000	32450	32450	32450	32450	0
366	20231025	130100	101144000	32450	32400	32450	32400	43
367	20231025	130000	99750500	32450	32450	32450	32450	0
368	20231025	125900	99750500	32450	32450	32450	32450	6
369	20231025	125800	99555800	32450	32450	32450	32450	6
370	20231025	125700	99361100	32400	32450	32450	32400	6
371	20231025	125600	99166450	32500	32500	32500	32500	11
372	20231025	125500	98808950	32500	32500	32500	32500	0
373	20231025	125400	98808950	32500	32500	32500	32500	6
374	20231025	125300	98613950	32500	32500	32500	32500	0
375	20231025	125200	98613950	32500	32500	32500	32500	6
376	20231025	125100	98418950	32500	32500	32500	32500	0
377	20231025	125000	98418950	32500	32500	32500	32500	0
378	20231025	124900	98418950	32500	32500	32500	32500	11
379	20231025	124800	98061450	32500	32500	32500	32500	0
380	20231025	124700	98061450	32500	32500	32500	32500	6
381	20231025	124600	97866450	32500	32500	32500	32500	0
382	20231025	124500	97866450	32500	32500	32500	32500	6
383	20231025	124400	97671450	32500	32500	32500	32500	0
384	20231025	124300	97671450	32500	32500	32500	32500	0
385	20231025	124200	97671450	32500	32500	32500	32500	11
386	20231025	124100	97313950	32500	32500	32500	32500	0
387	20231025	124000	97313950	32500	32500	32500	32500	6
388	20231025	123900	97118950	32500	32500	32500	32500	6
389	20231025	123800	96923950	32450	32450	32450	32450	0
390	20231025	123700	96923950	32450	32450	32450	32450	0
391	20231025	123600	96923950	32450	32450	32450	32450	0
392	20231025	123500	96923950	32450	32450	32450	32450	6
393	20231025	123400	96729250	32450	32450	32450	32450	0
394	20231025	123300	96729250	32450	32450	32450	32450	6
395	20231025	123200	96534550	32450	32450	32450	32450	6
396	20231025	123100	96339850	32450	32450	32450	32450	0
397	20231025	123000	96339850	32450	32450	32450	32450	5
398	20231025	122900	96177600	32400	32450	32450	32400	4
399	20231025	122800	96047950	32450	32450	32450	32450	5
400	20231025	122700	95885700	32400	32450	32450	32400	7
401	20231025	122600	95658850	32450	32500	32500	32450	9
402	20231025	122500	95366500	32500	32500	32500	32500	6
403	20231025	122400	95171500	32500	32500	32500	32500	0
404	20231025	122300	95171500	32500	32500	32500	32500	5
405	20231025	122200	95009000	32500	32500	32500	32500	0
406	20231025	122100	95009000	32500	32500	32500	32500	6
407	20231025	122000	94814000	32500	32500	32500	32500	0
408	20231025	121900	94814000	32500	32500	32500	32500	6
409	20231025	121800	94619000	32500	32500	32500	32500	6
410	20231025	121700	94424000	32450	32450	32450	32450	3
411	20231025	121600	94326650	32500	32500	32500	32500	5
412	20231025	121500	94164150	32500	32500	32500	32500	0
413	20231025	121400	94164150	32500	32500	32500	32500	6
414	20231025	121300	93969150	32500	32500	32500	32500	0
415	20231025	121200	93969150	32500	32450	32500	32450	73
416	20231025	121100	91600000	32500	32500	32500	32500	6
417	20231025	121000	91405000	32500	32500	32500	32500	0
418	20231025	120900	91405000	32500	32500	32500	32500	6
419	20231025	120800	91210000	32500	32500	32500	32500	0
420	20231025	120700	91210000	32500	32450	32500	32450	11
421	20231025	120600	90852750	32500	32500	32500	32500	0
422	20231025	120500	90852750	32500	32500	32500	32500	6
423	20231025	120400	90657750	32450	32450	32450	32450	0
424	20231025	120300	90657750	32450	32450	32450	32450	0
425	20231025	120200	90657750	32450	32550	32550	32450	23
426	20231025	120100	89910600	32450	32450	32450	32450	0
427	20231025	120000	89910600	32450	32450	32450	32450	0
428	20231025	115900	89910600	32450	32450	32450	32450	8
429	20231025	115800	89651000	32550	32550	32550	32550	11
430	20231025	115700	89292950	32550	32550	32550	32550	6
431	20231025	115600	89097650	32550	32550	32550	32550	0
432	20231025	115500	89097650	32550	32550	32550	32550	5
433	20231025	115400	88934900	32500	32500	32500	32500	1
434	20231025	115300	88902400	32500	32500	32500	32500	2
435	20231025	115200	88837400	32550	32550	32550	32550	6
436	20231025	115100	88642100	32500	32500	32500	32500	0
437	20231025	115000	88642100	32500	32550	32550	32500	43
438	20231025	114900	87244300	32550	32550	32550	32550	0
439	20231025	114800	87244300	32550	32500	32550	32500	6
440	20231025	114700	87049050	32550	32550	32550	32550	0
441	20231025	114600	87049050	32550	32550	32550	32550	6
442	20231025	114500	86853750	32550	32550	32550	32550	6
443	20231025	114400	86658450	32550	32550	32550	32550	0
444	20231025	114300	86658450	32550	32550	32550	32550	6
445	20231025	114200	86463150	32550	32550	32550	32550	0
446	20231025	114100	86463150	32550	32550	32550	32550	5
447	20231025	114000	86300400	32550	32550	32550	32550	0
448	20231025	113900	86300400	32550	32550	32550	32550	6
449	20231025	113800	86105100	32550	32550	32550	32550	6
450	20231025	113700	85909800	32550	32550	32550	32550	0
451	20231025	113600	85909800	32550	32550	32550	32550	6
452	20231025	113500	85714500	32550	32550	32550	32550	0
453	20231025	113400	85714500	32550	32550	32550	32550	17
454	20231025	113300	85161150	32550	32550	32550	32550	8
455	20231025	113200	84900750	32600	32600	32600	32600	18
456	20231025	113100	84313950	32600	32600	32600	32600	6
457	20231025	113000	84118350	32600	32600	32600	32600	0
458	20231025	112900	84118350	32600	32600	32600	32600	6
459	20231025	112800	83922750	32550	32550	32550	32550	0
460	20231025	112700	83922750	32550	32550	32550	32550	3
461	20231025	112600	83825100	32550	32550	32550	32550	0
462	20231025	112500	83825100	32550	32550	32550	32550	6
463	20231025	112400	83629800	32550	32550	32550	32550	12
464	20231025	112300	83239200	32550	32550	32550	32550	0
465	20231025	112200	83239200	32550	32450	32550	32450	478
466	20231025	112100	67704350	32450	32450	32450	32450	0
467	20231025	112000	67704350	32450	32450	32450	32450	5
468	20231025	111900	67542100	32400	32400	32400	32400	0
469	20231025	111800	67542100	32400	32400	32400	32400	0
470	20231025	111700	67542100	32400	32400	32400	32400	0
471	20231025	111600	67542100	32400	32400	32400	32400	0
472	20231025	111500	67542100	32400	32400	32400	32400	6
473	20231025	111400	67347700	32400	32400	32400	32400	0
474	20231025	111300	67347700	32400	32400	32400	32400	5
475	20231025	111200	67185700	32400	32400	32400	32400	258
476	20231025	111100	58826500	32400	32400	32400	32400	6
477	20231025	111000	58632100	32400	32400	32400	32400	80
478	20231025	110900	56040100	32400	32400	32400	32400	0
479	20231025	110800	56040100	32400	32400	32400	32400	6
480	20231025	110700	55845700	32400	32400	32400	32400	0
481	20231025	110600	55845700	32400	32400	32400	32400	5
482	20231025	110500	55683700	32400	32400	32400	32400	6
483	20231025	110400	55489300	32400	32400	32400	32400	0
484	20231025	110300	55489300	32400	32400	32400	32400	6
485	20231025	110200	55294900	32400	32400	32400	32400	0
486	20231025	110100	55294900	32400	32400	32400	32400	6
487	20231025	110000	55100500	32400	32400	32400	32400	0
488	20231025	105900	55100500	32400	32400	32400	32400	5
489	20231025	105800	54938500	32400	32400	32400	32400	6
490	20231025	105700	54744100	32350	32350	32350	32350	0
491	20231025	105600	54744100	32350	32400	32400	32350	16
492	20231025	105500	54226200	32400	32400	32400	32400	0
493	20231025	105400	54226200	32400	32400	32400	32400	6
494	20231025	105300	54031800	32400	32400	32400	32400	0
495	20231025	105200	54031800	32400	32400	32400	32400	5
496	20231025	105100	53869800	32400	32400	32400	32400	6
497	20231025	105000	53675400	32400	32400	32400	32400	0
498	20231025	104900	53675400	32400	32400	32400	32400	6
499	20231025	104800	53481000	32400	32400	32400	32400	0
500	20231025	104700	53481000	32400	32400	32400	32400	6
501	20231025	104600	53286600	32400	32400	32400	32400	0
502	20231025	104500	53286600	32400	32350	32400	32350	243
503	20231025	104400	45425000	32350	32350	32350	32350	6
504	20231025	104300	45230900	32350	32350	32350	32350	0
505	20231025	104200	45230900	32350	32350	32350	32350	6
506	20231025	104100	45036800	32350	32350	32350	32350	0
507	20231025	104000	45036800	32350	32350	32350	32350	0
508	20231025	103900	45036800	32350	32350	32350	32350	0
509	20231025	103800	45036800	32350	32350	32350	32350	10
510	20231025	103700	44713300	32350	32350	32350	32350	6
511	20231025	103600	44519200	32350	32350	32350	32350	0
512	20231025	103500	44519200	32350	32350	32350	32350	6
513	20231025	103400	44325100	32350	32350	32350	32350	0
514	20231025	103300	44325100	32350	32350	32350	32350	0
515	20231025	103200	44325100	32350	32350	32350	32350	0
516	20231025	103100	44325100	32350	32350	32350	32350	11
517	20231025	103000	43969250	32350	32350	32350	32350	6
518	20231025	102900	43775150	32350	32350	32350	32350	0
519	20231025	102800	43775150	32350	32350	32350	32350	6
520	20231025	102700	43581050	32350	32350	32350	32350	0
521	20231025	102600	43581050	32350	32350	32350	32350	0
522	20231025	102500	43581050	32350	32350	32350	32350	0
523	20231025	102400	43581050	32350	32350	32350	32350	10
524	20231025	102300	43257550	32350	32350	32350	32350	12
525	20231025	102200	42869350	32350	32350	32350	32350	0
526	20231025	102100	42869350	32350	32350	32350	32350	6
527	20231025	102000	42675250	32300	32300	32300	32300	0
528	20231025	101900	42675250	32300	32300	32300	32300	1
529	20231025	101800	42642950	32300	32300	32300	32300	0
530	20231025	101700	42642950	32300	32300	32300	32300	0
531	20231025	101600	42642950	32300	32350	32350	32300	22
532	20231025	101500	41932050	32350	32350	32350	32350	0
533	20231025	101400	41932050	32350	32350	32350	32350	6
534	20231025	101300	41737950	32300	32300	32300	32300	472
535	20231025	101200	26492350	32300	32300	32300	32300	5
536	20231025	101100	26330850	32250	32300	32300	32250	34
537	20231025	101000	25234050	32300	32300	32300	32300	274
538	20231025	100900	16383850	32300	32300	32300	32300	16
539	20231025	100800	15867050	32300	32300	32300	32300	0
540	20231025	100700	15867050	32300	32300	32300	32300	6
541	20231025	100600	15673250	32300	32300	32300	32300	0
542	20231025	100500	15673250	32300	32300	32300	32300	5
543	20231025	100400	15511750	32300	32300	32300	32300	6
544	20231025	100300	15317950	32250	32300	32300	32250	95
545	20231025	100200	12249700	32300	32300	32300	32300	6
546	20231025	100100	12055900	32300	32300	32300	32300	10
547	20231025	100000	11732900	32300	32300	32300	32300	6
548	20231025	095900	11539100	32300	32300	32300	32300	3
549	20231025	095800	11442200	32300	32300	32300	32300	0
550	20231025	095700	11442200	32300	32300	32300	32300	11
551	20231025	095600	11086900	32300	32300	32300	32300	0
552	20231025	095500	11086900	32300	32300	32300	32300	12
553	20231025	095400	10699300	32300	32300	32300	32300	0
554	20231025	095300	10699300	32300	32300	32300	32300	6
555	20231025	095200	10505500	32200	32200	32200	32200	0
556	20231025	095100	10505500	32200	32200	32200	32200	0
557	20231025	095000	10505500	32200	32300	32300	32200	18
558	20231025	094900	9925200	32300	32300	32300	32300	0
559	20231025	094800	9925200	32300	32300	32300	32300	6
560	20231025	094700	9731400	32300	32300	32300	32300	0
561	20231025	094600	9731400	32300	32300	32300	32300	6
562	20231025	094500	9537600	32250	32250	32250	32250	0
563	20231025	094400	9537600	32250	32250	32250	32250	4
564	20231025	094300	9408600	32250	32250	32250	32250	7
565	20231025	094200	9182850	32300	32300	32300	32300	0
566	20231025	094100	9182850	32300	32300	32300	32300	12
567	20231025	094000	8795250	32300	32300	32300	32300	0
568	20231025	093900	8795250	32300	32300	32300	32300	6
569	20231025	093800	8601450	32300	32300	32300	32300	5
570	20231025	093700	8439950	32300	32300	32300	32300	5
571	20231025	093600	8278450	32300	32300	32300	32300	5
572	20231025	093500	8116950	32200	32250	32250	32200	31
573	20231025	093400	7117750	32250	32250	32250	32250	12
574	20231025	093300	6730750	32250	32250	32250	32250	0
575	20231025	093200	6730750	32250	32250	32250	32250	1
576	20231025	093100	6698500	32250	32250	32250	32250	41
577	20231025	093000	5376250	32250	32250	32250	32250	0
578	20231025	092900	5376250	32250	32250	32250	32250	73
579	20231025	092800	3022000	32200	32200	32200	32200	7
580	20231025	092700	2796600	32250	32250	32250	32250	12
581	20231025	092600	2409600	32250	32250	32250	32250	0
582	20231025	092500	2409600	32250	32250	32250	32250	12
583	20231025	092400	2022600	32300	32300	32300	32300	0
584	20231025	092300	2022600	32300	32200	32300	32200	2
585	20231025	092200	1958100	32150	32150	32150	32150	0
586	20231025	092100	1958100	32150	32150	32150	32150	0
587	20231025	092000	1958100	32150	32150	32150	32150	2
588	20231025	091900	1893800	32100	32100	32100	32100	10
589	20231025	091800	1572800	32100	32100	32100	32100	12
590	20231025	091700	1187600	32100	32100	32100	32100	5
591	20231025	091600	1027100	32050	32050	32050	32050	0
592	20231025	091500	1027100	32050	32050	32050	32050	4
593	20231025	091400	898900	32050	32050	32050	32050	0
594	20231025	091300	898900	32050	32050	32050	32050	0
595	20231025	091200	898900	32050	32050	32050	32050	1
596	20231025	091100	866850	31900	31900	31900	31900	0
597	20231025	091000	866850	31900	31900	31900	31900	0
598	20231025	090900	866850	31900	31900	31900	31900	0
599	20231025	090800	866850	31900	31900	31900	31900	0
600	20231025	090700	866850	31900	31900	31900	31900	0
601	20231025	090600	866850	31900	31900	31900	31900	4
602	20231025	090500	739250	31950	31950	31950	31950	0
603	20231025	090400	739250	31950	31950	31950	31950	0
604	20231025	090300	739250	31950	31950	31950	31950	0
605	20231025	090200	739250	31950	31950	31950	31950	0
606	20231025	090100	739250	31950	31950	31950	31950	1
607	20231025	090000	707300	32150	32150	32150	32150	22