KissMeData/049770/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192200	207712700	29500	29500	29500	29500	198
3	20231018	192100	207712700	29500	29500	29500	29500	0
4	20231018	192000	207712700	29500	29500	29500	29500	0
5	20231018	191900	207712700	29500	29500	29500	29500	0
6	20231018	191800	207712700	29500	29500	29500	29500	0
7	20231018	191700	207712700	29500	29500	29500	29500	0
8	20231018	191600	207712700	29500	29500	29500	29500	0
9	20231018	191500	207712700	29500	29500	29500	29500	0
10	20231018	191400	207712700	29500	29500	29500	29500	0
11	20231018	191300	207712700	29500	29500	29500	29500	0
12	20231018	191200	207712700	29500	29500	29500	29500	0
13	20231018	191100	207712700	29500	29500	29500	29500	0
14	20231018	191000	207712700	29500	29500	29500	29500	0
15	20231018	190900	207712700	29500	29500	29500	29500	0
16	20231018	190800	207712700	29500	29500	29500	29500	0
17	20231018	190700	207712700	29500	29500	29500	29500	0
18	20231018	190600	207712700	29500	29500	29500	29500	0
19	20231018	190500	207712700	29500	29500	29500	29500	0
20	20231018	190400	207712700	29500	29500	29500	29500	0
21	20231018	190300	207712700	29500	29500	29500	29500	0
22	20231018	190200	207712700	29500	29500	29500	29500	0
23	20231018	190100	207712700	29500	29500	29500	29500	0
24	20231018	190000	207712700	29500	29500	29500	29500	0
25	20231018	185900	207712700	29500	29500	29500	29500	0
26	20231018	185800	207712700	29500	29500	29500	29500	0
27	20231018	185700	207712700	29500	29500	29500	29500	0
28	20231018	185600	207712700	29500	29500	29500	29500	0
29	20231018	185500	207712700	29500	29500	29500	29500	0
30	20231018	185400	207712700	29500	29500	29500	29500	0
31	20231018	185300	207712700	29500	29500	29500	29500	0
32	20231018	185200	207712700	29500	29500	29500	29500	198
33	20231018	185100	207712700	29500	29500	29500	29500	0
34	20231018	185000	207712700	29500	29500	29500	29500	0
35	20231018	184900	207712700	29500	29500	29500	29500	0
36	20231018	184800	207712700	29500	29500	29500	29500	0
37	20231018	184700	207712700	29500	29500	29500	29500	0
38	20231018	184600	207712700	29500	29500	29500	29500	0
39	20231018	184500	207712700	29500	29500	29500	29500	0
40	20231018	184400	207712700	29500	29500	29500	29500	0
41	20231018	184300	207712700	29500	29500	29500	29500	0
42	20231018	184200	207712700	29500	29500	29500	29500	0
43	20231018	184100	207712700	29500	29500	29500	29500	0
44	20231018	184000	207712700	29500	29500	29500	29500	0
45	20231018	183900	207712700	29500	29500	29500	29500	0
46	20231018	183800	207712700	29500	29500	29500	29500	0
47	20231018	183700	207712700	29500	29500	29500	29500	0
48	20231018	183600	207712700	29500	29500	29500	29500	0
49	20231018	183500	207712700	29500	29500	29500	29500	0
50	20231018	183400	207712700	29500	29500	29500	29500	0
51	20231018	183300	207712700	29500	29500	29500	29500	0
52	20231018	183200	207712700	29500	29500	29500	29500	0
53	20231018	183100	207712700	29500	29500	29500	29500	0
54	20231018	183000	207712700	29500	29500	29500	29500	0
55	20231018	182900	207712700	29500	29500	29500	29500	0
56	20231018	182800	207712700	29500	29500	29500	29500	0
57	20231018	182700	207712700	29500	29500	29500	29500	0
58	20231018	182600	207712700	29500	29500	29500	29500	0
59	20231018	182500	207712700	29500	29500	29500	29500	0
60	20231018	182400	207712700	29500	29500	29500	29500	0
61	20231018	182300	207712700	29500	29500	29500	29500	0
62	20231018	182200	207712700	29500	29500	29500	29500	198
63	20231018	182100	207712700	29500	29500	29500	29500	0
64	20231018	182000	207712700	29500	29500	29500	29500	0
65	20231018	181900	207712700	29500	29500	29500	29500	0
66	20231018	181800	207712700	29500	29500	29500	29500	0
67	20231018	181700	207712700	29500	29500	29500	29500	0
68	20231018	181600	207712700	29500	29500	29500	29500	0
69	20231018	181500	207712700	29500	29500	29500	29500	0
70	20231018	181400	207712700	29500	29500	29500	29500	0
71	20231018	181300	207712700	29500	29500	29500	29500	0
72	20231018	181200	207712700	29500	29500	29500	29500	0
73	20231018	181100	207712700	29500	29500	29500	29500	0
74	20231018	181000	207712700	29500	29500	29500	29500	0
75	20231018	180900	207712700	29500	29500	29500	29500	0
76	20231018	180800	207712700	29500	29500	29500	29500	0
77	20231018	180700	207712700	29500	29500	29500	29500	0
78	20231018	180600	207712700	29500	29500	29500	29500	0
79	20231018	180500	207712700	29500	29500	29500	29500	0
80	20231018	180400	207712700	29500	29500	29500	29500	0
81	20231018	180300	207712700	29500	29500	29500	29500	0
82	20231018	180200	207712700	29500	29500	29500	29500	0
83	20231018	180100	207712700	29500	29500	29500	29500	0
84	20231018	180000	207712700	29500	29500	29500	29500	0
85	20231018	175900	207712700	29500	29500	29500	29500	0
86	20231018	175800	207712700	29500	29500	29500	29500	0
87	20231018	175700	207712700	29500	29500	29500	29500	0
88	20231018	175600	207712700	29500	29500	29500	29500	0
89	20231018	175500	207712700	29500	29500	29500	29500	0
90	20231018	175400	207712700	29500	29500	29500	29500	0
91	20231018	175300	207712700	29500	29500	29500	29500	0
92	20231018	175200	207712700	29500	29500	29500	29500	198
93	20231018	175100	207712700	29500	29500	29500	29500	0
94	20231018	175000	207712700	29500	29500	29500	29500	0
95	20231018	174900	207712700	29500	29500	29500	29500	0
96	20231018	174800	207712700	29500	29500	29500	29500	0
97	20231018	174700	207712700	29500	29500	29500	29500	0
98	20231018	174600	207712700	29500	29500	29500	29500	0
99	20231018	174500	207712700	29500	29500	29500	29500	0
100	20231018	174400	207712700	29500	29500	29500	29500	0
101	20231018	174300	207712700	29500	29500	29500	29500	0
102	20231018	174200	207712700	29500	29500	29500	29500	0
103	20231018	174100	207712700	29500	29500	29500	29500	0
104	20231018	174000	207712700	29500	29500	29500	29500	0
105	20231018	173900	207712700	29500	29500	29500	29500	0
106	20231018	173800	207712700	29500	29500	29500	29500	0
107	20231018	173700	207712700	29500	29500	29500	29500	0
108	20231018	173600	207712700	29500	29500	29500	29500	0
109	20231018	173500	207712700	29500	29500	29500	29500	0
110	20231018	173400	207712700	29500	29500	29500	29500	0
111	20231018	173300	207712700	29500	29500	29500	29500	0
112	20231018	173200	207712700	29500	29500	29500	29500	0
113	20231018	173100	207712700	29500	29500	29500	29500	0
114	20231018	173000	207712700	29500	29500	29500	29500	0
115	20231018	172900	207712700	29500	29500	29500	29500	0
116	20231018	172800	207712700	29500	29500	29500	29500	0
117	20231018	172700	207712700	29500	29500	29500	29500	0
118	20231018	172600	207712700	29500	29500	29500	29500	0
119	20231018	172500	207712700	29500	29500	29500	29500	0
120	20231018	172400	207712700	29500	29500	29500	29500	0
121	20231018	172300	207712700	29500	29500	29500	29500	0
122	20231018	172200	207712700	29500	29500	29500	29500	198
123	20231018	172100	207712700	29500	29500	29500	29500	0
124	20231018	172000	207712700	29500	29500	29500	29500	0
125	20231018	171900	207712700	29500	29500	29500	29500	0
126	20231018	171800	207712700	29500	29500	29500	29500	0
127	20231018	171700	207712700	29500	29500	29500	29500	0
128	20231018	171600	207712700	29500	29500	29500	29500	0
129	20231018	171500	207712700	29500	29500	29500	29500	0
130	20231018	171400	207712700	29500	29500	29500	29500	0
131	20231018	171300	207712700	29500	29500	29500	29500	0
132	20231018	171200	207712700	29500	29500	29500	29500	0
133	20231018	171100	207712700	29500	29500	29500	29500	0
134	20231018	171000	207712700	29500	29500	29500	29500	0
135	20231018	170900	207712700	29500	29500	29500	29500	0
136	20231018	170800	207712700	29500	29500	29500	29500	0
137	20231018	170700	207712700	29500	29500	29500	29500	0
138	20231018	170600	207712700	29500	29500	29500	29500	0
139	20231018	170500	207712700	29500	29500	29500	29500	0
140	20231018	170400	207712700	29500	29500	29500	29500	0
141	20231018	170300	207712700	29500	29500	29500	29500	0
142	20231018	170200	207712700	29500	29500	29500	29500	0
143	20231018	170100	207712700	29500	29500	29500	29500	0
144	20231018	170000	207712700	29500	29500	29500	29500	0
145	20231018	165900	207712700	29500	29500	29500	29500	0
146	20231018	165800	207712700	29500	29500	29500	29500	0
147	20231018	165700	207712700	29500	29500	29500	29500	0
148	20231018	165600	207712700	29500	29500	29500	29500	0
149	20231018	165500	207712700	29500	29500	29500	29500	0
150	20231018	165400	207712700	29500	29500	29500	29500	0
151	20231018	165300	207712700	29500	29500	29500	29500	0
152	20231018	165200	207712700	29500	29500	29500	29500	198
153	20231018	165100	207712700	29500	29500	29500	29500	0
154	20231018	165000	207712700	29500	29500	29500	29500	0
155	20231018	164900	207712700	29500	29500	29500	29500	0
156	20231018	164800	207712700	29500	29500	29500	29500	0
157	20231018	164700	207712700	29500	29500	29500	29500	0
158	20231018	164600	207712700	29500	29500	29500	29500	0
159	20231018	164500	207712700	29500	29500	29500	29500	0
160	20231018	164400	207712700	29500	29500	29500	29500	0
161	20231018	164300	207712700	29500	29500	29500	29500	0
162	20231018	164200	207712700	29500	29500	29500	29500	0
163	20231018	164100	207712700	29500	29500	29500	29500	0
164	20231018	164000	207712700	29500	29500	29500	29500	0
165	20231018	163900	207712700	29500	29500	29500	29500	0
166	20231018	163800	207712700	29500	29500	29500	29500	0
167	20231018	163700	207712700	29500	29500	29500	29500	0
168	20231018	163600	207712700	29500	29500	29500	29500	0
169	20231018	163500	207712700	29500	29500	29500	29500	0
170	20231018	163400	207712700	29500	29500	29500	29500	0
171	20231018	163300	207712700	29500	29500	29500	29500	0
172	20231018	163200	207712700	29500	29500	29500	29500	0
173	20231018	163100	207712700	29500	29500	29500	29500	0
174	20231018	163000	207712700	29500	29500	29500	29500	0
175	20231018	162900	207712700	29500	29500	29500	29500	0
176	20231018	162800	207712700	29500	29500	29500	29500	0
177	20231018	162700	207712700	29500	29500	29500	29500	0
178	20231018	162600	207712700	29500	29500	29500	29500	0
179	20231018	162500	207712700	29500	29500	29500	29500	0
180	20231018	162400	207712700	29500	29500	29500	29500	0
181	20231018	162300	207712700	29500	29500	29500	29500	0
182	20231018	162200	207712700	29500	29500	29500	29500	198
183	20231018	162100	207712700	29500	29500	29500	29500	0
184	20231018	162000	207712700	29500	29500	29500	29500	0
185	20231018	161900	207712700	29500	29500	29500	29500	0
186	20231018	161800	207712700	29500	29500	29500	29500	0
187	20231018	161700	207712700	29500	29500	29500	29500	0
188	20231018	161600	207712700	29500	29500	29500	29500	0
189	20231018	161500	207712700	29500	29500	29500	29500	0
190	20231018	161400	207712700	29500	29500	29500	29500	0
191	20231018	161300	207712700	29500	29500	29500	29500	0
192	20231018	161200	207712700	29500	29500	29500	29500	0
193	20231018	161100	207712700	29500	29500	29500	29500	0
194	20231018	161000	207712700	29500	29500	29500	29500	0
195	20231018	160900	207712700	29500	29500	29500	29500	0
196	20231018	160800	207712700	29500	29500	29500	29500	0
197	20231018	160700	207712700	29500	29500	29500	29500	0
198	20231018	160600	207712700	29500	29500	29500	29500	0
199	20231018	160500	207712700	29500	29500	29500	29500	0
200	20231018	160400	207712700	29500	29500	29500	29500	0
201	20231018	160300	207712700	29500	29500	29500	29500	0
202	20231018	160200	207712700	29500	29500	29500	29500	0
203	20231018	160100	207712700	29500	29500	29500	29500	0
204	20231018	160000	207712700	29500	29500	29500	29500	0
205	20231018	155900	207712700	29500	29500	29500	29500	0
206	20231018	155800	207712700	29500	29500	29500	29500	0
207	20231018	155700	207712700	29500	29500	29500	29500	0
208	20231018	155600	207712700	29500	29500	29500	29500	0
209	20231018	155500	207712700	29500	29500	29500	29500	0
210	20231018	155400	207712700	29500	29500	29500	29500	0
211	20231018	155300	207712700	29500	29500	29500	29500	0
212	20231018	155200	207712700	29500	29500	29500	29500	198
213	20231018	155100	207712700	29500	29500	29500	29500	0
214	20231018	155000	207712700	29500	29500	29500	29500	0
215	20231018	154900	207712700	29500	29500	29500	29500	0
216	20231018	154800	207712700	29500	29500	29500	29500	0
217	20231018	154700	207712700	29500	29500	29500	29500	0
218	20231018	154600	207712700	29500	29500	29500	29500	0
219	20231018	154500	207712700	29500	29500	29500	29500	0
220	20231018	154400	207712700	29500	29500	29500	29500	0
221	20231018	154300	207712700	29500	29500	29500	29500	0
222	20231018	154200	207712700	29500	29500	29500	29500	0
223	20231018	154100	207712700	29500	29500	29500	29500	0
224	20231018	154000	207712700	29500	29500	29500	29500	0
225	20231018	153900	207712700	29500	29500	29500	29500	0
226	20231018	153800	207712700	29500	29500	29500	29500	0
227	20231018	153700	207712700	29500	29500	29500	29500	0
228	20231018	153600	207712700	29500	29500	29500	29500	0
229	20231018	153500	207712700	29500	29500	29500	29500	0
230	20231018	153400	207712700	29500	29500	29500	29500	0
231	20231018	153300	207712700	29500	29500	29500	29500	0
232	20231018	153200	207712700	29500	29500	29500	29500	0
233	20231018	153100	207712700	29500	29500	29500	29500	0
234	20231018	153000	207712700	29500	29500	29500	29500	198
235	20231018	152900	201871700	29700	29700	29700	29700	0
236	20231018	152800	201871700	29700	29700	29700	29700	0
237	20231018	152700	201871700	29700	29700	29700	29700	0
238	20231018	152600	201871700	29700	29700	29700	29700	0
239	20231018	152500	201871700	29700	29700	29700	29700	0
240	20231018	152400	201871700	29700	29700	29700	29700	0
241	20231018	152300	201871700	29700	29700	29700	29700	0
242	20231018	152200	201871700	29700	29700	29700	29700	0
243	20231018	152100	201871700	29700	29700	29700	29700	0
244	20231018	152000	201871700	29700	29700	29700	29700	0
245	20231018	151900	201871700	29700	29650	29700	29600	221
246	20231018	151800	195319450	29650	29650	29700	29650	119
247	20231018	151700	191791050	29750	29750	29750	29750	0
248	20231018	151600	191791050	29750	29700	29750	29700	87
249	20231018	151500	189202850	29650	29650	29650	29650	2
250	20231018	151400	189143550	29650	29650	29650	29650	2
251	20231018	151300	189084250	29650	29650	29650	29650	3
252	20231018	151200	188995300	29650	29650	29650	29650	0
253	20231018	151100	188995300	29650	29650	29650	29650	2
254	20231018	151000	188936000	29650	29650	29650	29650	1
255	20231018	150900	188906350	29700	29700	29700	29700	0
256	20231018	150800	188906350	29700	29700	29700	29700	0
257	20231018	150700	188906350	29700	29700	29700	29700	33
258	20231018	150600	187926250	29700	29700	29700	29700	2
259	20231018	150500	187866850	29700	29700	29700	29700	0
260	20231018	150400	187866850	29700	29700	29700	29700	50
261	20231018	150300	186381850	29700	29700	29700	29700	4
262	20231018	150200	186263050	29650	29700	29700	29650	18
263	20231018	150100	185728500	29700	29700	29700	29700	25
264	20231018	150000	184986000	29700	29700	29700	29700	1
265	20231018	145900	184956300	29700	29700	29700	29700	11
266	20231018	145800	184629600	29700	29700	29700	29700	86
267	20231018	145700	182075400	29700	29700	29700	29700	0
268	20231018	145600	182075400	29700	29700	29700	29700	10
269	20231018	145500	181778400	29650	29650	29650	29650	6
270	20231018	145400	181600500	29650	29650	29650	29650	2
271	20231018	145300	181541200	29650	29700	29700	29650	11
272	20231018	145200	181214550	29650	29700	29700	29650	32
273	20231018	145100	180264200	29700	29700	29700	29700	0
274	20231018	145000	180264200	29700	29700	29700	29700	0
275	20231018	144900	180264200	29700	29650	29700	29650	12
276	20231018	144800	179907900	29650	29650	29650	29650	3
277	20231018	144700	179818950	29650	29650	29650	29650	1
278	20231018	144600	179789300	29650	29700	29700	29650	53
279	20231018	144500	178215250	29750	29750	29750	29750	0
280	20231018	144400	178215250	29750	29750	29750	29750	0
281	20231018	144300	178215250	29750	29750	29750	29750	32
282	20231018	144200	177263250	29750	29650	29750	29650	12
283	20231018	144100	176906450	29650	29650	29650	29650	4
284	20231018	144000	176787850	29700	29700	29700	29700	59
285	20231018	143900	175035550	29700	29700	29700	29700	10
286	20231018	143800	174738550	29750	29700	29750	29700	23
287	20231018	143700	174055400	29700	29750	29750	29700	38
288	20231018	143600	172924950	29700	29750	29750	29700	14
289	20231018	143500	172508600	29700	29700	29700	29700	1
290	20231018	143400	172478900	29750	29750	29750	29750	18
291	20231018	143300	171943400	29750	29750	29750	29750	0
292	20231018	143200	171943400	29750	29750	29750	29750	10
293	20231018	143100	171645900	29650	29650	29650	29650	0
294	20231018	143000	171645900	29650	29650	29650	29650	0
295	20231018	142900	171645900	29650	29750	29750	29650	11
296	20231018	142800	171318750	29650	29650	29650	29650	1
297	20231018	142700	171289100	29650	29650	29650	29650	0
298	20231018	142600	171289100	29650	29750	29750	29650	70
299	20231018	142500	169208700	29750	29700	29750	29700	12
300	20231018	142400	168851800	29700	29700	29700	29700	0
301	20231018	142300	168851800	29700	29750	29750	29700	46
302	20231018	142200	167483350	29700	29700	29750	29700	26
303	20231018	142100	166710100	29700	29700	29700	29700	0
304	20231018	142000	166710100	29700	29750	29750	29700	89
305	20231018	141900	164062400	29750	29750	29750	29750	10
306	20231018	141800	163764900	29700	29700	29700	29700	1
307	20231018	141700	163735200	29700	29700	29700	29700	3
308	20231018	141600	163646100	29700	29700	29700	29700	0
309	20231018	141500	163646100	29700	29700	29700	29700	10
310	20231018	141400	163349100	29650	29650	29650	29650	3
311	20231018	141300	163260150	29700	29700	29700	29700	5
312	20231018	141200	163111650	29700	29750	29750	29700	12
313	20231018	141100	162754700	29650	29650	29650	29650	1
314	20231018	141000	162725050	29700	29700	29700	29700	42
315	20231018	140900	161477650	29700	29700	29700	29700	1
316	20231018	140800	161447950	29800	29700	29800	29700	20
317	20231018	140700	160852950	29700	29700	29700	29700	3
318	20231018	140600	160763850	29700	29700	29700	29700	1
319	20231018	140500	160734150	29800	29800	29800	29800	94
320	20231018	140400	157932950	29700	29700	29700	29700	1
321	20231018	140300	157903250	29700	29700	29700	29700	2
322	20231018	140200	157843850	29800	29800	29800	29800	69
323	20231018	140100	155787650	29700	29700	29700	29700	1
324	20231018	140000	155757950	29700	29700	29700	29700	4
325	20231018	135900	155639150	29800	29800	29800	29800	50
326	20231018	135800	154149150	29800	29700	29800	29700	11
327	20231018	135700	153821450	29700	29700	29700	29700	5
328	20231018	135600	153672950	29700	29800	29800	29700	16
329	20231018	135500	153196250	29700	29800	29800	29700	11
330	20231018	135400	152868550	29700	29700	29700	29700	2
331	20231018	135300	152809150	29700	29700	29700	29700	2
332	20231018	135200	152749750	29700	29700	29700	29700	1
333	20231018	135100	152720050	29800	29700	29800	29700	12
334	20231018	135000	152362650	29800	29700	29800	29700	11
335	20231018	134900	152034950	29700	29700	29700	29700	1
336	20231018	134800	152005250	29750	29800	29800	29750	30
337	20231018	134700	151112250	29700	29700	29700	29700	5
338	20231018	134600	150963750	29700	29700	29700	29700	0
339	20231018	134500	150963750	29700	29750	29750	29700	106
340	20231018	134400	147810300	29700	29700	29700	29700	2
341	20231018	134300	147750900	29700	29700	29700	29700	1
342	20231018	134200	147721200	29800	29800	29800	29800	41
343	20231018	134100	146499400	29800	29700	29800	29700	14
344	20231018	134000	146082600	29800	29800	29800	29800	0
345	20231018	133900	146082600	29800	29800	29800	29800	33
346	20231018	133800	145099200	29800	29800	29800	29800	10
347	20231018	133700	144801200	29800	29800	29800	29800	0
348	20231018	133600	144801200	29800	29800	29800	29800	49
349	20231018	133500	143341000	29800	29800	29800	29800	0
350	20231018	133400	143341000	29800	29800	29800	29800	10
351	20231018	133300	143043000	29800	29800	29800	29800	31
352	20231018	133200	142119200	29800	29800	29800	29800	0
353	20231018	133100	142119200	29800	29800	29800	29800	10
354	20231018	133000	141821200	29800	29800	29800	29800	44
355	20231018	132900	140510000	29800	29800	29800	29800	0
356	20231018	132800	140510000	29800	29800	29800	29800	10
357	20231018	132700	140212000	29750	29750	29750	29750	37
358	20231018	132600	139111250	29750	29750	29750	29750	0
359	20231018	132500	139111250	29750	29750	29750	29750	7
360	20231018	132400	138903000	29750	29800	29800	29750	85
361	20231018	132300	136370150	29800	29800	29800	29800	0
362	20231018	132200	136370150	29800	29700	29800	29700	4
363	20231018	132100	136251200	29750	29750	29750	29750	35
364	20231018	132000	135209950	29750	29750	29750	29750	1
365	20231018	131900	135180200	29750	29750	29750	29750	0
366	20231018	131800	135180200	29750	29750	29750	29750	27
367	20231018	131700	134376950	29750	29750	29750	29750	10
368	20231018	131600	134079450	29700	29700	29700	29700	0
369	20231018	131500	134079450	29700	29700	29700	29700	1
370	20231018	131400	134049750	29750	29700	29750	29700	79
371	20231018	131300	131702950	29700	29700	29700	29700	1
372	20231018	131200	131673250	29800	29750	29800	29750	25
373	20231018	131100	130928300	29800	29800	29800	29800	10
374	20231018	131000	130630300	29700	29700	29700	29700	4
375	20231018	130900	130511500	29750	29750	29750	29750	33
376	20231018	130800	129529750	29750	29750	29750	29750	41
377	20231018	130700	128310000	29850	29850	29850	29850	10
378	20231018	130600	128011500	29750	29750	29750	29750	2
379	20231018	130500	127952000	29850	29850	29850	29850	0
380	20231018	130400	127952000	29850	29800	29850	29800	28
381	20231018	130300	127117100	29800	29800	29800	29800	0
382	20231018	130200	127117100	29800	29800	29800	29800	0
383	20231018	130100	127117100	29800	29800	29800	29800	33
384	20231018	130000	126133700	29800	29800	29800	29800	10
385	20231018	125900	125835700	29800	29800	29800	29800	0
386	20231018	125800	125835700	29800	29800	29800	29800	149
387	20231018	125700	121395500	29800	29750	29800	29750	11
388	20231018	125600	121067750	29750	29750	29800	29750	14
389	20231018	125500	120651200	29850	29800	29850	29800	39
390	20231018	125400	119487100	29850	29800	29850	29800	21
391	20231018	125300	118860800	29800	29800	29800	29800	0
392	20231018	125200	118860800	29800	29800	29800	29800	42
393	20231018	125100	117609200	29800	29800	29800	29800	0
394	20231018	125000	117609200	29800	29750	29800	29750	11
395	20231018	124900	117281450	29800	29800	29800	29800	21
396	20231018	124800	116655650	29800	29800	29800	29800	1
397	20231018	124700	116625850	29800	29800	29800	29800	10
398	20231018	124600	116327850	29850	29800	29850	29800	44
399	20231018	124500	115014550	29850	29850	29850	29850	0
400	20231018	124400	115014550	29850	29850	29850	29850	0
401	20231018	124300	115014550	29850	29800	29850	29800	32
402	20231018	124200	114060450	29800	29800	29800	29800	1
403	20231018	124100	114030650	29800	29800	29800	29800	0
404	20231018	124000	114030650	29800	29800	29800	29800	42
405	20231018	123900	112779050	29800	29800	29800	29800	0
406	20231018	123800	112779050	29800	29800	29800	29800	10
407	20231018	123700	112481050	29800	29800	29800	29800	35
408	20231018	123600	111438050	29700	29700	29700	29700	0
409	20231018	123500	111438050	29700	29700	29700	29700	1
410	20231018	123400	111408350	29750	29750	29750	29750	51
411	20231018	123300	109891100	29750	29750	29750	29750	80
412	20231018	123200	107511100	29800	29800	29800	29800	0
413	20231018	123100	107511100	29800	29800	29800	29800	45
414	20231018	123000	106170100	29800	29800	29800	29800	11
415	20231018	122900	105842300	29800	29800	29800	29800	0
416	20231018	122800	105842300	29800	29800	29800	29800	43
417	20231018	122700	104560900	29800	29800	29800	29800	0
418	20231018	122600	104560900	29800	29800	29800	29800	10
419	20231018	122500	104262900	29800	29800	29800	29800	37
420	20231018	122400	103160300	29800	29800	29800	29800	0
421	20231018	122300	103160300	29800	29800	29800	29800	10
422	20231018	122200	102862300	29800	29800	29800	29800	20
423	20231018	122100	102266300	29800	29800	29800	29800	0
424	20231018	122000	102266300	29800	29800	29800	29800	51
425	20231018	121900	100746500	29800	29800	29800	29800	0
426	20231018	121800	100746500	29800	29800	29800	29800	0
427	20231018	121700	100746500	29800	29800	29800	29800	42
428	20231018	121600	99494900	29800	29800	29800	29800	10
429	20231018	121500	99196900	29750	29750	29750	29750	195
430	20231018	121400	93395650	29800	29800	29800	29800	66
431	20231018	121300	91428850	29800	29800	29800	29800	10
432	20231018	121200	91130850	29800	29800	29800	29800	0
433	20231018	121100	91130850	29800	29800	29800	29800	68
434	20231018	121000	89104450	29800	29800	29800	29800	0
435	20231018	120900	89104450	29800	29800	29800	29800	10
436	20231018	120800	88806450	29800	29750	29800	29750	40
437	20231018	120700	87614550	29800	29800	29800	29800	0
438	20231018	120600	87614550	29800	29800	29800	29800	11
439	20231018	120500	87286750	29750	29750	29750	29750	0
440	20231018	120400	87286750	29750	29750	29750	29750	1
441	20231018	120300	87257000	29800	29800	29800	29800	10
442	20231018	120200	86959000	29750	29750	29750	29750	0
443	20231018	120100	86959000	29750	29750	29750	29750	2
444	20231018	120000	86899500	29800	29800	29800	29800	0
445	20231018	115900	86899500	29800	29800	29800	29800	10
446	20231018	115800	86601500	29750	29750	29750	29750	6
447	20231018	115700	86423000	29850	29850	29850	29850	0
448	20231018	115600	86423000	29850	29850	29850	29850	37
449	20231018	115500	85318550	29850	29850	29850	29850	0
450	20231018	115400	85318550	29850	29850	29850	29850	1
451	20231018	115300	85288700	29850	29850	29850	29850	25
452	20231018	115200	84542450	29850	29850	29850	29850	10
453	20231018	115100	84243950	29850	29850	29850	29850	0
454	20231018	115000	84243950	29850	29850	29850	29850	50
455	20231018	114900	82751450	29850	29850	29850	29850	10
456	20231018	114800	82452950	29850	29850	29850	29850	0
457	20231018	114700	82452950	29850	29850	29850	29850	44
458	20231018	114600	81139550	29850	29850	29850	29850	10
459	20231018	114500	80841050	29800	29800	29800	29800	23
460	20231018	114400	80155650	29800	29800	29800	29800	0
461	20231018	114300	80155650	29800	29800	29800	29800	22
462	20231018	114200	79500050	29850	29800	29850	29800	13
463	20231018	114100	79112150	29800	29800	29800	29800	0
464	20231018	114000	79112150	29800	29800	29800	29800	0
465	20231018	113900	79112150	29800	29850	29950	29800	172
466	20231018	113800	73977800	29850	29850	29850	29850	8
467	20231018	113700	73739000	29850	29850	29850	29850	0
468	20231018	113600	73739000	29850	29850	29850	29850	1
469	20231018	113500	73709150	29950	29950	29950	29950	10
470	20231018	113400	73409650	29950	29950	29950	29950	0
471	20231018	113300	73409650	29950	29950	29950	29950	20
472	20231018	113200	72810650	29850	29950	29950	29850	12
473	20231018	113100	72451450	29950	29950	29950	29950	0
474	20231018	113000	72451450	29950	29950	29950	29950	41
475	20231018	112900	71223500	29950	29950	29950	29950	10
476	20231018	112800	70924000	29850	29850	29850	29850	4
477	20231018	112700	70804600	29950	29900	29950	29900	39
478	20231018	112600	69636600	29950	29950	29950	29950	0
479	20231018	112500	69636600	29950	29850	29950	29850	30
480	20231018	112400	68740100	29850	29850	29850	29850	1
481	20231018	112300	68710250	29950	29950	29950	29950	0
482	20231018	112200	68710250	29950	29950	29950	29950	10
483	20231018	112100	68410750	29900	29900	29900	29900	133
484	20231018	112000	64434050	29900	29900	29900	29900	0
485	20231018	111900	64434050	29900	29900	29900	29900	0
486	20231018	111800	64434050	29900	29900	29900	29900	50
487	20231018	111700	62939050	29900	29900	29900	29900	0
488	20231018	111600	62939050	29900	29900	29900	29900	0
489	20231018	111500	62939050	29900	29900	29900	29900	47
490	20231018	111400	61533750	29900	29900	29900	29900	1
491	20231018	111300	61503850	29900	29900	29900	29900	0
492	20231018	111200	61503850	29900	29850	29900	29850	24
493	20231018	111100	60786300	29900	29900	29900	29900	0
494	20231018	111000	60786300	29900	29900	29900	29900	37
495	20231018	110900	59680000	29900	29900	29900	29900	0
496	20231018	110800	59680000	29900	29900	29900	29900	10
497	20231018	110700	59381000	29900	29900	29900	29900	33
498	20231018	110600	58394300	29900	29900	29900	29900	0
499	20231018	110500	58394300	29900	29900	29900	29900	10
500	20231018	110400	58095300	29800	29850	29850	29800	113
501	20231018	110300	54722550	29800	29800	29800	29800	1
502	20231018	110200	54692750	29800	29800	29800	29800	225
503	20231018	110100	47987750	29800	29800	29800	29800	108
504	20231018	110000	44769350	29800	29800	29800	29800	0
505	20231018	105900	44769350	29800	29800	29800	29800	1
506	20231018	105800	44739550	29800	29800	29800	29800	30
507	20231018	105700	43845550	29800	29800	29800	29800	0
508	20231018	105600	43845550	29800	29800	29800	29800	0
509	20231018	105500	43845550	29800	29800	29800	29800	56
510	20231018	105400	42176750	29800	29800	29800	29800	0
511	20231018	105300	42176750	29800	29800	29800	29800	0
512	20231018	105200	42176750	29800	29800	29800	29800	58
513	20231018	105100	40448350	29800	29800	29800	29800	11
514	20231018	105000	40120550	29750	29750	29750	29750	57
515	20231018	104900	38424800	29750	29750	29750	29750	12
516	20231018	104800	38067800	29750	29750	29750	29750	11
517	20231018	104700	37740550	29750	29750	29750	29750	0
518	20231018	104600	37740550	29750	29750	29750	29750	38
519	20231018	104500	36610050	29750	29750	29750	29750	0
520	20231018	104400	36610050	29750	29700	29750	29700	12
521	20231018	104300	36253150	29700	29700	29700	29700	0
522	20231018	104200	36253150	29700	29700	29700	29700	1
523	20231018	104100	36223450	29700	29700	29750	29700	35
524	20231018	104000	35183450	29700	29700	29700	29700	7
525	20231018	103900	34975550	29700	29700	29700	29700	8
526	20231018	103800	34737950	29700	29700	29700	29700	5
527	20231018	103700	34589450	29700	29650	29700	29650	38
528	20231018	103600	33461000	29650	29650	29650	29650	0
529	20231018	103500	33461000	29650	29650	29650	29650	24
530	20231018	103400	32749400	29650	29600	29650	29600	15
531	20231018	103300	32304750	29600	29600	29600	29600	0
532	20231018	103200	32304750	29600	29600	29600	29600	0
533	20231018	103100	32304750	29600	29650	29650	29600	12
534	20231018	103000	31949050	29600	29600	29600	29600	0
535	20231018	102900	31949050	29600	29600	29600	29600	0
536	20231018	102800	31949050	29600	29600	29600	29600	1
537	20231018	102700	31919450	29600	29600	29600	29600	1
538	20231018	102600	31889850	29600	29600	29600	29600	33
539	20231018	102500	30913050	29550	29550	29550	29550	9
540	20231018	102400	30647100	29600	29600	29600	29600	40
541	20231018	102300	29463100	29650	29650	29650	29650	0
542	20231018	102200	29463100	29650	29650	29650	29650	0
543	20231018	102100	29463100	29650	29500	29650	29500	7
544	20231018	102000	29255950	29500	29500	29500	29500	0
545	20231018	101900	29255950	29500	29500	29500	29500	0
546	20231018	101800	29255950	29500	29650	29650	29500	180
547	20231018	101700	23919700	29500	29500	29500	29500	3
548	20231018	101600	23831200	29450	29450	29450	29450	0
549	20231018	101500	23831200	29450	29450	29450	29450	1
550	20231018	101400	23801750	29650	29650	29650	29650	10
551	20231018	101300	23505250	29650	29650	29650	29650	0
552	20231018	101200	23505250	29650	29650	29650	29650	0
553	20231018	101100	23505250	29650	29650	29650	29650	0
554	20231018	101000	23505250	29650	29650	29650	29650	10
555	20231018	100900	23208750	29450	29450	29450	29450	1
556	20231018	100800	23179300	29650	29650	29650	29650	0
557	20231018	100700	23179300	29650	29650	29650	29650	10
558	20231018	100600	22882800	29700	29700	29700	29700	0
559	20231018	100500	22882800	29700	29700	29700	29700	0
560	20231018	100400	22882800	29700	29700	29700	29700	10
561	20231018	100300	22585800	29700	29550	29700	29550	67
562	20231018	100200	20597850	29650	29650	29650	29650	0
563	20231018	100100	20597850	29650	29650	29650	29650	0
564	20231018	100000	20597850	29650	29600	29650	29600	113
565	20231018	095900	17249550	29400	29400	29400	29400	1
566	20231018	095800	17220150	29600	29600	29600	29600	0
567	20231018	095700	17220150	29600	29600	29600	29600	11
568	20231018	095600	16894550	29550	29550	29550	29550	0
569	20231018	095500	16894550	29550	29550	29550	29550	0
570	20231018	095400	16894550	29550	29550	29550	29550	103
571	20231018	095300	13850900	29550	29500	29550	29500	121
572	20231018	095200	10276950	29550	29550	29550	29550	0
573	20231018	095100	10276950	29550	29550	29550	29550	0
574	20231018	095000	10276950	29550	29550	29550	29550	0
575	20231018	094900	10276950	29550	29550	29550	29550	0
576	20231018	094800	10276950	29550	29550	29550	29550	0
577	20231018	094700	10276950	29550	29550	29550	29550	0
578	20231018	094600	10276950	29550	29550	29550	29550	0
579	20231018	094500	10276950	29550	29400	29550	29400	8
580	20231018	094400	10041150	29550	29550	29550	29550	2
581	20231018	094300	9982050	29400	29450	29450	29400	115
582	20231018	094200	6598550	29550	29550	29550	29550	0
583	20231018	094100	6598550	29550	29550	29550	29550	0
584	20231018	094000	6598550	29550	29550	29550	29550	0
585	20231018	093900	6598550	29550	29550	29550	29550	0
586	20231018	093800	6598550	29550	29550	29550	29550	1
587	20231018	093700	6569000	29550	29550	29550	29550	0
588	20231018	093600	6569000	29550	29550	29550	29550	0
589	20231018	093500	6569000	29550	29550	29550	29550	0
590	20231018	093400	6569000	29550	29550	29550	29550	0
591	20231018	093300	6569000	29550	29550	29550	29550	0
592	20231018	093200	6569000	29550	29550	29550	29550	0
593	20231018	093100	6569000	29550	29550	29550	29550	1
594	20231018	093000	6539450	29500	29500	29500	29500	0
595	20231018	092900	6539450	29500	29500	29500	29500	0
596	20231018	092800	6539450	29500	29500	29500	29500	1
597	20231018	092700	6509950	29500	29450	29500	29450	55
598	20231018	092600	4889950	29400	29400	29400	29400	0
599	20231018	092500	4889950	29400	29400	29400	29400	0
600	20231018	092400	4889950	29400	29400	29400	29400	0
601	20231018	092300	4889950	29400	29400	29400	29400	0
602	20231018	092200	4889950	29400	29400	29400	29400	0
603	20231018	092100	4889950	29400	29400	29400	29400	4
604	20231018	092000	4772350	29400	29400	29400	29400	0
605	20231018	091900	4772350	29400	29400	29400	29400	0
606	20231018	091800	4772350	29400	29400	29400	29400	0
607	20231018	091700	4772350	29400	29400	29400	29400	0
608	20231018	091600	4772350	29400	29400	29400	29400	0
609	20231018	091500	4772350	29400	29400	29400	29400	0
610	20231018	091400	4772350	29400	29400	29400	29400	1
611	20231018	091300	4742950	29350	29350	29350	29350	18
612	20231018	091200	4214650	29350	29350	29350	29350	1
613	20231018	091100	4185300	29300	29300	29300	29300	0
614	20231018	091000	4185300	29300	29300	29300	29300	0
615	20231018	090900	4185300	29300	29300	29300	29300	1
616	20231018	090800	4156000	29300	29300	29300	29300	0
617	20231018	090700	4156000	29300	29300	29300	29300	0
618	20231018	090600	4156000	29300	29300	29300	29300	4
619	20231018	090500	4038800	29350	29350	29350	29350	58
620	20231018	090400	2336500	29350	29350	29350	29350	0
621	20231018	090300	2336500	29350	29350	29350	29350	1
622	20231018	090200	2307150	29350	29350	29350	29350	0
623	20231018	090100	2307150	29350	29400	29400	29350	3
624	20231018	090000	2219000	29200	29200	29200	29000	76