KissMeData/049770/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191900	323604100	29200	29200	29200	29200	8
3	20231017	191800	323604100	29200	29200	29200	29200	0
4	20231017	191700	323604100	29200	29200	29200	29200	0
5	20231017	191600	323604100	29200	29200	29200	29200	0
6	20231017	191500	323604100	29200	29200	29200	29200	0
7	20231017	191400	323604100	29200	29200	29200	29200	0
8	20231017	191300	323604100	29200	29200	29200	29200	0
9	20231017	191200	323604100	29200	29200	29200	29200	0
10	20231017	191100	323604100	29200	29200	29200	29200	0
11	20231017	191000	323604100	29200	29200	29200	29200	0
12	20231017	190900	323604100	29200	29200	29200	29200	0
13	20231017	190800	323604100	29200	29200	29200	29200	0
14	20231017	190700	323604100	29200	29200	29200	29200	0
15	20231017	190600	323604100	29200	29200	29200	29200	0
16	20231017	190500	323604100	29200	29200	29200	29200	0
17	20231017	190400	323604100	29200	29200	29200	29200	0
18	20231017	190300	323604100	29200	29200	29200	29200	0
19	20231017	190200	323604100	29200	29200	29200	29200	0
20	20231017	190100	323604100	29200	29200	29200	29200	0
21	20231017	190000	323604100	29200	29200	29200	29200	0
22	20231017	185900	323604100	29200	29200	29200	29200	0
23	20231017	185800	323604100	29200	29200	29200	29200	0
24	20231017	185700	323604100	29200	29200	29200	29200	0
25	20231017	185600	323604100	29200	29200	29200	29200	0
26	20231017	185500	323604100	29200	29200	29200	29200	0
27	20231017	185400	323604100	29200	29200	29200	29200	0
28	20231017	185300	323604100	29200	29200	29200	29200	0
29	20231017	185200	323604100	29200	29200	29200	29200	0
30	20231017	185100	323604100	29200	29200	29200	29200	0
31	20231017	185000	323604100	29200	29200	29200	29200	0
32	20231017	184900	323604100	29200	29200	29200	29200	8
33	20231017	184800	323604100	29200	29200	29200	29200	0
34	20231017	184700	323604100	29200	29200	29200	29200	0
35	20231017	184600	323604100	29200	29200	29200	29200	0
36	20231017	184500	323604100	29200	29200	29200	29200	0
37	20231017	184400	323604100	29200	29200	29200	29200	0
38	20231017	184300	323604100	29200	29200	29200	29200	0
39	20231017	184200	323604100	29200	29200	29200	29200	0
40	20231017	184100	323604100	29200	29200	29200	29200	0
41	20231017	184000	323604100	29200	29200	29200	29200	0
42	20231017	183900	323604100	29200	29200	29200	29200	0
43	20231017	183800	323604100	29200	29200	29200	29200	0
44	20231017	183700	323604100	29200	29200	29200	29200	0
45	20231017	183600	323604100	29200	29200	29200	29200	0
46	20231017	183500	323604100	29200	29200	29200	29200	0
47	20231017	183400	323604100	29200	29200	29200	29200	0
48	20231017	183300	323604100	29200	29200	29200	29200	0
49	20231017	183200	323604100	29200	29200	29200	29200	0
50	20231017	183100	323604100	29200	29200	29200	29200	0
51	20231017	183000	323604100	29200	29200	29200	29200	0
52	20231017	182900	323604100	29200	29200	29200	29200	0
53	20231017	182800	323604100	29200	29200	29200	29200	0
54	20231017	182700	323604100	29200	29200	29200	29200	0
55	20231017	182600	323604100	29200	29200	29200	29200	0
56	20231017	182500	323604100	29200	29200	29200	29200	0
57	20231017	182400	323604100	29200	29200	29200	29200	0
58	20231017	182300	323604100	29200	29200	29200	29200	0
59	20231017	182200	323604100	29200	29200	29200	29200	0
60	20231017	182100	323604100	29200	29200	29200	29200	0
61	20231017	182000	323604100	29200	29200	29200	29200	0
62	20231017	181900	323604100	29200	29200	29200	29200	8
63	20231017	181800	323604100	29200	29200	29200	29200	0
64	20231017	181700	323604100	29200	29200	29200	29200	0
65	20231017	181600	323604100	29200	29200	29200	29200	0
66	20231017	181500	323604100	29200	29200	29200	29200	0
67	20231017	181400	323604100	29200	29200	29200	29200	0
68	20231017	181300	323604100	29200	29200	29200	29200	0
69	20231017	181200	323604100	29200	29200	29200	29200	0
70	20231017	181100	323604100	29200	29200	29200	29200	0
71	20231017	181000	323604100	29200	29200	29200	29200	0
72	20231017	180900	323604100	29200	29200	29200	29200	0
73	20231017	180800	323604100	29200	29200	29200	29200	0
74	20231017	180700	323604100	29200	29200	29200	29200	0
75	20231017	180600	323604100	29200	29200	29200	29200	0
76	20231017	180500	323604100	29200	29200	29200	29200	0
77	20231017	180400	323604100	29200	29200	29200	29200	0
78	20231017	180300	323604100	29200	29200	29200	29200	0
79	20231017	180200	323604100	29200	29200	29200	29200	0
80	20231017	180100	323604100	29200	29200	29200	29200	0
81	20231017	180000	323604100	29200	29200	29200	29200	0
82	20231017	175900	323604100	29200	29200	29200	29200	0
83	20231017	175800	323604100	29200	29200	29200	29200	0
84	20231017	175700	323604100	29200	29200	29200	29200	0
85	20231017	175600	323604100	29200	29200	29200	29200	0
86	20231017	175500	323604100	29200	29200	29200	29200	0
87	20231017	175400	323604100	29200	29200	29200	29200	0
88	20231017	175300	323604100	29200	29200	29200	29200	0
89	20231017	175200	323604100	29200	29200	29200	29200	0
90	20231017	175100	323604100	29200	29200	29200	29200	0
91	20231017	175000	323604100	29200	29200	29200	29200	0
92	20231017	174900	323604100	29200	29200	29200	29200	8
93	20231017	174800	323604100	29200	29200	29200	29200	0
94	20231017	174700	323604100	29200	29200	29200	29200	0
95	20231017	174600	323604100	29200	29200	29200	29200	0
96	20231017	174500	323604100	29200	29200	29200	29200	0
97	20231017	174400	323604100	29200	29200	29200	29200	0
98	20231017	174300	323604100	29200	29200	29200	29200	0
99	20231017	174200	323604100	29200	29200	29200	29200	0
100	20231017	174100	323604100	29200	29200	29200	29200	0
101	20231017	174000	323604100	29200	29200	29200	29200	0
102	20231017	173900	323604100	29200	29200	29200	29200	0
103	20231017	173800	323604100	29200	29200	29200	29200	0
104	20231017	173700	323604100	29200	29200	29200	29200	0
105	20231017	173600	323604100	29200	29200	29200	29200	0
106	20231017	173500	323604100	29200	29200	29200	29200	0
107	20231017	173400	323604100	29200	29200	29200	29200	0
108	20231017	173300	323604100	29200	29200	29200	29200	0
109	20231017	173200	323604100	29200	29200	29200	29200	0
110	20231017	173100	323604100	29200	29200	29200	29200	0
111	20231017	173000	323604100	29200	29200	29200	29200	0
112	20231017	172900	323604100	29200	29200	29200	29200	0
113	20231017	172800	323604100	29200	29200	29200	29200	0
114	20231017	172700	323604100	29200	29200	29200	29200	0
115	20231017	172600	323604100	29200	29200	29200	29200	0
116	20231017	172500	323604100	29200	29200	29200	29200	0
117	20231017	172400	323604100	29200	29200	29200	29200	0
118	20231017	172300	323604100	29200	29200	29200	29200	0
119	20231017	172200	323604100	29200	29200	29200	29200	0
120	20231017	172100	323604100	29200	29200	29200	29200	0
121	20231017	172000	323604100	29200	29200	29200	29200	0
122	20231017	171900	323604100	29200	29200	29200	29200	8
123	20231017	171800	323604100	29200	29200	29200	29200	0
124	20231017	171700	323604100	29200	29200	29200	29200	0
125	20231017	171600	323604100	29200	29200	29200	29200	0
126	20231017	171500	323604100	29200	29200	29200	29200	0
127	20231017	171400	323604100	29200	29200	29200	29200	0
128	20231017	171300	323604100	29200	29200	29200	29200	0
129	20231017	171200	323604100	29200	29200	29200	29200	0
130	20231017	171100	323604100	29200	29200	29200	29200	0
131	20231017	171000	323604100	29200	29200	29200	29200	0
132	20231017	170900	323604100	29200	29200	29200	29200	0
133	20231017	170800	323604100	29200	29200	29200	29200	0
134	20231017	170700	323604100	29200	29200	29200	29200	0
135	20231017	170600	323604100	29200	29200	29200	29200	0
136	20231017	170500	323604100	29200	29200	29200	29200	0
137	20231017	170400	323604100	29200	29200	29200	29200	0
138	20231017	170300	323604100	29200	29200	29200	29200	0
139	20231017	170200	323604100	29200	29200	29200	29200	0
140	20231017	170100	323604100	29200	29200	29200	29200	0
141	20231017	170000	323604100	29200	29200	29200	29200	0
142	20231017	165900	323604100	29200	29200	29200	29200	0
143	20231017	165800	323604100	29200	29200	29200	29200	0
144	20231017	165700	323604100	29200	29200	29200	29200	0
145	20231017	165600	323604100	29200	29200	29200	29200	0
146	20231017	165500	323604100	29200	29200	29200	29200	0
147	20231017	165400	323604100	29200	29200	29200	29200	0
148	20231017	165300	323604100	29200	29200	29200	29200	0
149	20231017	165200	323604100	29200	29200	29200	29200	0
150	20231017	165100	323604100	29200	29200	29200	29200	0
151	20231017	165000	323604100	29200	29200	29200	29200	0
152	20231017	164900	323604100	29200	29200	29200	29200	8
153	20231017	164800	323604100	29200	29200	29200	29200	0
154	20231017	164700	323604100	29200	29200	29200	29200	0
155	20231017	164600	323604100	29200	29200	29200	29200	0
156	20231017	164500	323604100	29200	29200	29200	29200	0
157	20231017	164400	323604100	29200	29200	29200	29200	0
158	20231017	164300	323604100	29200	29200	29200	29200	0
159	20231017	164200	323604100	29200	29200	29200	29200	0
160	20231017	164100	323604100	29200	29200	29200	29200	0
161	20231017	164000	323604100	29200	29200	29200	29200	0
162	20231017	163900	323604100	29200	29200	29200	29200	0
163	20231017	163800	323604100	29200	29200	29200	29200	0
164	20231017	163700	323604100	29200	29200	29200	29200	0
165	20231017	163600	323604100	29200	29200	29200	29200	0
166	20231017	163500	323604100	29200	29200	29200	29200	0
167	20231017	163400	323604100	29200	29200	29200	29200	0
168	20231017	163300	323604100	29200	29200	29200	29200	0
169	20231017	163200	323604100	29200	29200	29200	29200	0
170	20231017	163100	323604100	29200	29200	29200	29200	0
171	20231017	163000	323604100	29200	29200	29200	29200	0
172	20231017	162900	323604100	29200	29200	29200	29200	0
173	20231017	162800	323604100	29200	29200	29200	29200	0
174	20231017	162700	323604100	29200	29200	29200	29200	0
175	20231017	162600	323604100	29200	29200	29200	29200	0
176	20231017	162500	323604100	29200	29200	29200	29200	0
177	20231017	162400	323604100	29200	29200	29200	29200	0
178	20231017	162300	323604100	29200	29200	29200	29200	0
179	20231017	162200	323604100	29200	29200	29200	29200	0
180	20231017	162100	323604100	29200	29200	29200	29200	0
181	20231017	162000	323604100	29200	29200	29200	29200	0
182	20231017	161900	323604100	29200	29200	29200	29200	8
183	20231017	161800	323604100	29200	29200	29200	29200	0
184	20231017	161700	323604100	29200	29200	29200	29200	0
185	20231017	161600	323604100	29200	29200	29200	29200	0
186	20231017	161500	323604100	29200	29200	29200	29200	0
187	20231017	161400	323604100	29200	29200	29200	29200	0
188	20231017	161300	323604100	29200	29200	29200	29200	0
189	20231017	161200	323604100	29200	29200	29200	29200	0
190	20231017	161100	323604100	29200	29200	29200	29200	0
191	20231017	161000	323604100	29200	29200	29200	29200	0
192	20231017	160900	323604100	29200	29200	29200	29200	0
193	20231017	160800	323604100	29200	29200	29200	29200	0
194	20231017	160700	323604100	29200	29200	29200	29200	0
195	20231017	160600	323604100	29200	29200	29200	29200	0
196	20231017	160500	323604100	29200	29200	29200	29200	0
197	20231017	160400	323604100	29200	29200	29200	29200	0
198	20231017	160300	323604100	29200	29200	29200	29200	0
199	20231017	160200	323604100	29200	29200	29200	29200	0
200	20231017	160100	323604100	29200	29200	29200	29200	0
201	20231017	160000	323604100	29200	29200	29200	29200	0
202	20231017	155900	323604100	29200	29200	29200	29200	0
203	20231017	155800	323604100	29200	29200	29200	29200	0
204	20231017	155700	323604100	29200	29200	29200	29200	0
205	20231017	155600	323604100	29200	29200	29200	29200	0
206	20231017	155500	323604100	29200	29200	29200	29200	0
207	20231017	155400	323604100	29200	29200	29200	29200	0
208	20231017	155300	323604100	29200	29200	29200	29200	0
209	20231017	155200	323604100	29200	29200	29200	29200	0
210	20231017	155100	323604100	29200	29200	29200	29200	0
211	20231017	155000	323604100	29200	29200	29200	29200	0
212	20231017	154900	323604100	29200	29200	29200	29200	8
213	20231017	154800	323604100	29200	29200	29200	29200	0
214	20231017	154700	323604100	29200	29200	29200	29200	0
215	20231017	154600	323604100	29200	29200	29200	29200	0
216	20231017	154500	323604100	29200	29200	29200	29200	0
217	20231017	154400	323604100	29200	29200	29200	29200	0
218	20231017	154300	323604100	29200	29200	29200	29200	0
219	20231017	154200	323604100	29200	29200	29200	29200	0
220	20231017	154100	323604100	29200	29200	29200	29200	0
221	20231017	154000	323604100	29200	29200	29200	29200	0
222	20231017	153900	323604100	29200	29200	29200	29200	0
223	20231017	153800	323604100	29200	29200	29200	29200	0
224	20231017	153700	323604100	29200	29200	29200	29200	0
225	20231017	153600	323604100	29200	29200	29200	29200	0
226	20231017	153500	323604100	29200	29200	29200	29200	0
227	20231017	153400	323604100	29200	29200	29200	29200	0
228	20231017	153300	323604100	29200	29200	29200	29200	0
229	20231017	153200	323604100	29200	29200	29200	29200	0
230	20231017	153100	323604100	29200	29200	29200	29200	0
231	20231017	153000	323604100	29200	29200	29200	29200	8
232	20231017	152900	323370500	29350	29350	29350	29350	0
233	20231017	152800	323370500	29350	29350	29350	29350	0
234	20231017	152700	323370500	29350	29350	29350	29350	0
235	20231017	152600	323370500	29350	29350	29350	29350	0
236	20231017	152500	323370500	29350	29350	29350	29350	0
237	20231017	152400	323370500	29350	29350	29350	29350	0
238	20231017	152300	323370500	29350	29350	29350	29350	0
239	20231017	152200	323370500	29350	29350	29350	29350	0
240	20231017	152100	323370500	29350	29350	29350	29350	0
241	20231017	152000	323370500	29350	29350	29350	29350	0
242	20231017	151900	323370500	29350	29350	29350	29350	8
243	20231017	151800	323135700	29250	29250	29250	29250	0
244	20231017	151700	323135700	29250	29300	29300	29250	25
245	20231017	151600	322403300	29350	29400	29400	29300	92
246	20231017	151500	319703250	29400	29450	29450	29400	48
247	20231017	151400	318289700	29500	29500	29500	29300	100
248	20231017	151300	315341750	29500	29500	29500	29500	71
249	20231017	151200	313247250	29500	29450	29500	29400	79
250	20231017	151100	310920750	29500	29500	29500	29500	21
251	20231017	151000	310301250	29500	29350	29500	29300	61
252	20231017	150900	308512050	29350	29300	29400	29300	33
253	20231017	150800	307543700	29300	29350	29350	29300	44
254	20231017	150700	306253300	29350	29400	29400	29350	50
255	20231017	150600	304784650	29300	29400	29400	29300	81
256	20231017	150500	302408850	29400	29400	29400	29400	52
257	20231017	150400	300880050	29400	29350	29400	29350	72
258	20231017	150300	298764400	29350	29350	29400	29350	33
259	20231017	150200	297795750	29350	29350	29400	29350	25
260	20231017	150100	297061850	29300	29350	29350	29300	80
261	20231017	150000	294716400	29400	29350	29400	29300	42
262	20231017	145900	293483150	29400	29400	29450	29400	52
263	20231017	145800	291954300	29450	29400	29450	29400	52
264	20231017	145700	290424150	29350	29400	29400	29350	63
265	20231017	145600	288572700	29400	29400	29450	29400	48
266	20231017	145500	287161400	29350	29400	29400	29350	42
267	20231017	145400	285928450	29400	29350	29400	29300	61
268	20231017	145300	284137850	29350	29400	29400	29300	63
269	20231017	145200	282289900	29350	29350	29350	29300	58
270	20231017	145100	280587750	29350	29350	29400	29350	89
271	20231017	145000	277974250	29400	29300	29400	29300	81
272	20231017	144900	275599150	29400	29400	29400	29400	2
273	20231017	144800	275540350	29250	29350	29400	29250	71
274	20231017	144700	273460300	29350	29350	29350	29350	51
275	20231017	144600	271963450	29350	29350	29350	29300	89
276	20231017	144500	269353300	29350	29350	29350	29300	44
277	20231017	144400	268063850	29350	29350	29350	29350	48
278	20231017	144300	266655050	29350	29350	29350	29350	50
279	20231017	144200	265187550	29300	29300	29350	29300	39
280	20231017	144100	264044700	29350	29350	29350	29300	64
281	20231017	144000	262167600	29350	29350	29350	29350	39
282	20231017	143900	261022950	29350	29350	29350	29350	66
283	20231017	143800	259085850	29350	29350	29350	29350	60
284	20231017	143700	257324850	29350	29300	29350	29300	53
285	20231017	143600	255770500	29350	29300	29400	29300	53
286	20231017	143500	254216050	29350	29350	29350	29300	65
287	20231017	143400	252310150	29350	29350	29350	29350	47
288	20231017	143300	250930700	29350	29250	29350	29250	41
289	20231017	143200	249729800	29300	29350	29350	29300	51
290	20231017	143100	248234350	29400	29300	29400	29300	60
291	20231017	143000	246474550	29350	29350	29400	29350	70
292	20231017	142900	244418700	29400	29450	29450	29400	27
293	20231017	142800	243624600	29400	29400	29400	29350	70
294	20231017	142700	241567700	29450	29450	29450	29450	65
295	20231017	142600	239653450	29450	29450	29500	29450	91
296	20231017	142500	236973350	29450	29500	29500	29450	51
297	20231017	142400	235470200	29500	29450	29500	29400	44
298	20231017	142300	234175400	29500	29500	29500	29450	49
299	20231017	142200	232731250	29500	29500	29500	29450	89
300	20231017	142100	230107050	29500	29500	29500	29500	138
301	20231017	142000	226036050	29600	29550	29600	29550	101
302	20231017	141900	223048400	29500	29450	29550	29450	266
303	20231017	141800	215192100	29450	29450	29500	29450	95
304	20231017	141700	212391600	29450	29500	29500	29450	42
305	20231017	141600	211154600	29450	29550	29550	29450	69
306	20231017	141500	209120500	29550	29400	29550	29400	72
307	20231017	141400	207000150	29500	29550	29550	29500	45
308	20231017	141300	205671550	29500	29550	29550	29500	54
309	20231017	141200	204078350	29550	29550	29550	29450	61
310	20231017	141100	202279500	29550	29550	29550	29550	26
311	20231017	141000	201511200	29550	29550	29550	29450	128
312	20231017	140900	197730100	29550	29550	29550	29550	22
313	20231017	140800	197080000	29550	29550	29550	29450	93
314	20231017	140700	194333050	29500	29500	29500	29500	30
315	20231017	140600	193448050	29500	29450	29500	29450	15
316	20231017	140500	193006150	29500	29500	29500	29500	45
317	20231017	140400	191678650	29500	29500	29500	29500	181
318	20231017	140300	186339150	29450	29500	29500	29450	555
319	20231017	140200	169967250	29500	29500	29500	29500	0
320	20231017	140100	169967250	29500	29500	29500	29500	12
321	20231017	140000	169613250	29500	29500	29500	29500	0
322	20231017	135900	169613250	29500	29500	29500	29500	13
323	20231017	135800	169229750	29500	29500	29500	29500	0
324	20231017	135700	169229750	29500	29500	29500	29500	12
325	20231017	135600	168875750	29550	29550	29550	29550	0
326	20231017	135500	168875750	29550	29550	29550	29550	4
327	20231017	135400	168757550	29500	29500	29500	29500	12
328	20231017	135300	168403550	29500	29500	29500	29500	0
329	20231017	135200	168403550	29500	29500	29500	29500	12
330	20231017	135100	168049550	29500	29500	29500	29500	0
331	20231017	135000	168049550	29500	29500	29500	29500	12
332	20231017	134900	167695550	29500	29500	29500	29500	0
333	20231017	134800	167695550	29500	29500	29500	29500	12
334	20231017	134700	167341550	29500	29500	29500	29500	0
335	20231017	134600	167341550	29500	29500	29500	29500	0
336	20231017	134500	167341550	29500	29500	29500	29500	18
337	20231017	134400	166810550	29500	29500	29500	29500	0
338	20231017	134300	166810550	29500	29500	29500	29500	12
339	20231017	134200	166456550	29500	29500	29500	29500	0
340	20231017	134100	166456550	29500	29500	29500	29500	12
341	20231017	134000	166102550	29500	29500	29500	29500	0
342	20231017	133900	166102550	29500	29500	29500	29500	12
343	20231017	133800	165748550	29500	29500	29500	29500	0
344	20231017	133700	165748550	29500	29500	29500	29500	0
345	20231017	133600	165748550	29500	29500	29500	29500	12
346	20231017	133500	165394550	29500	29500	29500	29500	0
347	20231017	133400	165394550	29500	29500	29500	29500	331
348	20231017	133300	155630050	29500	29500	29500	29500	0
349	20231017	133200	155630050	29500	29500	29500	29500	12
350	20231017	133100	155276050	29550	29550	29550	29550	1
351	20231017	133000	155246500	29500	29500	29500	29500	12
352	20231017	132900	154892500	29500	29500	29500	29500	0
353	20231017	132800	154892500	29500	29500	29500	29500	0
354	20231017	132700	154892500	29500	29500	29500	29500	12
355	20231017	132600	154538500	29500	29500	29500	29500	0
356	20231017	132500	154538500	29500	29500	29500	29500	22
357	20231017	132400	153889500	29500	29500	29500	29500	0
358	20231017	132300	153889500	29500	29500	29500	29500	13
359	20231017	132200	153506000	29550	29550	29550	29550	4
360	20231017	132100	153387800	29500	29500	29500	29500	12
361	20231017	132000	153033800	29500	29500	29500	29500	0
362	20231017	131900	153033800	29500	29500	29500	29500	0
363	20231017	131800	153033800	29500	29500	29500	29500	12
364	20231017	131700	152679800	29500	29500	29500	29500	0
365	20231017	131600	152679800	29500	29500	29500	29500	12
366	20231017	131500	152325800	29500	29500	29500	29500	0
367	20231017	131400	152325800	29500	29500	29500	29500	12
368	20231017	131300	151971800	29500	29500	29500	29500	0
369	20231017	131200	151971800	29500	29550	29550	29500	100
370	20231017	131100	149021750	29500	29500	29500	29500	135
371	20231017	131000	145039250	29500	29500	29500	29500	0
372	20231017	130900	145039250	29500	29500	29500	29500	12
373	20231017	130800	144685250	29500	29500	29500	29500	0
374	20231017	130700	144685250	29500	29550	29550	29500	47
375	20231017	130600	143298700	29500	29500	29500	29500	0
376	20231017	130500	143298700	29500	29500	29500	29500	12
377	20231017	130400	142944700	29500	29500	29500	29500	0
378	20231017	130300	142944700	29500	29500	29500	29500	12
379	20231017	130200	142590700	29500	29500	29500	29500	0
380	20231017	130100	142590700	29500	29500	29500	29500	258
381	20231017	130000	134979700	29500	29500	29500	29500	15
382	20231017	125900	134537200	29500	29500	29500	29500	0
383	20231017	125800	134537200	29500	29500	29500	29500	33
384	20231017	125700	133563700	29500	29500	29500	29500	2
385	20231017	125600	133504700	29500	29500	29500	29500	12
386	20231017	125500	133150700	29550	29550	29550	29550	0
387	20231017	125400	133150700	29550	29500	29550	29500	14
388	20231017	125300	132737600	29500	29500	29500	29500	0
389	20231017	125200	132737600	29500	29500	29500	29500	0
390	20231017	125100	132737600	29500	29500	29500	29500	12
391	20231017	125000	132383600	29500	29500	29500	29500	0
392	20231017	124900	132383600	29500	29550	29550	29500	16
393	20231017	124800	131911400	29500	29500	29500	29500	0
394	20231017	124700	131911400	29500	29500	29500	29500	13
395	20231017	124600	131527900	29500	29500	29500	29500	0
396	20231017	124500	131527900	29500	29500	29500	29500	12
397	20231017	124400	131173900	29500	29500	29500	29500	0
398	20231017	124300	131173900	29500	29500	29500	29500	0
399	20231017	124200	131173900	29500	29500	29500	29500	13
400	20231017	124100	130790400	29500	29500	29500	29500	0
401	20231017	124000	130790400	29500	29500	29500	29500	12
402	20231017	123900	130436400	29500	29500	29500	29500	0
403	20231017	123800	130436400	29500	29500	29500	29500	12
404	20231017	123700	130082400	29500	29500	29500	29500	0
405	20231017	123600	130082400	29500	29500	29500	29500	13
406	20231017	123500	129698900	29500	29500	29500	29500	0
407	20231017	123400	129698900	29500	29500	29500	29500	0
408	20231017	123300	129698900	29500	29500	29500	29500	12
409	20231017	123200	129344900	29500	29500	29500	29500	66
410	20231017	123100	127397900	29500	29500	29500	29500	12
411	20231017	123000	127043900	29500	29500	29500	29500	0
412	20231017	122900	127043900	29500	29500	29500	29500	12
413	20231017	122800	126689900	29500	29500	29500	29500	0
414	20231017	122700	126689900	29500	29500	29500	29500	12
415	20231017	122600	126335900	29500	29500	29500	29500	0
416	20231017	122500	126335900	29500	29500	29500	29500	0
417	20231017	122400	126335900	29500	29500	29500	29500	13
418	20231017	122300	125952400	29500	29500	29500	29500	0
419	20231017	122200	125952400	29500	29500	29500	29500	12
420	20231017	122100	125598400	29550	29550	29550	29550	1
421	20231017	122000	125568850	29500	29500	29500	29500	12
422	20231017	121900	125214850	29500	29500	29500	29500	0
423	20231017	121800	125214850	29500	29500	29500	29500	12
424	20231017	121700	124860850	29550	29550	29550	29550	0
425	20231017	121600	124860850	29550	29550	29550	29550	0
426	20231017	121500	124860850	29550	29550	29550	29500	17
427	20231017	121400	124359100	29500	29500	29500	29500	0
428	20231017	121300	124359100	29500	29500	29500	29500	12
429	20231017	121200	124005100	29550	29550	29550	29550	2
430	20231017	121100	123946000	29500	29500	29500	29500	13
431	20231017	121000	123562500	29500	29500	29500	29500	0
432	20231017	120900	123562500	29500	29500	29500	29500	12
433	20231017	120800	123208500	29500	29500	29500	29500	0
434	20231017	120700	123208500	29500	29500	29500	29500	0
435	20231017	120600	123208500	29500	29500	29500	29500	12
436	20231017	120500	122854500	29500	29500	29500	29500	0
437	20231017	120400	122854500	29500	29500	29500	29500	62
438	20231017	120300	121025500	29500	29500	29500	29500	0
439	20231017	120200	121025500	29500	29500	29500	29500	63
440	20231017	120100	119167000	29500	29500	29500	29500	0
441	20231017	120000	119167000	29500	29500	29500	29500	13
442	20231017	115900	118783500	29500	29500	29500	29500	6
443	20231017	115800	118606500	29500	29500	29500	29500	2
444	20231017	115700	118547500	29550	29500	29550	29500	21
445	20231017	115600	117927800	29500	29500	29500	29500	2
446	20231017	115500	117868800	29500	29500	29500	29500	17
447	20231017	115400	117367300	29500	29500	29500	29500	2
448	20231017	115300	117308300	29500	29550	29550	29500	18
449	20231017	115200	116777250	29550	29550	29550	29550	2
450	20231017	115100	116718150	29500	29550	29550	29500	60
451	20231017	115000	114946100	29550	29550	29550	29550	159
452	20231017	114900	110247650	29500	29500	29500	29500	7
453	20231017	114800	110041150	29500	29500	29500	29500	28
454	20231017	114700	109215150	29500	29500	29500	29500	3
455	20231017	114600	109126650	29500	29500	29500	29500	18
456	20231017	114500	108595650	29550	29550	29550	29550	1
457	20231017	114400	108566100	29500	29500	29500	29500	18
458	20231017	114300	108035100	29500	29500	29500	29500	5
459	20231017	114200	107887600	29500	29500	29550	29500	18
460	20231017	114100	107356400	29500	29500	29500	29500	0
461	20231017	114000	107356400	29500	29500	29500	29500	6
462	20231017	113900	107179400	29500	29500	29500	29500	19
463	20231017	113800	106618900	29500	29500	29500	29500	0
464	20231017	113700	106618900	29500	29500	29500	29500	31
465	20231017	113600	105704400	29500	29500	29500	29500	0
466	20231017	113500	105704400	29500	29500	29500	29500	18
467	20231017	113400	105173400	29500	29500	29500	29500	2
468	20231017	113300	105114400	29500	29500	29500	29500	17
469	20231017	113200	104612900	29500	29500	29500	29500	5
470	20231017	113100	104465400	29500	29500	29500	29500	5
471	20231017	113000	104317900	29500	29500	29500	29500	14
472	20231017	112900	103904900	29500	29500	29500	29500	4
473	20231017	112800	103786900	29500	29500	29500	29500	19
474	20231017	112700	103226400	29500	29500	29500	29500	2
475	20231017	112600	103167400	29500	29500	29500	29450	145
476	20231017	112500	98890300	29500	29500	29500	29500	7
477	20231017	112400	98683800	29500	29500	29500	29500	143
478	20231017	112300	94465300	29500	29500	29500	29500	2
479	20231017	112200	94406300	29500	29500	29500	29500	5
480	20231017	112100	94258800	29500	29500	29500	29500	15
481	20231017	112000	93816300	29500	29500	29500	29500	7
482	20231017	111900	93609800	29500	29500	29500	29500	17
483	20231017	111800	93108300	29500	29500	29500	29500	1
484	20231017	111700	93078800	29500	29500	29500	29500	17
485	20231017	111600	92577300	29500	29500	29500	29500	0
486	20231017	111500	92577300	29500	29500	29500	29500	16
487	20231017	111400	92105300	29500	29500	29500	29500	0
488	20231017	111300	92105300	29500	29500	29500	29500	5
489	20231017	111200	91957800	29500	29500	29500	29500	13
490	20231017	111100	91574300	29500	29500	29500	29500	5
491	20231017	111000	91426800	29500	29500	29500	29500	23
492	20231017	110900	90748300	29500	29500	29500	29500	5
493	20231017	110800	90600800	29500	29500	29500	29500	18
494	20231017	110700	90069800	29500	29500	29500	29500	0
495	20231017	110600	90069800	29500	29500	29500	29500	18
496	20231017	110500	89538800	29500	29500	29500	29500	0
497	20231017	110400	89538800	29500	29500	29500	29500	5
498	20231017	110300	89391300	29500	29500	29500	29500	12
499	20231017	110200	89037300	29500	29500	29500	29500	5
500	20231017	110100	88889800	29500	29500	29500	29500	13
501	20231017	110000	88506300	29500	29500	29500	29500	4
502	20231017	105900	88388300	29500	29500	29500	29500	20
503	20231017	105800	87798300	29500	29500	29500	29500	0
504	20231017	105700	87798300	29500	29500	29500	29500	16
505	20231017	105600	87326300	29500	29500	29500	29500	0
506	20231017	105500	87326300	29500	29500	29500	29500	5
507	20231017	105400	87178800	29500	29500	29500	29500	12
508	20231017	105300	86824800	29500	29500	29500	29500	5
509	20231017	105200	86677300	29500	29500	29500	29500	12
510	20231017	105100	86323300	29500	29500	29500	29500	5
511	20231017	105000	86175800	29500	29500	29500	29500	13
512	20231017	104900	85792300	29500	29500	29500	29500	4
513	20231017	104800	85674300	29500	29500	29500	29500	19
514	20231017	104700	85113800	29500	29450	29500	29450	7
515	20231017	104600	84907350	29250	29500	29500	29250	154
516	20231017	104500	80365600	29500	29500	29500	29500	112
517	20231017	104400	77061600	29500	29500	29500	29500	5
518	20231017	104300	76914100	29500	29500	29500	29500	12
519	20231017	104200	76560100	29500	29500	29500	29500	4
520	20231017	104100	76442100	29500	29500	29500	29500	24
521	20231017	104000	75734100	29500	29500	29500	29500	5
522	20231017	103900	75586600	29500	29500	29500	29500	17
523	20231017	103800	75085100	29500	29500	29500	29500	0
524	20231017	103700	75085100	29500	29500	29500	29500	5
525	20231017	103600	74937600	29500	29500	29500	29500	13
526	20231017	103500	74554100	29500	29500	29500	29500	5
527	20231017	103400	74406600	29500	29500	29500	29500	12
528	20231017	103300	74052600	29400	29400	29400	29400	4
529	20231017	103200	73935000	29400	29450	29500	29400	20
530	20231017	103100	73346450	29450	29500	29500	29450	170
531	20231017	103000	68331500	29500	29500	29500	29500	20
532	20231017	102900	67741500	29500	29500	29500	29500	0
533	20231017	102800	67741500	29500	29500	29500	29500	5
534	20231017	102700	67594000	29500	29550	29550	29500	22
535	20231017	102600	66944500	29550	29500	29550	29500	42
536	20231017	102500	65705300	29500	29400	29500	29400	16
537	20231017	102400	65234600	29450	29450	29450	29450	4
538	20231017	102300	65116800	29450	29350	29450	29350	617
539	20231017	102200	46960200	29300	29250	29350	29250	18
540	20231017	102100	46432850	29200	29300	29300	29200	4
541	20231017	102000	46315850	29300	29350	29350	29300	4
542	20231017	101900	46198600	29400	29350	29400	29350	82
543	20231017	101800	43791650	29250	29250	29250	29250	0
544	20231017	101700	43791650	29250	29250	29250	29250	5
545	20231017	101600	43645400	29350	29200	29350	29200	64
546	20231017	101500	41773200	29200	29200	29200	29200	4
547	20231017	101400	41656400	29200	29200	29200	29200	0
548	20231017	101300	41656400	29200	29200	29200	29150	40
549	20231017	101200	40488600	29200	29050	29200	29000	23
550	20231017	101100	39820600	29000	29000	29000	29000	0
551	20231017	101000	39820600	29000	29000	29000	29000	5
552	20231017	100900	39675600	29000	29000	29000	29000	0
553	20231017	100800	39675600	29000	29000	29000	29000	5
554	20231017	100700	39530600	29050	29050	29050	29050	1
555	20231017	100600	39501550	29000	29000	29000	29000	4
556	20231017	100500	39385550	29000	29000	29000	29000	0
557	20231017	100400	39385550	29000	29000	29000	29000	5
558	20231017	100300	39240550	29000	29000	29000	29000	5
559	20231017	100200	39095550	29050	29050	29050	29050	0
560	20231017	100100	39095550	29050	29000	29050	29000	5
561	20231017	100000	38950500	29000	29000	29000	29000	0
562	20231017	095900	38950500	29000	29000	29000	29000	5
563	20231017	095800	38805500	29000	29000	29000	29000	0
564	20231017	095700	38805500	29000	29000	29000	29000	5
565	20231017	095600	38660500	29000	29000	29000	29000	0
566	20231017	095500	38660500	29000	29000	29000	29000	5
567	20231017	095400	38515500	29000	29000	29050	29000	55
568	20231017	095300	36920400	29050	29100	29100	29050	111
569	20231017	095200	33695750	29100	29200	29200	29100	375
570	20231017	095100	22746950	29200	29200	29200	29200	0
571	20231017	095000	22746950	29200	29200	29200	29200	5
572	20231017	094900	22600950	29200	29200	29200	29200	0
573	20231017	094800	22600950	29200	29200	29200	29200	5
574	20231017	094700	22454950	29200	29200	29200	29200	0
575	20231017	094600	22454950	29200	29200	29200	29200	4
576	20231017	094500	22338150	29200	29200	29200	29200	4
577	20231017	094400	22221350	29250	29250	29250	29250	1
578	20231017	094300	22192100	29200	29200	29200	29200	4
579	20231017	094200	22075300	29250	29250	29250	29250	2
580	20231017	094100	22016800	29200	29250	29250	29200	18
581	20231017	094000	21490550	29250	29250	29250	29250	1
582	20231017	093900	21461300	29250	29200	29250	29200	9
583	20231017	093800	21198250	29200	29250	29250	29200	25
584	20231017	093700	20467250	29250	29250	29250	29250	1
585	20231017	093600	20438000	29200	29200	29200	29200	5
586	20231017	093500	20292000	29250	29250	29250	29250	2
587	20231017	093400	20233500	29200	29300	29300	29200	6
588	20231017	093300	20058050	29250	29250	29250	29250	40
589	20231017	093200	18888050	29250	29200	29250	29200	5
590	20231017	093100	18742000	29200	29200	29200	29200	5
591	20231017	093000	18596000	29250	29250	29250	29250	4
592	20231017	092900	18479000	29250	29250	29250	29250	0
593	20231017	092800	18479000	29250	29250	29250	29250	4
594	20231017	092700	18362000	29250	29250	29250	29250	5
595	20231017	092600	18215750	29250	29250	29250	29250	1
596	20231017	092500	18186500	29200	29250	29250	29200	9
597	20231017	092400	17923500	29300	29250	29300	29250	8
598	20231017	092300	17689400	29250	29300	29300	29250	11
599	20231017	092200	17367600	29300	29250	29300	29250	3
600	20231017	092100	17279800	29300	29300	29300	29300	16
601	20231017	092000	16811000	29300	29250	29300	29250	4
602	20231017	091900	16693850	29250	29200	29250	29200	6
603	20231017	091800	16518600	29200	29200	29200	29200	5
604	20231017	091700	16372600	29250	29250	29250	29250	19
605	20231017	091600	15816850	29200	29200	29200	29200	13
606	20231017	091500	15437250	29200	29200	29200	29200	0
607	20231017	091400	15437250	29200	29200	29200	29200	5
608	20231017	091300	15291250	29200	29200	29200	29200	0
609	20231017	091200	15291250	29200	29200	29200	29200	13
610	20231017	091100	14911650	29200	29200	29200	29200	1
611	20231017	091000	14882450	29150	29000	29150	29000	11
612	20231017	090900	14562400	29000	29000	29000	29000	5
613	20231017	090800	14417400	29100	29100	29100	29100	0
614	20231017	090700	14417400	29100	29050	29100	29050	126
615	20231017	090600	10751000	29050	29050	29050	29000	37
616	20231017	090500	9676350	29050	29050	29050	29050	20
617	20231017	090400	9095350	29050	29050	29050	29050	0
618	20231017	090300	9095350	29050	29000	29050	29000	5
619	20231017	090200	8950300	28950	28950	28950	28950	0
620	20231017	090100	8950300	28950	29250	29250	28950	10
621	20231017	090000	8660500	29250	28750	29250	28750	300