KissMeData/049770/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191900	348710700	29300	29300	29300	29300	61
3	20231020	191800	348710700	29300	29300	29300	29300	0
4	20231020	191700	348710700	29300	29300	29300	29300	0
5	20231020	191600	348710700	29300	29300	29300	29300	0
6	20231020	191500	348710700	29300	29300	29300	29300	0
7	20231020	191400	348710700	29300	29300	29300	29300	0
8	20231020	191300	348710700	29300	29300	29300	29300	0
9	20231020	191200	348710700	29300	29300	29300	29300	0
10	20231020	191100	348710700	29300	29300	29300	29300	0
11	20231020	191000	348710700	29300	29300	29300	29300	0
12	20231020	190900	348710700	29300	29300	29300	29300	0
13	20231020	190800	348710700	29300	29300	29300	29300	0
14	20231020	190700	348710700	29300	29300	29300	29300	0
15	20231020	190600	348710700	29300	29300	29300	29300	0
16	20231020	190500	348710700	29300	29300	29300	29300	0
17	20231020	190400	348710700	29300	29300	29300	29300	0
18	20231020	190300	348710700	29300	29300	29300	29300	0
19	20231020	190200	348710700	29300	29300	29300	29300	0
20	20231020	190100	348710700	29300	29300	29300	29300	0
21	20231020	190000	348710700	29300	29300	29300	29300	0
22	20231020	185900	348710700	29300	29300	29300	29300	0
23	20231020	185800	348710700	29300	29300	29300	29300	0
24	20231020	185700	348710700	29300	29300	29300	29300	0
25	20231020	185600	348710700	29300	29300	29300	29300	0
26	20231020	185500	348710700	29300	29300	29300	29300	0
27	20231020	185400	348710700	29300	29300	29300	29300	0
28	20231020	185300	348710700	29300	29300	29300	29300	0
29	20231020	185200	348710700	29300	29300	29300	29300	0
30	20231020	185100	348710700	29300	29300	29300	29300	0
31	20231020	185000	348710700	29300	29300	29300	29300	0
32	20231020	184900	348710700	29300	29300	29300	29300	61
33	20231020	184800	348710700	29300	29300	29300	29300	0
34	20231020	184700	348710700	29300	29300	29300	29300	0
35	20231020	184600	348710700	29300	29300	29300	29300	0
36	20231020	184500	348710700	29300	29300	29300	29300	0
37	20231020	184400	348710700	29300	29300	29300	29300	0
38	20231020	184300	348710700	29300	29300	29300	29300	0
39	20231020	184200	348710700	29300	29300	29300	29300	0
40	20231020	184100	348710700	29300	29300	29300	29300	0
41	20231020	184000	348710700	29300	29300	29300	29300	0
42	20231020	183900	348710700	29300	29300	29300	29300	0
43	20231020	183800	348710700	29300	29300	29300	29300	0
44	20231020	183700	348710700	29300	29300	29300	29300	0
45	20231020	183600	348710700	29300	29300	29300	29300	0
46	20231020	183500	348710700	29300	29300	29300	29300	0
47	20231020	183400	348710700	29300	29300	29300	29300	0
48	20231020	183300	348710700	29300	29300	29300	29300	0
49	20231020	183200	348710700	29300	29300	29300	29300	0
50	20231020	183100	348710700	29300	29300	29300	29300	0
51	20231020	183000	348710700	29300	29300	29300	29300	0
52	20231020	182900	348710700	29300	29300	29300	29300	0
53	20231020	182800	348710700	29300	29300	29300	29300	0
54	20231020	182700	348710700	29300	29300	29300	29300	0
55	20231020	182600	348710700	29300	29300	29300	29300	0
56	20231020	182500	348710700	29300	29300	29300	29300	0
57	20231020	182400	348710700	29300	29300	29300	29300	0
58	20231020	182300	348710700	29300	29300	29300	29300	0
59	20231020	182200	348710700	29300	29300	29300	29300	0
60	20231020	182100	348710700	29300	29300	29300	29300	0
61	20231020	182000	348710700	29300	29300	29300	29300	0
62	20231020	181900	348710700	29300	29300	29300	29300	61
63	20231020	181800	348710700	29300	29300	29300	29300	0
64	20231020	181700	348710700	29300	29300	29300	29300	0
65	20231020	181600	348710700	29300	29300	29300	29300	0
66	20231020	181500	348710700	29300	29300	29300	29300	0
67	20231020	181400	348710700	29300	29300	29300	29300	0
68	20231020	181300	348710700	29300	29300	29300	29300	0
69	20231020	181200	348710700	29300	29300	29300	29300	0
70	20231020	181100	348710700	29300	29300	29300	29300	0
71	20231020	181000	348710700	29300	29300	29300	29300	0
72	20231020	180900	348710700	29300	29300	29300	29300	0
73	20231020	180800	348710700	29300	29300	29300	29300	0
74	20231020	180700	348710700	29300	29300	29300	29300	0
75	20231020	180600	348710700	29300	29300	29300	29300	0
76	20231020	180500	348710700	29300	29300	29300	29300	0
77	20231020	180400	348710700	29300	29300	29300	29300	0
78	20231020	180300	348710700	29300	29300	29300	29300	0
79	20231020	180200	348710700	29300	29300	29300	29300	0
80	20231020	180100	348710700	29300	29300	29300	29300	0
81	20231020	180000	348710700	29300	29300	29300	29300	0
82	20231020	175900	348710700	29300	29300	29300	29300	0
83	20231020	175800	348710700	29300	29300	29300	29300	0
84	20231020	175700	348710700	29300	29300	29300	29300	0
85	20231020	175600	348710700	29300	29300	29300	29300	0
86	20231020	175500	348710700	29300	29300	29300	29300	0
87	20231020	175400	348710700	29300	29300	29300	29300	0
88	20231020	175300	348710700	29300	29300	29300	29300	0
89	20231020	175200	348710700	29300	29300	29300	29300	0
90	20231020	175100	348710700	29300	29300	29300	29300	0
91	20231020	175000	348710700	29300	29300	29300	29300	0
92	20231020	174900	348710700	29300	29300	29300	29300	61
93	20231020	174800	348710700	29300	29300	29300	29300	0
94	20231020	174700	348710700	29300	29300	29300	29300	0
95	20231020	174600	348710700	29300	29300	29300	29300	0
96	20231020	174500	348710700	29300	29300	29300	29300	0
97	20231020	174400	348710700	29300	29300	29300	29300	0
98	20231020	174300	348710700	29300	29300	29300	29300	0
99	20231020	174200	348710700	29300	29300	29300	29300	0
100	20231020	174100	348710700	29300	29300	29300	29300	0
101	20231020	174000	348710700	29300	29300	29300	29300	0
102	20231020	173900	348710700	29300	29300	29300	29300	0
103	20231020	173800	348710700	29300	29300	29300	29300	0
104	20231020	173700	348710700	29300	29300	29300	29300	0
105	20231020	173600	348710700	29300	29300	29300	29300	0
106	20231020	173500	348710700	29300	29300	29300	29300	0
107	20231020	173400	348710700	29300	29300	29300	29300	0
108	20231020	173300	348710700	29300	29300	29300	29300	0
109	20231020	173200	348710700	29300	29300	29300	29300	0
110	20231020	173100	348710700	29300	29300	29300	29300	0
111	20231020	173000	348710700	29300	29300	29300	29300	0
112	20231020	172900	348710700	29300	29300	29300	29300	0
113	20231020	172800	348710700	29300	29300	29300	29300	0
114	20231020	172700	348710700	29300	29300	29300	29300	0
115	20231020	172600	348710700	29300	29300	29300	29300	0
116	20231020	172500	348710700	29300	29300	29300	29300	0
117	20231020	172400	348710700	29300	29300	29300	29300	0
118	20231020	172300	348710700	29300	29300	29300	29300	0
119	20231020	172200	348710700	29300	29300	29300	29300	0
120	20231020	172100	348710700	29300	29300	29300	29300	0
121	20231020	172000	348710700	29300	29300	29300	29300	0
122	20231020	171900	348710700	29300	29300	29300	29300	61
123	20231020	171800	348710700	29300	29300	29300	29300	0
124	20231020	171700	348710700	29300	29300	29300	29300	0
125	20231020	171600	348710700	29300	29300	29300	29300	0
126	20231020	171500	348710700	29300	29300	29300	29300	0
127	20231020	171400	348710700	29300	29300	29300	29300	0
128	20231020	171300	348710700	29300	29300	29300	29300	0
129	20231020	171200	348710700	29300	29300	29300	29300	0
130	20231020	171100	348710700	29300	29300	29300	29300	0
131	20231020	171000	348710700	29300	29300	29300	29300	0
132	20231020	170900	348710700	29300	29300	29300	29300	0
133	20231020	170800	348710700	29300	29300	29300	29300	0
134	20231020	170700	348710700	29300	29300	29300	29300	0
135	20231020	170600	348710700	29300	29300	29300	29300	0
136	20231020	170500	348710700	29300	29300	29300	29300	0
137	20231020	170400	348710700	29300	29300	29300	29300	0
138	20231020	170300	348710700	29300	29300	29300	29300	0
139	20231020	170200	348710700	29300	29300	29300	29300	0
140	20231020	170100	348710700	29300	29300	29300	29300	0
141	20231020	170000	348710700	29300	29300	29300	29300	0
142	20231020	165900	348710700	29300	29300	29300	29300	0
143	20231020	165800	348710700	29300	29300	29300	29300	0
144	20231020	165700	348710700	29300	29300	29300	29300	0
145	20231020	165600	348710700	29300	29300	29300	29300	0
146	20231020	165500	348710700	29300	29300	29300	29300	0
147	20231020	165400	348710700	29300	29300	29300	29300	0
148	20231020	165300	348710700	29300	29300	29300	29300	0
149	20231020	165200	348710700	29300	29300	29300	29300	0
150	20231020	165100	348710700	29300	29300	29300	29300	0
151	20231020	165000	348710700	29300	29300	29300	29300	0
152	20231020	164900	348710700	29300	29300	29300	29300	61
153	20231020	164800	348710700	29300	29300	29300	29300	0
154	20231020	164700	348710700	29300	29300	29300	29300	0
155	20231020	164600	348710700	29300	29300	29300	29300	0
156	20231020	164500	348710700	29300	29300	29300	29300	0
157	20231020	164400	348710700	29300	29300	29300	29300	0
158	20231020	164300	348710700	29300	29300	29300	29300	0
159	20231020	164200	348710700	29300	29300	29300	29300	0
160	20231020	164100	348710700	29300	29300	29300	29300	0
161	20231020	164000	348710700	29300	29300	29300	29300	0
162	20231020	163900	348710700	29300	29300	29300	29300	0
163	20231020	163800	348710700	29300	29300	29300	29300	0
164	20231020	163700	348710700	29300	29300	29300	29300	0
165	20231020	163600	348710700	29300	29300	29300	29300	0
166	20231020	163500	348710700	29300	29300	29300	29300	0
167	20231020	163400	348710700	29300	29300	29300	29300	0
168	20231020	163300	348710700	29300	29300	29300	29300	0
169	20231020	163200	348710700	29300	29300	29300	29300	0
170	20231020	163100	348710700	29300	29300	29300	29300	0
171	20231020	163000	348710700	29300	29300	29300	29300	0
172	20231020	162900	348710700	29300	29300	29300	29300	0
173	20231020	162800	348710700	29300	29300	29300	29300	0
174	20231020	162700	348710700	29300	29300	29300	29300	0
175	20231020	162600	348710700	29300	29300	29300	29300	0
176	20231020	162500	348710700	29300	29300	29300	29300	0
177	20231020	162400	348710700	29300	29300	29300	29300	0
178	20231020	162300	348710700	29300	29300	29300	29300	0
179	20231020	162200	348710700	29300	29300	29300	29300	0
180	20231020	162100	348710700	29300	29300	29300	29300	0
181	20231020	162000	348710700	29300	29300	29300	29300	0
182	20231020	161900	348710700	29300	29300	29300	29300	61
183	20231020	161800	348710700	29300	29300	29300	29300	0
184	20231020	161700	348710700	29300	29300	29300	29300	0
185	20231020	161600	348710700	29300	29300	29300	29300	0
186	20231020	161500	348710700	29300	29300	29300	29300	0
187	20231020	161400	348710700	29300	29300	29300	29300	0
188	20231020	161300	348710700	29300	29300	29300	29300	0
189	20231020	161200	348710700	29300	29300	29300	29300	0
190	20231020	161100	348710700	29300	29300	29300	29300	0
191	20231020	161000	348710700	29300	29300	29300	29300	0
192	20231020	160900	348710700	29300	29300	29300	29300	0
193	20231020	160800	348710700	29300	29300	29300	29300	0
194	20231020	160700	348710700	29300	29300	29300	29300	0
195	20231020	160600	348710700	29300	29300	29300	29300	0
196	20231020	160500	348710700	29300	29300	29300	29300	0
197	20231020	160400	348710700	29300	29300	29300	29300	0
198	20231020	160300	348710700	29300	29300	29300	29300	0
199	20231020	160200	348710700	29300	29300	29300	29300	0
200	20231020	160100	348710700	29300	29300	29300	29300	0
201	20231020	160000	348710700	29300	29300	29300	29300	0
202	20231020	155900	348710700	29300	29300	29300	29300	0
203	20231020	155800	348710700	29300	29300	29300	29300	0
204	20231020	155700	348710700	29300	29300	29300	29300	0
205	20231020	155600	348710700	29300	29300	29300	29300	0
206	20231020	155500	348710700	29300	29300	29300	29300	0
207	20231020	155400	348710700	29300	29300	29300	29300	0
208	20231020	155300	348710700	29300	29300	29300	29300	0
209	20231020	155200	348710700	29300	29300	29300	29300	0
210	20231020	155100	348710700	29300	29300	29300	29300	0
211	20231020	155000	348710700	29300	29300	29300	29300	0
212	20231020	154900	348710700	29300	29300	29300	29300	61
213	20231020	154800	348710700	29300	29300	29300	29300	0
214	20231020	154700	348710700	29300	29300	29300	29300	0
215	20231020	154600	348710700	29300	29300	29300	29300	0
216	20231020	154500	348710700	29300	29300	29300	29300	0
217	20231020	154400	348710700	29300	29300	29300	29300	0
218	20231020	154300	348710700	29300	29300	29300	29300	0
219	20231020	154200	348710700	29300	29300	29300	29300	0
220	20231020	154100	348710700	29300	29300	29300	29300	0
221	20231020	154000	348710700	29300	29300	29300	29300	0
222	20231020	153900	348710700	29300	29300	29300	29300	0
223	20231020	153800	348710700	29300	29300	29300	29300	0
224	20231020	153700	348710700	29300	29300	29300	29300	0
225	20231020	153600	348710700	29300	29300	29300	29300	0
226	20231020	153500	348710700	29300	29300	29300	29300	0
227	20231020	153400	348710700	29300	29300	29300	29300	0
228	20231020	153300	348710700	29300	29300	29300	29300	0
229	20231020	153200	348710700	29300	29300	29300	29300	0
230	20231020	153100	348710700	29300	29300	29300	29300	0
231	20231020	153000	348710700	29300	29300	29300	29300	61
232	20231020	152900	346923400	29350	29350	29350	29350	0
233	20231020	152800	346923400	29350	29350	29350	29350	0
234	20231020	152700	346923400	29350	29350	29350	29350	0
235	20231020	152600	346923400	29350	29350	29350	29350	0
236	20231020	152500	346923400	29350	29350	29350	29350	0
237	20231020	152400	346923400	29350	29350	29350	29350	0
238	20231020	152300	346923400	29350	29350	29350	29350	0
239	20231020	152200	346923400	29350	29350	29350	29350	0
240	20231020	152100	346923400	29350	29350	29350	29350	0
241	20231020	152000	346923400	29350	29350	29350	29350	0
242	20231020	151900	346923400	29350	29350	29350	29300	34
243	20231020	151800	345925550	29300	29350	29350	29300	38
244	20231020	151700	344811850	29350	29350	29350	29350	2
245	20231020	151600	344753150	29300	29300	29300	29300	13
246	20231020	151500	344372250	29350	29300	29350	29300	2
247	20231020	151400	344313600	29300	29300	29300	29300	1
248	20231020	151300	344284300	29350	29350	29350	29350	2
249	20231020	151200	344225600	29350	29350	29350	29300	15
250	20231020	151100	343785400	29350	29350	29350	29350	0
251	20231020	151000	343785400	29350	29250	29350	29250	74
252	20231020	150900	341617450	29300	29300	29300	29300	2
253	20231020	150800	341558850	29250	29300	29300	29250	294
254	20231020	150700	332947300	29350	29300	29350	29250	350
255	20231020	150600	322696350	29350	29350	29350	29350	0
256	20231020	150500	322696350	29350	29350	29350	29350	5
257	20231020	150400	322549600	29350	29350	29350	29350	2
258	20231020	150300	322490900	29350	29350	29350	29350	0
259	20231020	150200	322490900	29350	29300	29350	29300	292
260	20231020	150100	313934500	29300	29300	29300	29250	470
261	20231020	150000	300167950	29350	29350	29350	29350	14
262	20231020	145900	299757050	29350	29350	29350	29350	10
263	20231020	145800	299463550	29300	29350	29350	29300	7
264	20231020	145700	299258350	29350	29350	29350	29350	4
265	20231020	145600	299140950	29350	29350	29350	29350	2
266	20231020	145500	299082250	29300	29300	29300	29300	9
267	20231020	145400	298818550	29350	29350	29350	29350	2
268	20231020	145300	298759850	29300	29300	29300	29300	45
269	20231020	145200	297441350	29250	29300	29300	29250	117
270	20231020	145100	294015200	29350	29300	29350	29250	220
271	20231020	145000	287571500	29350	29350	29350	29350	3
272	20231020	144900	287483450	29350	29350	29350	29300	13
273	20231020	144800	287102250	29350	29350	29350	29350	2
274	20231020	144700	287043550	29350	29350	29350	29300	4
275	20231020	144600	286926200	29300	29400	29400	29300	7
276	20231020	144500	286720700	29400	29300	29400	29300	54
277	20231020	144400	285138300	29400	29400	29400	29400	0
278	20231020	144300	285138300	29400	29400	29400	29300	76
279	20231020	144200	282904600	29400	29400	29400	29400	1
280	20231020	144100	282875200	29300	29300	29300	29300	4
281	20231020	144000	282758000	29400	29400	29400	29400	7
282	20231020	143900	282552200	29400	29400	29400	29400	6
283	20231020	143800	282375800	29400	29400	29400	29400	0
284	20231020	143700	282375800	29400	29300	29400	29300	20
285	20231020	143600	281787900	29400	29400	29400	29400	6
286	20231020	143500	281611500	29300	29300	29300	29300	7
287	20231020	143400	281406400	29400	29400	29400	29400	2
288	20231020	143300	281347600	29400	29400	29400	29400	16
289	20231020	143200	280877200	29400	29300	29400	29300	6
290	20231020	143100	280701300	29400	29400	29400	29400	2
291	20231020	143000	280642500	29350	29350	29350	29350	5
292	20231020	142900	280495750	29350	29300	29350	29300	5
293	20231020	142800	280349150	29350	29350	29350	29350	29
294	20231020	142700	279498000	29400	29400	29400	29400	0
295	20231020	142600	279498000	29400	29400	29400	29400	46
296	20231020	142500	278145600	29400	29400	29400	29400	2
297	20231020	142400	278086800	29400	29400	29400	29400	0
298	20231020	142300	278086800	29400	29400	29400	29400	18
299	20231020	142200	277557600	29400	29400	29400	29400	0
300	20231020	142100	277557600	29400	29400	29400	29400	2
301	20231020	142000	277498800	29400	29350	29400	29350	7
302	20231020	141900	277293200	29350	29300	29400	29300	148
303	20231020	141800	272950250	29300	29300	29300	29300	43
304	20231020	141700	271690350	29300	29300	29300	29250	50
305	20231020	141600	270225700	29300	29300	29300	29300	26
306	20231020	141500	269463900	29350	29350	29350	29350	2
307	20231020	141400	269405200	29300	29350	29350	29300	108
308	20231020	141300	266240750	29350	29350	29350	29350	8
309	20231020	141200	266005950	29350	29350	29350	29350	4
310	20231020	141100	265888550	29300	29300	29300	29300	14
311	20231020	141000	265478350	29350	29350	29350	29350	6
312	20231020	140900	265302250	29350	29350	29350	29350	2
313	20231020	140800	265243550	29300	29350	29350	29300	6
314	20231020	140700	265067700	29350	29350	29350	29350	10
315	20231020	140600	264774200	29350	29350	29350	29350	3
316	20231020	140500	264686150	29350	29350	29350	29350	1
317	20231020	140400	264656800	29350	29350	29350	29350	7
318	20231020	140300	264451350	29350	29350	29350	29300	10
319	20231020	140200	264158050	29350	29350	29350	29350	0
320	20231020	140100	264158050	29350	29350	29350	29350	47
321	20231020	140000	262778600	29350	29350	29350	29350	8
322	20231020	135900	262543800	29350	29350	29350	29350	2
323	20231020	135800	262485100	29300	29300	29300	29300	0
324	20231020	135700	262485100	29300	29300	29300	29300	15
325	20231020	135600	262045600	29350	29350	29350	29350	0
326	20231020	135500	262045600	29350	29350	29350	29350	0
327	20231020	135400	262045600	29350	29350	29350	29350	4
328	20231020	135300	261928200	29300	29300	29300	29300	60
329	20231020	135200	260170200	29300	29300	29300	29300	0
330	20231020	135100	260170200	29300	29300	29300	29300	67
331	20231020	135000	258207100	29300	29300	29300	29300	0
332	20231020	134900	258207100	29300	29300	29300	29300	9
333	20231020	134800	257943400	29300	29300	29300	29300	7
334	20231020	134700	257738300	29350	29350	29350	29350	4
335	20231020	134600	257620900	29350	29350	29350	29350	2
336	20231020	134500	257562200	29300	29300	29300	29300	11
337	20231020	134400	257239900	29300	29300	29300	29300	0
338	20231020	134300	257239900	29300	29300	29300	29300	0
339	20231020	134200	257239900	29300	29300	29300	29300	7
340	20231020	134100	257034800	29350	29350	29350	29350	4
341	20231020	134000	256917400	29350	29350	29350	29350	10
342	20231020	133900	256623900	29350	29350	29350	29350	2
343	20231020	133800	256565200	29350	29350	29350	29350	0
344	20231020	133700	256565200	29350	29350	29350	29350	6
345	20231020	133600	256389100	29350	29350	29350	29350	0
346	20231020	133500	256389100	29350	29350	29350	29350	12
347	20231020	133400	256036900	29350	29350	29350	29350	54
348	20231020	133300	254452000	29350	29350	29350	29350	0
349	20231020	133200	254452000	29350	29350	29350	29350	12
350	20231020	133100	254099800	29300	29300	29300	29300	36
351	20231020	133000	253045000	29300	29350	29350	29300	26
352	20231020	132900	252282600	29350	29100	29350	29100	666
353	20231020	132800	232884850	29100	29100	29100	29100	11
354	20231020	132700	232564750	29100	29100	29100	29100	28
355	20231020	132600	231749950	29100	29100	29100	29100	12
356	20231020	132500	231400750	29100	29050	29100	29050	9
357	20231020	132400	231139250	29050	29050	29050	29050	0
358	20231020	132300	231139250	29050	29050	29050	29050	0
359	20231020	132200	231139250	29050	29050	29050	29050	13
360	20231020	132100	230761600	29050	29050	29050	29050	0
361	20231020	132000	230761600	29050	29050	29050	29050	0
362	20231020	131900	230761600	29050	29050	29050	29050	13
363	20231020	131800	230383950	29050	29050	29050	29050	0
364	20231020	131700	230383950	29050	29050	29050	29050	1
365	20231020	131600	230354900	29050	29100	29100	29050	10
366	20231020	131500	230064350	29100	29100	29100	29100	220
367	20231020	131400	223662350	29250	29250	29250	29250	1
368	20231020	131300	223633100	29100	29100	29100	29100	5
369	20231020	131200	223487600	29250	29250	29250	29250	0
370	20231020	131100	223487600	29250	29250	29250	29250	14
371	20231020	131000	223078100	29100	29100	29100	29100	9
372	20231020	130900	222816200	29250	29250	29250	29250	1
373	20231020	130800	222786950	29250	29250	29250	29250	9
374	20231020	130700	222523700	29250	29250	29250	29250	0
375	20231020	130600	222523700	29250	29250	29250	29250	0
376	20231020	130500	222523700	29250	29250	29250	29250	4
377	20231020	130400	222406700	29250	29250	29250	29250	8
378	20231020	130300	222172700	29250	29250	29250	29250	0
379	20231020	130200	222172700	29250	29250	29250	29250	0
380	20231020	130100	222172700	29250	29200	29250	29200	13
381	20231020	130000	221792550	29200	29200	29200	29200	2
382	20231020	125900	221734150	29200	29200	29200	29200	0
383	20231020	125800	221734150	29200	29200	29200	29200	9
384	20231020	125700	221471350	29200	29200	29200	29200	1
385	20231020	125600	221442150	29200	29200	29200	29200	0
386	20231020	125500	221442150	29200	29200	29200	29200	27
387	20231020	125400	220653750	29100	29100	29100	29100	0
388	20231020	125300	220653750	29100	29200	29200	29100	10
389	20231020	125200	220362550	29200	29200	29200	29200	6
390	20231020	125100	220187350	29100	29100	29100	29100	0
391	20231020	125000	220187350	29100	29100	29100	29100	7
392	20231020	124900	219983650	29200	29200	29200	29200	8
393	20231020	124800	219750050	29200	29200	29200	29200	4
394	20231020	124700	219633250	29100	29100	29100	29100	6
395	20231020	124600	219458650	29200	29200	29200	29200	1
396	20231020	124500	219429450	29200	29200	29200	29200	1
397	20231020	124400	219400250	29100	29100	29100	29100	4
398	20231020	124300	219283850	29200	29200	29200	29200	2
399	20231020	124200	219225450	29200	29200	29200	29200	15
400	20231020	124100	218787450	29100	29200	29200	29100	5
401	20231020	124000	218641850	29200	29200	29200	29200	0
402	20231020	123900	218641850	29200	29200	29200	29200	26
403	20231020	123800	217882650	29000	29200	29200	29000	8
404	20231020	123700	217650250	29200	29200	29200	29200	0
405	20231020	123600	217650250	29200	29200	29200	29200	1
406	20231020	123500	217621050	29000	29200	29200	29000	12
407	20231020	123400	217272250	29200	29200	29200	29200	0
408	20231020	123300	217272250	29200	29200	29200	29200	1
409	20231020	123200	217243050	29000	29200	29200	29000	10
410	20231020	123100	216952250	29200	29200	29200	29200	0
411	20231020	123000	216952250	29200	29050	29200	29050	10
412	20231020	122900	216661450	29200	29200	29200	29200	6
413	20231020	122800	216486250	29200	29200	29200	29200	0
414	20231020	122700	216486250	29200	29100	29200	29100	20
415	20231020	122600	215902650	29200	29200	29200	29200	1
416	20231020	122500	215873450	29200	29200	29200	29200	7
417	20231020	122400	215669050	29200	29200	29200	29200	0
418	20231020	122300	215669050	29200	29200	29200	29200	7
419	20231020	122200	215464650	29200	29200	29200	29200	4
420	20231020	122100	215347850	29200	29200	29200	29200	0
421	20231020	122000	215347850	29200	29200	29200	29200	0
422	20231020	121900	215347850	29200	29200	29200	29200	11
423	20231020	121800	215026650	29250	29250	29250	29250	0
424	20231020	121700	215026650	29250	29150	29300	29150	14
425	20231020	121600	214617050	29250	29150	29250	29150	4
426	20231020	121500	214500150	29250	29250	29250	29250	0
427	20231020	121400	214500150	29250	29100	29250	29100	11
428	20231020	121300	214179100	29100	29100	29100	29100	0
429	20231020	121200	214179100	29100	29100	29100	29100	4
430	20231020	121100	214062700	29100	29100	29100	29100	0
431	20231020	121000	214062700	29100	29000	29100	29000	22
432	20231020	120900	213423700	29050	29050	29050	29050	5
433	20231020	120800	213278450	29050	29000	29050	29000	13
434	20231020	120700	212900950	29000	29000	29000	29000	1
435	20231020	120600	212871950	29000	29000	29000	29000	4
436	20231020	120500	212755950	29000	29000	29000	29000	4
437	20231020	120400	212639950	28900	28900	28900	28900	5
438	20231020	120300	212495450	28900	28850	28900	28850	28
439	20231020	120200	211686600	28800	28800	28800	28800	12
440	20231020	120100	211341000	28800	28800	28800	28800	0
441	20231020	120000	211341000	28800	28800	28800	28800	1
442	20231020	115900	211312200	28700	28650	28700	28650	52
443	20231020	115800	209821800	28650	28700	28700	28650	5
444	20231020	115700	209678350	28700	28600	28700	28600	39
445	20231020	115600	208561000	28650	28600	28650	28600	18
446	20231020	115500	208045650	28650	28700	28700	28650	15
447	20231020	115400	207615200	28650	28650	28650	28650	23
448	20231020	115300	206956250	28650	28650	28650	28650	21
449	20231020	115200	206354600	28650	28650	28650	28650	27
450	20231020	115100	205581050	28650	28650	28650	28650	22
451	20231020	115000	204950750	28650	28650	28650	28600	37
452	20231020	114900	203891500	28700	28700	28700	28700	14
453	20231020	114800	203489700	28600	28600	28600	28600	20
454	20231020	114700	202917700	28600	28650	28650	28600	22
455	20231020	114600	202287450	28650	28650	28650	28650	46
456	20231020	114500	200969550	28650	28700	28700	28650	18
457	20231020	114400	200453700	28650	28650	28700	28650	13
458	20231020	114300	200081150	28700	28700	28700	28700	20
459	20231020	114200	199507150	28700	28650	28700	28650	36
460	20231020	114100	198474000	28600	28650	28650	28600	141
461	20231020	114000	194440850	28650	28700	28700	28650	4
462	20231020	113900	194326100	28600	28650	28650	28600	42
463	20231020	113800	193124400	28600	28650	28650	28600	21
464	20231020	113700	192523750	28700	28600	28700	28600	26
465	20231020	113600	191779700	28600	28600	28600	28600	72
466	20231020	113500	189720500	28650	28600	28650	28600	15
467	20231020	113400	189291450	28700	28700	28700	28600	12
468	20231020	113300	188947450	28750	28750	28750	28750	17
469	20231020	113200	188458700	28750	28700	28750	28600	1792
470	20231020	113100	137177350	28700	28700	28700	28700	21
471	20231020	113000	136574650	28700	28700	28700	28700	21
472	20231020	112900	135971950	28700	28700	28700	28700	32
473	20231020	112800	135053550	28700	28700	28700	28700	37
474	20231020	112700	133991650	28750	28750	28750	28750	6
475	20231020	112600	133819150	28750	28750	28750	28750	25
476	20231020	112500	133100400	28750	28750	28750	28750	20
477	20231020	112400	132525400	28750	28800	28800	28750	38
478	20231020	112300	131432850	28800	28800	28800	28800	13
479	20231020	112200	131058450	28800	28800	28800	28800	21
480	20231020	112100	130453650	28800	28800	28800	28800	41
481	20231020	112000	129272850	28850	28850	28850	28850	26
482	20231020	111900	128522750	28850	28850	28850	28850	20
483	20231020	111800	127945750	28850	28850	28850	28850	20
484	20231020	111700	127368750	28850	28850	28850	28850	26
485	20231020	111600	126618650	28850	28750	28850	28750	25
486	20231020	111500	125899500	28750	28750	28750	28750	20
487	20231020	111400	125324500	28750	28800	28800	28750	43
488	20231020	111300	124087650	28800	28800	28800	28800	41
489	20231020	111200	122906850	28800	28800	28800	28800	7
490	20231020	111100	122705250	28800	28800	28800	28800	27
491	20231020	111000	121927650	28700	28700	28750	28700	46
492	20231020	110900	120607200	28700	28700	28700	28700	21
493	20231020	110800	120004500	28700	28700	28700	28700	40
494	20231020	110700	118856500	28700	28700	28700	28700	16
495	20231020	110600	118397300	28700	28700	28700	28700	35
496	20231020	110500	117392800	28700	28750	28750	28700	95
497	20231020	110400	114665800	28700	28750	28750	28700	24
498	20231020	110300	113976800	28800	28800	28800	28800	0
499	20231020	110200	113976800	28800	28700	28800	28700	22
500	20231020	110100	113345300	28700	28700	28700	28700	71
501	20231020	110000	111307600	28700	28700	28700	28700	48
502	20231020	105900	109930000	28700	28800	28800	28700	26
503	20231020	105800	109183300	28800	28700	28800	28700	43
504	20231020	105700	107948900	28700	28700	28700	28700	28
505	20231020	105600	107145300	28800	28800	28800	28800	0
506	20231020	105500	107145300	28800	28700	28800	28700	25
507	20231020	105400	106427300	28700	28700	28700	28700	26
508	20231020	105300	105681100	28700	28700	28700	28700	20
509	20231020	105200	105107100	28700	28700	28700	28700	179
510	20231020	105100	99969800	28700	28700	28700	28700	24
511	20231020	105000	99281000	28900	28900	28900	28900	12
512	20231020	104900	98934200	28700	28700	28700	28700	20
513	20231020	104800	98360200	28700	28700	28700	28700	49
514	20231020	104700	96953900	28700	28800	28800	28700	21
515	20231020	104600	96349900	28800	28800	28800	28700	38
516	20231020	104500	95257600	28800	28800	28800	28750	69
517	20231020	104400	93272500	28900	28900	28900	28800	37
518	20231020	104300	92205200	28900	28900	28900	28900	0
519	20231020	104200	92205200	28900	28900	28950	28900	119
520	20231020	104100	88765750	28900	28950	28950	28900	10
521	20231020	104000	88476550	28950	28950	28950	28950	10
522	20231020	103900	88187050	28950	28950	28950	28950	59
523	20231020	103800	86479000	28950	28950	28950	28950	50
524	20231020	103700	85031500	29000	29000	29000	29000	11
525	20231020	103600	84712500	29000	28950	29000	28950	48
526	20231020	103500	83322550	28950	29000	29000	28950	31
527	20231020	103400	82424550	29000	29000	29000	29000	161
528	20231020	103300	77755550	29050	29050	29050	29050	26
529	20231020	103200	77000250	29150	29150	29150	29150	0
530	20231020	103100	77000250	29150	29050	29150	29050	58
531	20231020	103000	75314350	29050	29050	29050	29050	20
532	20231020	102900	74733350	29150	29150	29200	29100	236
533	20231020	102800	67855850	29200	29200	29200	29200	14
534	20231020	102700	67447050	29200	29350	29350	29200	22
535	20231020	102600	66804350	29250	29250	29250	29250	20
536	20231020	102500	66219350	29350	29350	29350	29350	2
537	20231020	102400	66160650	29350	29350	29350	29350	14
538	20231020	102300	65749750	29400	29400	29400	29400	1
539	20231020	102200	65720350	29400	29400	29400	29400	19
540	20231020	102100	65161750	29400	29350	29400	29350	11
541	20231020	102000	64838700	29350	29350	29350	29350	0
542	20231020	101900	64838700	29350	29350	29350	29350	0
543	20231020	101800	64838700	29350	29350	29350	29350	8
544	20231020	101700	64603900	29250	29250	29250	29250	5
545	20231020	101600	64457650	29250	29250	29250	29250	0
546	20231020	101500	64457650	29250	29250	29250	29250	8
547	20231020	101400	64223650	29250	29250	29250	29250	1
548	20231020	101300	64194400	29250	29250	29250	29250	1
549	20231020	101200	64165150	29250	29250	29250	29250	8
550	20231020	101100	63931150	29200	29200	29200	29200	14
551	20231020	101000	63522350	29200	29200	29200	29200	1
552	20231020	100900	63493150	29150	29150	29150	29150	0
553	20231020	100800	63493150	29150	29150	29150	29150	1
554	20231020	100700	63464000	29150	29150	29150	29150	0
555	20231020	100600	63464000	29150	29150	29150	29150	0
556	20231020	100500	63464000	29150	29150	29150	29150	0
557	20231020	100400	63464000	29150	29150	29150	29150	0
558	20231020	100300	63464000	29150	29150	29150	29150	0
559	20231020	100200	63464000	29150	29150	29150	29150	0
560	20231020	100100	63464000	29150	29150	29150	29150	0
561	20231020	100000	63464000	29150	29200	29200	29150	28
562	20231020	095900	62647050	29200	29200	29200	29200	26
563	20231020	095800	61887850	29250	29250	29250	29250	4
564	20231020	095700	61770850	29250	29250	29250	29250	0
565	20231020	095600	61770850	29250	29250	29250	29250	1
566	20231020	095500	61741600	29250	29400	29400	29250	86
567	20231020	095400	59224400	29450	29450	29450	29450	5
568	20231020	095300	59077150	29250	29350	29350	29250	5
569	20231020	095200	58930700	29200	29450	29450	29200	101
570	20231020	095100	55975450	29450	29450	29450	29450	0
571	20231020	095000	55975450	29450	29450	29450	29450	0
572	20231020	094900	55975450	29450	29650	29650	29450	2
573	20231020	094800	55916350	29650	29650	29650	29650	4
574	20231020	094700	55797750	29650	29650	29650	29650	0
575	20231020	094600	55797750	29650	29650	29650	29650	3
576	20231020	094500	55708800	29650	29450	29650	29450	25
577	20231020	094400	54967950	29450	29450	29450	29450	2
578	20231020	094300	54909050	29700	29350	29700	29350	14
579	20231020	094200	54496050	29750	29500	29750	29500	7
580	20231020	094100	54288250	29450	29350	29750	29350	1346
581	20231020	094000	14699850	29350	29300	29350	29300	16
582	20231020	093900	14230550	29300	29200	29300	29200	71
583	20231020	093800	12152150	29200	29200	29200	29200	0
584	20231020	093700	12152150	29200	29200	29200	29200	0
585	20231020	093600	12152150	29200	29200	29200	29200	0
586	20231020	093500	12152150	29200	29200	29200	29200	4
587	20231020	093400	12035350	29050	29150	29150	29050	64
588	20231020	093300	10175250	29200	29200	29200	29200	0
589	20231020	093200	10175250	29200	29250	29250	29200	26
590	20231020	093100	9415900	29200	29350	29350	29200	125
591	20231020	093000	5762550	29400	29400	29400	29400	0
592	20231020	092900	5762550	29400	29400	29400	29400	0
593	20231020	092800	5762550	29400	29400	29400	29400	0
594	20231020	092700	5762550	29400	29400	29400	29400	1
595	20231020	092600	5733150	29400	29400	29400	29400	0
596	20231020	092500	5733150	29400	29400	29400	29400	19
597	20231020	092400	5174550	29600	29600	29600	29600	0
598	20231020	092300	5174550	29600	29600	29600	29600	0
599	20231020	092200	5174550	29600	29600	29600	29600	0
600	20231020	092100	5174550	29600	29600	29600	29600	0
601	20231020	092000	5174550	29600	29450	29600	29450	15
602	20231020	091900	4732650	29400	29400	29400	29400	27
603	20231020	091800	3938850	29600	29600	29600	29600	0
604	20231020	091700	3938850	29600	29600	29600	29600	0
605	20231020	091600	3938850	29600	29600	29600	29600	0
606	20231020	091500	3938850	29600	29600	29600	29600	0
607	20231020	091400	3938850	29600	29600	29600	29600	0
608	20231020	091300	3938850	29600	29600	29600	29600	0
609	20231020	091200	3938850	29600	29600	29600	29600	4
610	20231020	091100	3820450	29600	29600	29600	29600	0
611	20231020	091000	3820450	29600	29600	29600	29600	0
612	20231020	090900	3820450	29600	29600	29600	29600	0
613	20231020	090800	3820450	29600	29600	29600	29600	0
614	20231020	090700	3820450	29600	29600	29600	29600	0
615	20231020	090600	3820450	29600	29600	29600	29600	1
616	20231020	090500	3790850	29800	29800	29800	29800	0
617	20231020	090400	3790850	29800	29800	29800	29800	0
618	20231020	090300	3790850	29800	29800	29800	29800	0
619	20231020	090200	3790850	29800	29800	29800	29800	0
620	20231020	090100	3790850	29800	29800	29800	29800	0
621	20231020	090000	3790850	29800	29850	29850	29800	127