KissMeData/049770/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	193000	470455100	29350	29350	29350	29350	40
3	20231030	192900	470455100	29350	29350	29350	29350	0
4	20231030	192800	470455100	29350	29350	29350	29350	0
5	20231030	192700	470455100	29350	29350	29350	29350	0
6	20231030	192600	470455100	29350	29350	29350	29350	0
7	20231030	192500	470455100	29350	29350	29350	29350	0
8	20231030	192400	470455100	29350	29350	29350	29350	0
9	20231030	192300	470455100	29350	29350	29350	29350	0
10	20231030	192200	470455100	29350	29350	29350	29350	0
11	20231030	192100	470455100	29350	29350	29350	29350	0
12	20231030	192000	470455100	29350	29350	29350	29350	0
13	20231030	191900	470455100	29350	29350	29350	29350	0
14	20231030	191800	470455100	29350	29350	29350	29350	0
15	20231030	191700	470455100	29350	29350	29350	29350	0
16	20231030	191600	470455100	29350	29350	29350	29350	0
17	20231030	191500	470455100	29350	29350	29350	29350	0
18	20231030	191400	470455100	29350	29350	29350	29350	0
19	20231030	191300	470455100	29350	29350	29350	29350	0
20	20231030	191200	470455100	29350	29350	29350	29350	0
21	20231030	191100	470455100	29350	29350	29350	29350	0
22	20231030	191000	470455100	29350	29350	29350	29350	0
23	20231030	190900	470455100	29350	29350	29350	29350	0
24	20231030	190800	470455100	29350	29350	29350	29350	0
25	20231030	190700	470455100	29350	29350	29350	29350	0
26	20231030	190600	470455100	29350	29350	29350	29350	0
27	20231030	190500	470455100	29350	29350	29350	29350	0
28	20231030	190400	470455100	29350	29350	29350	29350	0
29	20231030	190300	470455100	29350	29350	29350	29350	0
30	20231030	190200	470455100	29350	29350	29350	29350	0
31	20231030	190100	470455100	29350	29350	29350	29350	0
32	20231030	190000	470455100	29350	29350	29350	29350	40
33	20231030	185900	470455100	29350	29350	29350	29350	0
34	20231030	185800	470455100	29350	29350	29350	29350	0
35	20231030	185700	470455100	29350	29350	29350	29350	0
36	20231030	185600	470455100	29350	29350	29350	29350	0
37	20231030	185500	470455100	29350	29350	29350	29350	0
38	20231030	185400	470455100	29350	29350	29350	29350	0
39	20231030	185300	470455100	29350	29350	29350	29350	0
40	20231030	185200	470455100	29350	29350	29350	29350	0
41	20231030	185100	470455100	29350	29350	29350	29350	0
42	20231030	185000	470455100	29350	29350	29350	29350	0
43	20231030	184900	470455100	29350	29350	29350	29350	0
44	20231030	184800	470455100	29350	29350	29350	29350	0
45	20231030	184700	470455100	29350	29350	29350	29350	0
46	20231030	184600	470455100	29350	29350	29350	29350	0
47	20231030	184500	470455100	29350	29350	29350	29350	0
48	20231030	184400	470455100	29350	29350	29350	29350	0
49	20231030	184300	470455100	29350	29350	29350	29350	0
50	20231030	184200	470455100	29350	29350	29350	29350	0
51	20231030	184100	470455100	29350	29350	29350	29350	0
52	20231030	184000	470455100	29350	29350	29350	29350	0
53	20231030	183900	470455100	29350	29350	29350	29350	0
54	20231030	183800	470455100	29350	29350	29350	29350	0
55	20231030	183700	470455100	29350	29350	29350	29350	0
56	20231030	183600	470455100	29350	29350	29350	29350	0
57	20231030	183500	470455100	29350	29350	29350	29350	0
58	20231030	183400	470455100	29350	29350	29350	29350	0
59	20231030	183300	470455100	29350	29350	29350	29350	0
60	20231030	183200	470455100	29350	29350	29350	29350	0
61	20231030	183100	470455100	29350	29350	29350	29350	0
62	20231030	183000	470455100	29350	29350	29350	29350	40
63	20231030	182900	470455100	29350	29350	29350	29350	0
64	20231030	182800	470455100	29350	29350	29350	29350	0
65	20231030	182700	470455100	29350	29350	29350	29350	0
66	20231030	182600	470455100	29350	29350	29350	29350	0
67	20231030	182500	470455100	29350	29350	29350	29350	0
68	20231030	182400	470455100	29350	29350	29350	29350	0
69	20231030	182300	470455100	29350	29350	29350	29350	0
70	20231030	182200	470455100	29350	29350	29350	29350	0
71	20231030	182100	470455100	29350	29350	29350	29350	0
72	20231030	182000	470455100	29350	29350	29350	29350	0
73	20231030	181900	470455100	29350	29350	29350	29350	0
74	20231030	181800	470455100	29350	29350	29350	29350	0
75	20231030	181700	470455100	29350	29350	29350	29350	0
76	20231030	181600	470455100	29350	29350	29350	29350	0
77	20231030	181500	470455100	29350	29350	29350	29350	0
78	20231030	181400	470455100	29350	29350	29350	29350	0
79	20231030	181300	470455100	29350	29350	29350	29350	0
80	20231030	181200	470455100	29350	29350	29350	29350	0
81	20231030	181100	470455100	29350	29350	29350	29350	0
82	20231030	181000	470455100	29350	29350	29350	29350	0
83	20231030	180900	470455100	29350	29350	29350	29350	0
84	20231030	180800	470455100	29350	29350	29350	29350	0
85	20231030	180700	470455100	29350	29350	29350	29350	0
86	20231030	180600	470455100	29350	29350	29350	29350	0
87	20231030	180500	470455100	29350	29350	29350	29350	0
88	20231030	180400	470455100	29350	29350	29350	29350	0
89	20231030	180300	470455100	29350	29350	29350	29350	0
90	20231030	180200	470455100	29350	29350	29350	29350	0
91	20231030	180100	470455100	29350	29350	29350	29350	0
92	20231030	180000	470455100	29350	29350	29350	29350	40
93	20231030	175900	470455100	29350	29350	29350	29350	0
94	20231030	175800	470455100	29350	29350	29350	29350	0
95	20231030	175700	470455100	29350	29350	29350	29350	0
96	20231030	175600	470455100	29350	29350	29350	29350	0
97	20231030	175500	470455100	29350	29350	29350	29350	0
98	20231030	175400	470455100	29350	29350	29350	29350	0
99	20231030	175300	470455100	29350	29350	29350	29350	0
100	20231030	175200	470455100	29350	29350	29350	29350	0
101	20231030	175100	470455100	29350	29350	29350	29350	0
102	20231030	175000	470455100	29350	29350	29350	29350	0
103	20231030	174900	470455100	29350	29350	29350	29350	0
104	20231030	174800	470455100	29350	29350	29350	29350	0
105	20231030	174700	470455100	29350	29350	29350	29350	0
106	20231030	174600	470455100	29350	29350	29350	29350	0
107	20231030	174500	470455100	29350	29350	29350	29350	0
108	20231030	174400	470455100	29350	29350	29350	29350	0
109	20231030	174300	470455100	29350	29350	29350	29350	0
110	20231030	174200	470455100	29350	29350	29350	29350	0
111	20231030	174100	470455100	29350	29350	29350	29350	0
112	20231030	174000	470455100	29350	29350	29350	29350	0
113	20231030	173900	470455100	29350	29350	29350	29350	0
114	20231030	173800	470455100	29350	29350	29350	29350	0
115	20231030	173700	470455100	29350	29350	29350	29350	0
116	20231030	173600	470455100	29350	29350	29350	29350	0
117	20231030	173500	470455100	29350	29350	29350	29350	0
118	20231030	173400	470455100	29350	29350	29350	29350	0
119	20231030	173300	470455100	29350	29350	29350	29350	0
120	20231030	173200	470455100	29350	29350	29350	29350	0
121	20231030	173100	470455100	29350	29350	29350	29350	0
122	20231030	173000	470455100	29350	29350	29350	29350	40
123	20231030	172900	470455100	29350	29350	29350	29350	0
124	20231030	172800	470455100	29350	29350	29350	29350	0
125	20231030	172700	470455100	29350	29350	29350	29350	0
126	20231030	172600	470455100	29350	29350	29350	29350	0
127	20231030	172500	470455100	29350	29350	29350	29350	0
128	20231030	172400	470455100	29350	29350	29350	29350	0
129	20231030	172300	470455100	29350	29350	29350	29350	0
130	20231030	172200	470455100	29350	29350	29350	29350	0
131	20231030	172100	470455100	29350	29350	29350	29350	0
132	20231030	172000	470455100	29350	29350	29350	29350	0
133	20231030	171900	470455100	29350	29350	29350	29350	0
134	20231030	171800	470455100	29350	29350	29350	29350	0
135	20231030	171700	470455100	29350	29350	29350	29350	0
136	20231030	171600	470455100	29350	29350	29350	29350	0
137	20231030	171500	470455100	29350	29350	29350	29350	0
138	20231030	171400	470455100	29350	29350	29350	29350	0
139	20231030	171300	470455100	29350	29350	29350	29350	0
140	20231030	171200	470455100	29350	29350	29350	29350	0
141	20231030	171100	470455100	29350	29350	29350	29350	0
142	20231030	171000	470455100	29350	29350	29350	29350	0
143	20231030	170900	470455100	29350	29350	29350	29350	0
144	20231030	170800	470455100	29350	29350	29350	29350	0
145	20231030	170700	470455100	29350	29350	29350	29350	0
146	20231030	170600	470455100	29350	29350	29350	29350	0
147	20231030	170500	470455100	29350	29350	29350	29350	0
148	20231030	170400	470455100	29350	29350	29350	29350	0
149	20231030	170300	470455100	29350	29350	29350	29350	0
150	20231030	170200	470455100	29350	29350	29350	29350	0
151	20231030	170100	470455100	29350	29350	29350	29350	0
152	20231030	170000	470455100	29350	29350	29350	29350	40
153	20231030	165900	470455100	29350	29350	29350	29350	0
154	20231030	165800	470455100	29350	29350	29350	29350	0
155	20231030	165700	470455100	29350	29350	29350	29350	0
156	20231030	165600	470455100	29350	29350	29350	29350	0
157	20231030	165500	470455100	29350	29350	29350	29350	0
158	20231030	165400	470455100	29350	29350	29350	29350	0
159	20231030	165300	470455100	29350	29350	29350	29350	0
160	20231030	165200	470455100	29350	29350	29350	29350	0
161	20231030	165100	470455100	29350	29350	29350	29350	0
162	20231030	165000	470455100	29350	29350	29350	29350	0
163	20231030	164900	470455100	29350	29350	29350	29350	0
164	20231030	164800	470455100	29350	29350	29350	29350	0
165	20231030	164700	470455100	29350	29350	29350	29350	0
166	20231030	164600	470455100	29350	29350	29350	29350	0
167	20231030	164500	470455100	29350	29350	29350	29350	0
168	20231030	164400	470455100	29350	29350	29350	29350	0
169	20231030	164300	470455100	29350	29350	29350	29350	0
170	20231030	164200	470455100	29350	29350	29350	29350	0
171	20231030	164100	470455100	29350	29350	29350	29350	0
172	20231030	164000	470455100	29350	29350	29350	29350	0
173	20231030	163900	470455100	29350	29350	29350	29350	0
174	20231030	163800	470455100	29350	29350	29350	29350	0
175	20231030	163700	470455100	29350	29350	29350	29350	0
176	20231030	163600	470455100	29350	29350	29350	29350	0
177	20231030	163500	470455100	29350	29350	29350	29350	0
178	20231030	163400	470455100	29350	29350	29350	29350	0
179	20231030	163300	470455100	29350	29350	29350	29350	0
180	20231030	163200	470455100	29350	29350	29350	29350	0
181	20231030	163100	470455100	29350	29350	29350	29350	0
182	20231030	163000	470455100	29350	29350	29350	29350	40
183	20231030	162900	470455100	29350	29350	29350	29350	0
184	20231030	162800	470455100	29350	29350	29350	29350	0
185	20231030	162700	470455100	29350	29350	29350	29350	0
186	20231030	162600	470455100	29350	29350	29350	29350	0
187	20231030	162500	470455100	29350	29350	29350	29350	0
188	20231030	162400	470455100	29350	29350	29350	29350	0
189	20231030	162300	470455100	29350	29350	29350	29350	0
190	20231030	162200	470455100	29350	29350	29350	29350	0
191	20231030	162100	470455100	29350	29350	29350	29350	0
192	20231030	162000	470455100	29350	29350	29350	29350	0
193	20231030	161900	470455100	29350	29350	29350	29350	0
194	20231030	161800	470455100	29350	29350	29350	29350	0
195	20231030	161700	470455100	29350	29350	29350	29350	0
196	20231030	161600	470455100	29350	29350	29350	29350	0
197	20231030	161500	470455100	29350	29350	29350	29350	0
198	20231030	161400	470455100	29350	29350	29350	29350	0
199	20231030	161300	470455100	29350	29350	29350	29350	0
200	20231030	161200	470455100	29350	29350	29350	29350	0
201	20231030	161100	470455100	29350	29350	29350	29350	0
202	20231030	161000	470455100	29350	29350	29350	29350	0
203	20231030	160900	470455100	29350	29350	29350	29350	0
204	20231030	160800	470455100	29350	29350	29350	29350	0
205	20231030	160700	470455100	29350	29350	29350	29350	0
206	20231030	160600	470455100	29350	29350	29350	29350	0
207	20231030	160500	470455100	29350	29350	29350	29350	0
208	20231030	160400	470455100	29350	29350	29350	29350	0
209	20231030	160300	470455100	29350	29350	29350	29350	0
210	20231030	160200	470455100	29350	29350	29350	29350	0
211	20231030	160100	470455100	29350	29350	29350	29350	0
212	20231030	160000	470455100	29350	29350	29350	29350	40
213	20231030	155900	470455100	29350	29350	29350	29350	0
214	20231030	155800	470455100	29350	29350	29350	29350	0
215	20231030	155700	470455100	29350	29350	29350	29350	0
216	20231030	155600	470455100	29350	29350	29350	29350	0
217	20231030	155500	470455100	29350	29350	29350	29350	0
218	20231030	155400	470455100	29350	29350	29350	29350	0
219	20231030	155300	470455100	29350	29350	29350	29350	0
220	20231030	155200	470455100	29350	29350	29350	29350	0
221	20231030	155100	470455100	29350	29350	29350	29350	0
222	20231030	155000	470455100	29350	29350	29350	29350	0
223	20231030	154900	470455100	29350	29350	29350	29350	0
224	20231030	154800	470455100	29350	29350	29350	29350	0
225	20231030	154700	470455100	29350	29350	29350	29350	0
226	20231030	154600	470455100	29350	29350	29350	29350	0
227	20231030	154500	470455100	29350	29350	29350	29350	0
228	20231030	154400	470455100	29350	29350	29350	29350	0
229	20231030	154300	470455100	29350	29350	29350	29350	0
230	20231030	154200	470455100	29350	29350	29350	29350	0
231	20231030	154100	470455100	29350	29350	29350	29350	0
232	20231030	154000	470455100	29350	29350	29350	29350	0
233	20231030	153900	470455100	29350	29350	29350	29350	0
234	20231030	153800	470455100	29350	29350	29350	29350	0
235	20231030	153700	470455100	29350	29350	29350	29350	0
236	20231030	153600	470455100	29350	29350	29350	29350	0
237	20231030	153500	470455100	29350	29350	29350	29350	0
238	20231030	153400	470455100	29350	29350	29350	29350	0
239	20231030	153300	470455100	29350	29350	29350	29350	0
240	20231030	153200	470455100	29350	29350	29350	29350	0
241	20231030	153100	470455100	29350	29350	29350	29350	0
242	20231030	153000	470455100	29350	29350	29350	29350	80
243	20231030	152900	469281100	29300	29300	29300	29300	0
244	20231030	152800	469281100	29300	29300	29300	29300	0
245	20231030	152700	469281100	29300	29300	29300	29300	0
246	20231030	152600	469281100	29300	29300	29300	29300	0
247	20231030	152500	469281100	29300	29300	29300	29300	0
248	20231030	152400	469281100	29300	29300	29300	29300	0
249	20231030	152300	469281100	29300	29300	29300	29300	0
250	20231030	152200	469281100	29300	29300	29300	29300	0
251	20231030	152100	469281100	29300	29300	29300	29300	0
252	20231030	152000	469281100	29300	29300	29300	29300	0
253	20231030	151900	469281100	29300	29300	29350	29300	25
254	20231030	151800	468548500	29350	29350	29350	29350	11
255	20231030	151700	468225650	29350	29300	29350	29300	66
256	20231030	151600	466290700	29350	29350	29350	29350	19
257	20231030	151500	465733050	29350	29350	29350	29350	19
258	20231030	151400	465175400	29350	29350	29350	29300	49
259	20231030	151300	463738300	29350	29350	29350	29350	22
260	20231030	151200	463092600	29350	29350	29350	29350	19
261	20231030	151100	462534950	29350	29350	29350	29350	18
262	20231030	151000	462006650	29350	29350	29350	29300	271
263	20231030	150900	454064900	29350	29350	29350	29350	19
264	20231030	150800	453507250	29350	29350	29350	29350	18
265	20231030	150700	452978950	29300	29350	29350	29300	41
266	20231030	150600	451776700	29350	29350	29350	29350	19
267	20231030	150500	451219050	29350	29350	29350	29300	49
268	20231030	150400	449781950	29350	29350	29350	29350	19
269	20231030	150300	449224300	29350	29300	29350	29300	40
270	20231030	150200	448051350	29350	29350	29350	29350	19
271	20231030	150100	447493700	29350	29350	29350	29350	28
272	20231030	150000	446671900	29300	29350	29350	29300	40
273	20231030	145900	445498950	29350	29350	29350	29350	71
274	20231030	145800	443415100	29350	29350	29350	29350	19
275	20231030	145700	442857450	29350	29350	29350	29350	28
276	20231030	145600	442035650	29300	29350	29350	29300	78
277	20231030	145500	439746600	29350	29350	29350	29350	19
278	20231030	145400	439188950	29350	29350	29350	29350	19
279	20231030	145300	438631300	29350	29350	29350	29300	539
280	20231030	145200	422832400	29350	29350	29350	29350	19
281	20231030	145100	422274750	29350	29300	29350	29300	30
282	20231030	145000	421395300	29300	29300	29300	29300	11
283	20231030	144900	421073000	29300	29300	29300	29300	10
284	20231030	144800	420780000	29300	29300	29300	29300	99
285	20231030	144700	417879300	29300	29300	29350	29300	131
286	20231030	144600	414039100	29300	29300	29300	29300	3
287	20231030	144500	413951200	29300	29300	29300	29300	0
288	20231030	144400	413951200	29300	29350	29350	29300	277
289	20231030	144300	405832300	29300	29300	29300	29300	20
290	20231030	144200	405246300	29350	29300	29350	29300	22
291	20231030	144100	404601650	29350	29350	29350	29350	45
292	20231030	144000	403280900	29300	29300	29300	29300	21
293	20231030	143900	402665600	29350	29350	29350	29350	0
294	20231030	143800	402665600	29350	29350	29350	29350	61
295	20231030	143700	400875250	29350	29350	29350	29350	0
296	20231030	143600	400875250	29350	29350	29350	29350	50
297	20231030	143500	399407750	29350	29350	29350	29350	45
298	20231030	143400	398087000	29350	29350	29350	29350	0
299	20231030	143300	398087000	29350	29350	29350	29350	8
300	20231030	143200	397852200	29350	29350	29350	29350	44
301	20231030	143100	396560800	29300	29300	29300	29300	0
302	20231030	143000	396560800	29300	29300	29300	29300	21
303	20231030	142900	395945500	29350	29350	29350	29350	50
304	20231030	142800	394478000	29350	29350	29350	29350	0
305	20231030	142700	394478000	29350	29350	29350	29350	32
306	20231030	142600	393538800	29350	29350	29350	29350	31
307	20231030	142500	392628950	29350	29400	29400	29350	90
308	20231030	142400	389987400	29350	29350	29350	29350	0
309	20231030	142300	389987400	29350	29350	29350	29350	38
310	20231030	142200	388872100	29350	29350	29350	29350	0
311	20231030	142100	388872100	29350	29350	29350	29350	42
312	20231030	142000	387639400	29350	29350	29350	29350	0
313	20231030	141900	387639400	29350	29350	29350	29350	22
314	20231030	141800	386993700	29400	29400	29400	29400	0
315	20231030	141700	386993700	29400	29400	29400	29400	0
316	20231030	141600	386993700	29400	29400	29400	29400	5
317	20231030	141500	386846700	29350	29350	29350	29350	0
318	20231030	141400	386846700	29350	29350	29350	29350	21
319	20231030	141300	386230350	29350	29350	29350	29350	31
320	20231030	141200	385320500	29300	29300	29300	29300	21
321	20231030	141100	384705200	29350	29350	29350	29350	0
322	20231030	141000	384705200	29350	29350	29350	29350	37
323	20231030	140900	383619250	29350	29350	29350	29350	4
324	20231030	140800	383501850	29350	29350	29350	29350	0
325	20231030	140700	383501850	29350	29350	29350	29350	98
326	20231030	140600	380625550	29300	29300	29300	29300	0
327	20231030	140500	380625550	29300	29300	29300	29300	21
328	20231030	140400	380010250	29350	29350	29350	29350	47
329	20231030	140300	378630800	29350	29350	29350	29350	0
330	20231030	140200	378630800	29350	29300	29350	29300	30
331	20231030	140100	377751550	29300	29300	29300	29300	31
332	20231030	140000	376843250	29150	29150	29200	29150	22
333	20231030	135900	376201700	29300	29300	29300	29300	149
334	20231030	135800	371836000	29300	29350	29350	29300	69
335	20231030	135700	369810900	29350	29350	29350	29350	1
336	20231030	135600	369781550	29350	29350	29350	29350	29
337	20231030	135500	368930400	29350	29300	29350	29300	8
338	20231030	135400	368695650	29300	29300	29300	29300	1
339	20231030	135300	368666350	29350	29350	29350	29350	16
340	20231030	135200	368196750	29350	29300	29350	29300	24
341	20231030	135100	367492400	29350	29350	29350	29350	50
342	20231030	135000	366024900	29350	29350	29350	29350	1
343	20231030	134900	365995550	29350	29350	29350	29350	22
344	20231030	134800	365349850	29300	29300	29300	29300	1
345	20231030	134700	365320550	29300	29300	29300	29300	23
346	20231030	134600	364646650	29300	29300	29300	29300	52
347	20231030	134500	363123050	29150	29150	29150	29150	1
348	20231030	134400	363093900	29150	29150	29150	29150	22
349	20231030	134300	362452600	29300	29300	29350	29300	382
350	20231030	134200	351256950	29300	29300	29300	29300	22
351	20231030	134100	350612350	29300	29300	29300	29300	1
352	20231030	134000	350583050	29300	29350	29350	29300	622
353	20231030	133900	332353900	29350	29350	29350	29350	1
354	20231030	133800	332324550	29350	29350	29350	29350	1
355	20231030	133700	332295200	29350	29350	29350	29350	25
356	20231030	133600	331561450	29350	29350	29350	29350	1
357	20231030	133500	331532100	29350	29350	29350	29350	21
358	20231030	133400	330915750	29350	29350	29350	29350	24
359	20231030	133300	330211350	29300	29300	29300	29300	1
360	20231030	133200	330182050	29350	29350	29350	29350	0
361	20231030	133100	330182050	29350	29350	29350	29350	65
362	20231030	133000	328274300	29400	29350	29400	29350	681
363	20231030	132900	308269100	29350	29350	29350	29350	65
364	20231030	132800	306361350	29300	29300	29300	29300	22
365	20231030	132700	305716750	29350	29350	29350	29350	51
366	20231030	132600	304219900	29300	29300	29300	29300	21
367	20231030	132500	303604600	29350	29350	29350	29350	0
368	20231030	132400	303604600	29350	29350	29350	29350	63
369	20231030	132300	301755550	29350	29350	29350	29350	0
370	20231030	132200	301755550	29350	29350	29350	29350	0
371	20231030	132100	301755550	29350	29250	29350	29250	491
372	20231030	132000	287372850	29200	29200	29200	29200	0
373	20231030	131900	287372850	29200	29200	29200	29200	21
374	20231030	131800	286759650	29200	29200	29200	29200	31
375	20231030	131700	285854450	29200	29200	29200	29200	0
376	20231030	131600	285854450	29200	29200	29200	29200	0
377	20231030	131500	285854450	29200	29150	29200	29150	188
378	20231030	131400	280366600	29150	29150	29150	29150	0
379	20231030	131300	280366600	29150	29150	29150	29150	0
380	20231030	131200	280366600	29150	29100	29150	29100	132
381	20231030	131100	276519850	29150	29150	29150	29150	0
382	20231030	131000	276519850	29150	29150	29150	29150	22
383	20231030	130900	275878550	29200	29200	29200	29200	38
384	20231030	130800	274768950	29150	29150	29150	29150	0
385	20231030	130700	274768950	29150	29200	29200	29150	26
386	20231030	130600	274010800	29200	29150	29200	29150	62
387	20231030	130500	272200650	29150	29150	29150	29150	21
388	20231030	130400	271588500	29200	29200	29200	29200	0
389	20231030	130300	271588500	29200	29150	29200	29150	66
390	20231030	130200	269662350	29200	29200	29200	29200	0
391	20231030	130100	269662350	29200	29200	29200	29200	0
392	20231030	130000	269662350	29200	29200	29200	29200	111
393	20231030	125900	266421150	29200	29200	29200	29200	0
394	20231030	125800	266421150	29200	29200	29200	29200	0
395	20231030	125700	266421150	29200	29200	29200	29200	50
396	20231030	125600	264961150	29150	29150	29150	29150	21
397	20231030	125500	264349000	29150	29150	29150	29150	0
398	20231030	125400	264349000	29150	29150	29150	29150	0
399	20231030	125300	264349000	29150	29150	29150	29150	21
400	20231030	125200	263736850	29150	29150	29150	29150	0
401	20231030	125100	263736850	29150	29150	29150	29150	241
402	20231030	125000	256711700	29100	29100	29100	29100	0
403	20231030	124900	256711700	29100	29100	29100	29100	22
404	20231030	124800	256071500	29150	29150	29150	29150	146
405	20231030	124700	251815600	29150	29150	29150	29150	55
406	20231030	124600	250212350	29200	29200	29200	29200	0
407	20231030	124500	250212350	29200	29200	29200	29200	54
408	20231030	124400	248635550	29200	29200	29200	29200	0
409	20231030	124300	248635550	29200	29200	29200	29200	0
410	20231030	124200	248635550	29200	29200	29200	29200	113
411	20231030	124100	245335950	29200	29200	29200	29200	0
412	20231030	124000	245335950	29200	29200	29200	29200	0
413	20231030	123900	245335950	29200	29200	29200	29200	0
414	20231030	123800	245335950	29200	29200	29200	29200	37
415	20231030	123700	244255550	29150	29150	29150	29150	22
416	20231030	123600	243614250	29150	29150	29150	29150	0
417	20231030	123500	243614250	29150	29100	29150	29100	42
418	20231030	123400	242391000	29150	29150	29150	29150	0
419	20231030	123300	242391000	29150	29150	29150	29150	21
420	20231030	123200	241778850	29200	29200	29200	29200	47
421	20231030	123100	240406450	29200	29200	29200	29200	0
422	20231030	123000	240406450	29200	29200	29200	29200	0
423	20231030	122900	240406450	29200	29200	29200	29200	64
424	20231030	122800	238537650	29150	29150	29150	29150	22
425	20231030	122700	237896350	29150	29150	29150	29150	0
426	20231030	122600	237896350	29150	29150	29150	29150	21
427	20231030	122500	237284200	29150	29150	29150	29150	0
428	20231030	122400	237284200	29150	29150	29150	29150	0
429	20231030	122300	237284200	29150	29150	29150	29150	99
430	20231030	122200	234398350	29100	29100	29100	29100	0
431	20231030	122100	234398350	29100	29100	29100	29100	22
432	20231030	122000	233758150	29150	29150	29150	29150	50
433	20231030	121900	232300650	29150	29150	29150	29150	21
434	20231030	121800	231688500	29200	29200	29200	29200	0
435	20231030	121700	231688500	29200	29150	29200	29150	84
436	20231030	121600	229236750	29200	29200	29200	29200	0
437	20231030	121500	229236750	29200	29200	29200	29200	5
438	20231030	121400	229090750	29150	29200	29200	29150	60
439	20231030	121300	227339800	29150	29150	29150	29150	0
440	20231030	121200	227339800	29150	29150	29150	29150	21
441	20231030	121100	226727650	29200	29200	29200	29200	0
442	20231030	121000	226727650	29200	29200	29200	29200	0
443	20231030	120900	226727650	29200	29200	29200	29200	0
444	20231030	120800	226727650	29200	29200	29200	29200	60
445	20231030	120700	224975650	29150	29150	29150	29150	22
446	20231030	120600	224334350	29150	29150	29150	29150	0
447	20231030	120500	224334350	29150	29150	29150	29150	52
448	20231030	120400	222818550	29150	29150	29150	29150	0
449	20231030	120300	222818550	29150	29150	29150	29150	0
450	20231030	120200	222818550	29150	29150	29150	29150	99
451	20231030	120100	219932700	29100	29100	29100	29100	0
452	20231030	120000	219932700	29100	29100	29100	29100	21
453	20231030	115900	219321600	29100	29100	29100	29100	0
454	20231030	115800	219321600	29100	29100	29100	29100	22
455	20231030	115700	218681400	29100	29150	29150	29100	35
456	20231030	115600	217661350	29150	29150	29150	29150	22
457	20231030	115500	217020050	29150	29150	29150	29150	0
458	20231030	115400	217020050	29150	29150	29150	29150	0
459	20231030	115300	217020050	29150	29150	29150	29150	63
460	20231030	115200	215183600	29150	29150	29150	29150	78
461	20231030	115100	212909900	29200	29200	29200	29200	0
462	20231030	115000	212909900	29200	29200	29200	29200	130
463	20231030	114900	209113900	29150	29100	29150	29100	43
464	20231030	114800	207861500	29150	29150	29150	29150	0
465	20231030	114700	207861500	29150	29200	29200	29150	73
466	20231030	114600	205730950	29200	29200	29200	29200	0
467	20231030	114500	205730950	29200	29200	29200	29200	0
468	20231030	114400	205730950	29200	29200	29200	29200	118
469	20231030	114300	202285350	29200	29200	29200	29200	0
470	20231030	114200	202285350	29200	29200	29200	29200	90
471	20231030	114100	199657350	29200	29200	29200	29200	101
472	20231030	114000	196708150	29150	29150	29150	29150	43
473	20231030	113900	195454700	29100	29100	29100	29100	0
474	20231030	113800	195454700	29100	29100	29100	29100	0
475	20231030	113700	195454700	29100	29100	29100	29100	27
476	20231030	113600	194669000	29250	29250	29250	29250	0
477	20231030	113500	194669000	29250	29250	29250	29250	15
478	20231030	113400	194230250	29300	29300	29300	29300	59
479	20231030	113300	192501550	29300	29300	29300	29300	0
480	20231030	113200	192501550	29300	29300	29300	29300	0
481	20231030	113100	192501550	29300	29300	29300	29300	43
482	20231030	113000	191241650	29250	29250	29250	29250	21
483	20231030	112900	190627400	29250	29250	29250	29250	0
484	20231030	112800	190627400	29250	29200	29250	29200	53
485	20231030	112700	189078200	29250	29250	29250	29250	0
486	20231030	112600	189078200	29250	29250	29250	29250	0
487	20231030	112500	189078200	29250	29250	29250	29250	53
488	20231030	112400	187527950	29200	29200	29200	29200	0
489	20231030	112300	187527950	29200	29200	29200	29200	21
490	20231030	112200	186914750	29200	29200	29200	29200	28
491	20231030	112100	186097150	29200	29200	29200	29200	40
492	20231030	112000	184929150	29200	29200	29200	29200	0
493	20231030	111900	184929150	29200	29200	29200	29200	21
494	20231030	111800	184315950	29250	29250	29250	29250	0
495	20231030	111700	184315950	29250	29250	29250	29250	0
496	20231030	111600	184315950	29250	29200	29250	29200	70
497	20231030	111500	182268850	29200	29200	29200	29200	0
498	20231030	111400	182268850	29200	29200	29200	29200	16
499	20231030	111300	181801650	29200	29250	29250	29200	45
500	20231030	111200	180485650	29200	29200	29200	29200	31
501	20231030	111100	179580450	29200	29250	29250	29200	6
502	20231030	111000	179405000	29250	29200	29250	29200	105
503	20231030	110900	176335900	29200	29200	29200	29200	2
504	20231030	110800	176277500	29250	29250	29250	29250	0
505	20231030	110700	176277500	29250	29200	29250	29200	26
506	20231030	110600	175518050	29200	29200	29200	29200	0
507	20231030	110500	175518050	29200	29200	29200	29200	0
508	20231030	110400	175518050	29200	29200	29200	29200	9
509	20231030	110300	175255250	29200	29200	29200	29200	16
510	20231030	110200	174788050	29200	29200	29200	29200	0
511	20231030	110100	174788050	29200	29200	29200	29200	27
512	20231030	110000	173999650	29150	29150	29150	29150	21
513	20231030	105900	173387500	29200	29200	29200	29200	0
514	20231030	105800	173387500	29200	29200	29200	29200	87
515	20231030	105700	170847100	29200	29200	29200	29200	0
516	20231030	105600	170847100	29200	29200	29200	29200	0
517	20231030	105500	170847100	29200	29200	29200	29200	79
518	20231030	105400	168540300	29150	29150	29150	29150	0
519	20231030	105300	168540300	29150	29150	29150	29150	21
520	20231030	105200	167928150	29150	29150	29150	29150	0
521	20231030	105100	167928150	29150	29100	29150	29100	25
522	20231030	105000	167199600	29150	29150	29150	29150	0
523	20231030	104900	167199600	29150	29150	29150	29150	39
524	20231030	104800	166062750	29100	29150	29150	29100	25
525	20231030	104700	165334300	29150	29150	29150	29150	16
526	20231030	104600	164867900	29200	29200	29200	29200	0
527	20231030	104500	164867900	29200	29200	29200	29200	51
528	20231030	104400	163378700	29150	29150	29150	29150	21
529	20231030	104300	162766550	29200	29200	29200	29200	0
530	20231030	104200	162766550	29200	29200	29200	29200	0
531	20231030	104100	162766550	29200	29200	29200	29200	0
532	20231030	104000	162766550	29200	29200	29200	29200	26
533	20231030	103900	162007350	29200	29200	29200	29200	44
534	20231030	103800	160722550	29150	29150	29150	29150	0
535	20231030	103700	160722550	29150	29150	29150	29150	21
536	20231030	103600	160110400	29150	29150	29150	29150	26
537	20231030	103500	159352500	29100	29100	29100	29100	42
538	20231030	103400	158130300	29100	29100	29100	29100	0
539	20231030	103300	158130300	29100	29100	29100	29100	22
540	20231030	103200	157490100	29200	29200	29200	29200	0
541	20231030	103100	157490100	29200	29200	29200	29200	0
542	20231030	103000	157490100	29200	29200	29200	29200	157
543	20231030	102900	152905700	29150	29150	29150	29150	0
544	20231030	102800	152905700	29150	29200	29300	29150	690
545	20231030	102700	132751250	29100	29150	29150	29100	267
546	20231030	102600	124968250	29100	29100	29100	29100	21
547	20231030	102500	124357150	29100	29100	29100	29100	0
548	20231030	102400	124357150	29100	29050	29100	29050	327
549	20231030	102300	114843150	29050	29050	29050	29050	11
550	20231030	102200	114523600	29050	29050	29050	29050	173
551	20231030	102100	109497950	29000	29000	29000	29000	128
552	20231030	102000	105785950	29000	29000	29000	29000	0
553	20231030	101900	105785950	29000	29000	29000	28900	49
554	20231030	101800	104366450	29000	29000	29000	29000	69
555	20231030	101700	102365450	29000	29000	29000	29000	0
556	20231030	101600	102365450	29000	29000	29000	29000	36
557	20231030	101500	101321450	29050	29000	29050	29000	65
558	20231030	101400	99433700	29000	29000	29000	29000	42
559	20231030	101300	98215700	29000	29000	29000	29000	0
560	20231030	101200	98215700	29000	29050	29050	29000	69
561	20231030	101100	96212350	29050	29050	29050	29050	0
562	20231030	101000	96212350	29050	29050	29050	29050	0
563	20231030	100900	96212350	29050	29050	29050	29050	59
564	20231030	100800	94498400	29000	29000	29000	29000	11
565	20231030	100700	94179400	29000	29000	29000	29000	36
566	20231030	100600	93135400	29000	29000	29000	29000	116
567	20231030	100500	89771400	29000	28950	29000	28950	105
568	20231030	100400	86731400	29000	29000	29000	29000	67
569	20231030	100300	84788400	29000	28950	29000	28950	58
570	20231030	100200	83108550	28950	28950	28950	28950	37
571	20231030	100100	82037400	28950	28950	28950	28950	0
572	20231030	100000	82037400	28950	28950	29000	28950	241
573	20231030	095900	75059300	28950	28950	28950	28950	0
574	20231030	095800	75059300	28950	28950	28950	28950	0
575	20231030	095700	75059300	28950	28900	28950	28900	129
576	20231030	095600	71330400	28850	28800	28850	28800	391
577	20231030	095500	60052150	28800	28800	28800	28800	0
578	20231030	095400	60052150	28800	28800	28800	28800	22
579	20231030	095300	59418550	28850	28850	28850	28850	0
580	20231030	095200	59418550	28850	28850	28850	28850	34
581	20231030	095100	58437650	28850	28850	28850	28850	0
582	20231030	095000	58437650	28850	28850	28850	28850	0
583	20231030	094900	58437650	28850	28800	28850	28800	60
584	20231030	094800	56708750	28800	28800	28800	28800	0
585	20231030	094700	56708750	28800	28850	28850	28800	35
586	20231030	094600	55700050	28850	28850	28850	28850	0
587	20231030	094500	55700050	28850	28850	28850	28850	19
588	20231030	094400	55151900	28800	28800	28800	28800	22
589	20231030	094300	54518300	28850	28850	28850	28850	63
590	20231030	094200	52700750	28900	28900	28900	28900	13
591	20231030	094100	52325050	28850	28850	28850	28850	21
592	20231030	094000	51719200	28800	28800	28800	28800	13
593	20231030	093900	51344800	28850	28850	28850	28850	0
594	20231030	093800	51344800	28850	28850	28850	28850	0
595	20231030	093700	51344800	28850	28850	28850	28850	24
596	20231030	093600	50652400	28850	28850	28850	28850	16
597	20231030	093500	50190800	28800	28800	28800	28800	2
598	20231030	093400	50133200	28850	28850	28850	28850	19
599	20231030	093300	49585050	28800	28800	28800	28800	25
600	20231030	093200	48865050	28850	28850	28850	28850	0
601	20231030	093100	48865050	28850	28850	28850	28850	0
602	20231030	093000	48865050	28850	28900	28900	28850	34
603	20231030	092900	47883350	28800	28800	28800	28800	0
604	20231030	092800	47883350	28800	28900	28900	28800	28
605	20231030	092700	47076250	28900	28950	28950	28900	6
606	20231030	092600	46902600	28950	28950	28950	28950	18
607	20231030	092500	46381500	28950	28900	28950	28900	15
608	20231030	092400	45947450	28900	28900	28900	28900	50
609	20231030	092300	44502450	28900	28900	28900	28900	118
610	20231030	092200	41092250	28800	28800	28800	28800	0
611	20231030	092100	41092250	28800	28800	28800	28800	22
612	20231030	092000	40458650	29000	29000	29000	29000	0
613	20231030	091900	40458650	29000	28900	29000	28900	83
614	20231030	091800	38056300	28800	28800	28800	28800	0
615	20231030	091700	38056300	28800	28800	28800	28800	0
616	20231030	091600	38056300	28800	28800	28800	28800	0
617	20231030	091500	38056300	28800	28900	28900	28800	32
618	20231030	091400	37132800	28900	28900	28900	28900	16
619	20231030	091300	36670400	28850	28850	28850	28850	1
620	20231030	091200	36641550	28850	28850	28850	28850	2
621	20231030	091100	36583850	28900	28900	28900	28900	63
622	20231030	091000	34763150	28900	28850	28900	28850	200
623	20231030	090900	28990650	28900	29000	29000	28900	242
624	20231030	090800	21989000	29000	29000	29000	29000	19
625	20231030	090700	21438000	28950	28950	28950	28950	51
626	20231030	090600	19961550	28900	28900	28900	28900	0
627	20231030	090500	19961550	28900	28900	28900	28900	62
628	20231030	090400	18169750	28850	28850	28850	28850	103
629	20231030	090300	15198200	28850	28750	28900	28750	243
630	20231030	090200	8191750	28800	28800	28800	28800	0
631	20231030	090100	8191750	28800	28800	28800	28800	0
632	20231030	090000	8191750	28800	28700	28800	28650	263