KissMeData/049770/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191800	244388150	29200	29200	29200	29200	72
3	20231024	191700	244388150	29200	29200	29200	29200	0
4	20231024	191600	244388150	29200	29200	29200	29200	0
5	20231024	191500	244388150	29200	29200	29200	29200	0
6	20231024	191400	244388150	29200	29200	29200	29200	0
7	20231024	191300	244388150	29200	29200	29200	29200	0
8	20231024	191200	244388150	29200	29200	29200	29200	0
9	20231024	191100	244388150	29200	29200	29200	29200	0
10	20231024	191000	244388150	29200	29200	29200	29200	0
11	20231024	190900	244388150	29200	29200	29200	29200	0
12	20231024	190800	244388150	29200	29200	29200	29200	0
13	20231024	190700	244388150	29200	29200	29200	29200	0
14	20231024	190600	244388150	29200	29200	29200	29200	0
15	20231024	190500	244388150	29200	29200	29200	29200	0
16	20231024	190400	244388150	29200	29200	29200	29200	0
17	20231024	190300	244388150	29200	29200	29200	29200	0
18	20231024	190200	244388150	29200	29200	29200	29200	0
19	20231024	190100	244388150	29200	29200	29200	29200	0
20	20231024	190000	244388150	29200	29200	29200	29200	0
21	20231024	185900	244388150	29200	29200	29200	29200	0
22	20231024	185800	244388150	29200	29200	29200	29200	0
23	20231024	185700	244388150	29200	29200	29200	29200	0
24	20231024	185600	244388150	29200	29200	29200	29200	0
25	20231024	185500	244388150	29200	29200	29200	29200	0
26	20231024	185400	244388150	29200	29200	29200	29200	0
27	20231024	185300	244388150	29200	29200	29200	29200	0
28	20231024	185200	244388150	29200	29200	29200	29200	0
29	20231024	185100	244388150	29200	29200	29200	29200	0
30	20231024	185000	244388150	29200	29200	29200	29200	0
31	20231024	184900	244388150	29200	29200	29200	29200	0
32	20231024	184800	244388150	29200	29200	29200	29200	72
33	20231024	184700	244388150	29200	29200	29200	29200	0
34	20231024	184600	244388150	29200	29200	29200	29200	0
35	20231024	184500	244388150	29200	29200	29200	29200	0
36	20231024	184400	244388150	29200	29200	29200	29200	0
37	20231024	184300	244388150	29200	29200	29200	29200	0
38	20231024	184200	244388150	29200	29200	29200	29200	0
39	20231024	184100	244388150	29200	29200	29200	29200	0
40	20231024	184000	244388150	29200	29200	29200	29200	0
41	20231024	183900	244388150	29200	29200	29200	29200	0
42	20231024	183800	244388150	29200	29200	29200	29200	0
43	20231024	183700	244388150	29200	29200	29200	29200	0
44	20231024	183600	244388150	29200	29200	29200	29200	0
45	20231024	183500	244388150	29200	29200	29200	29200	0
46	20231024	183400	244388150	29200	29200	29200	29200	0
47	20231024	183300	244388150	29200	29200	29200	29200	0
48	20231024	183200	244388150	29200	29200	29200	29200	0
49	20231024	183100	244388150	29200	29200	29200	29200	0
50	20231024	183000	244388150	29200	29200	29200	29200	0
51	20231024	182900	244388150	29200	29200	29200	29200	0
52	20231024	182800	244388150	29200	29200	29200	29200	0
53	20231024	182700	244388150	29200	29200	29200	29200	0
54	20231024	182600	244388150	29200	29200	29200	29200	0
55	20231024	182500	244388150	29200	29200	29200	29200	0
56	20231024	182400	244388150	29200	29200	29200	29200	0
57	20231024	182300	244388150	29200	29200	29200	29200	0
58	20231024	182200	244388150	29200	29200	29200	29200	0
59	20231024	182100	244388150	29200	29200	29200	29200	0
60	20231024	182000	244388150	29200	29200	29200	29200	0
61	20231024	181900	244388150	29200	29200	29200	29200	0
62	20231024	181800	244388150	29200	29200	29200	29200	72
63	20231024	181700	244388150	29200	29200	29200	29200	0
64	20231024	181600	244388150	29200	29200	29200	29200	0
65	20231024	181500	244388150	29200	29200	29200	29200	0
66	20231024	181400	244388150	29200	29200	29200	29200	0
67	20231024	181300	244388150	29200	29200	29200	29200	0
68	20231024	181200	244388150	29200	29200	29200	29200	0
69	20231024	181100	244388150	29200	29200	29200	29200	0
70	20231024	181000	244388150	29200	29200	29200	29200	0
71	20231024	180900	244388150	29200	29200	29200	29200	0
72	20231024	180800	244388150	29200	29200	29200	29200	0
73	20231024	180700	244388150	29200	29200	29200	29200	0
74	20231024	180600	244388150	29200	29200	29200	29200	0
75	20231024	180500	244388150	29200	29200	29200	29200	0
76	20231024	180400	244388150	29200	29200	29200	29200	0
77	20231024	180300	244388150	29200	29200	29200	29200	0
78	20231024	180200	244388150	29200	29200	29200	29200	0
79	20231024	180100	244388150	29200	29200	29200	29200	0
80	20231024	180000	244388150	29200	29200	29200	29200	0
81	20231024	175900	244388150	29200	29200	29200	29200	0
82	20231024	175800	244388150	29200	29200	29200	29200	0
83	20231024	175700	244388150	29200	29200	29200	29200	0
84	20231024	175600	244388150	29200	29200	29200	29200	0
85	20231024	175500	244388150	29200	29200	29200	29200	0
86	20231024	175400	244388150	29200	29200	29200	29200	0
87	20231024	175300	244388150	29200	29200	29200	29200	0
88	20231024	175200	244388150	29200	29200	29200	29200	0
89	20231024	175100	244388150	29200	29200	29200	29200	0
90	20231024	175000	244388150	29200	29200	29200	29200	0
91	20231024	174900	244388150	29200	29200	29200	29200	0
92	20231024	174800	244388150	29200	29200	29200	29200	72
93	20231024	174700	244388150	29200	29200	29200	29200	0
94	20231024	174600	244388150	29200	29200	29200	29200	0
95	20231024	174500	244388150	29200	29200	29200	29200	0
96	20231024	174400	244388150	29200	29200	29200	29200	0
97	20231024	174300	244388150	29200	29200	29200	29200	0
98	20231024	174200	244388150	29200	29200	29200	29200	0
99	20231024	174100	244388150	29200	29200	29200	29200	0
100	20231024	174000	244388150	29200	29200	29200	29200	0
101	20231024	173900	244388150	29200	29200	29200	29200	0
102	20231024	173800	244388150	29200	29200	29200	29200	0
103	20231024	173700	244388150	29200	29200	29200	29200	0
104	20231024	173600	244388150	29200	29200	29200	29200	0
105	20231024	173500	244388150	29200	29200	29200	29200	0
106	20231024	173400	244388150	29200	29200	29200	29200	0
107	20231024	173300	244388150	29200	29200	29200	29200	0
108	20231024	173200	244388150	29200	29200	29200	29200	0
109	20231024	173100	244388150	29200	29200	29200	29200	0
110	20231024	173000	244388150	29200	29200	29200	29200	0
111	20231024	172900	244388150	29200	29200	29200	29200	0
112	20231024	172800	244388150	29200	29200	29200	29200	0
113	20231024	172700	244388150	29200	29200	29200	29200	0
114	20231024	172600	244388150	29200	29200	29200	29200	0
115	20231024	172500	244388150	29200	29200	29200	29200	0
116	20231024	172400	244388150	29200	29200	29200	29200	0
117	20231024	172300	244388150	29200	29200	29200	29200	0
118	20231024	172200	244388150	29200	29200	29200	29200	0
119	20231024	172100	244388150	29200	29200	29200	29200	0
120	20231024	172000	244388150	29200	29200	29200	29200	0
121	20231024	171900	244388150	29200	29200	29200	29200	0
122	20231024	171800	244388150	29200	29200	29200	29200	72
123	20231024	171700	244388150	29200	29200	29200	29200	0
124	20231024	171600	244388150	29200	29200	29200	29200	0
125	20231024	171500	244388150	29200	29200	29200	29200	0
126	20231024	171400	244388150	29200	29200	29200	29200	0
127	20231024	171300	244388150	29200	29200	29200	29200	0
128	20231024	171200	244388150	29200	29200	29200	29200	0
129	20231024	171100	244388150	29200	29200	29200	29200	0
130	20231024	171000	244388150	29200	29200	29200	29200	0
131	20231024	170900	244388150	29200	29200	29200	29200	0
132	20231024	170800	244388150	29200	29200	29200	29200	0
133	20231024	170700	244388150	29200	29200	29200	29200	0
134	20231024	170600	244388150	29200	29200	29200	29200	0
135	20231024	170500	244388150	29200	29200	29200	29200	0
136	20231024	170400	244388150	29200	29200	29200	29200	0
137	20231024	170300	244388150	29200	29200	29200	29200	0
138	20231024	170200	244388150	29200	29200	29200	29200	0
139	20231024	170100	244388150	29200	29200	29200	29200	0
140	20231024	170000	244388150	29200	29200	29200	29200	0
141	20231024	165900	244388150	29200	29200	29200	29200	0
142	20231024	165800	244388150	29200	29200	29200	29200	0
143	20231024	165700	244388150	29200	29200	29200	29200	0
144	20231024	165600	244388150	29200	29200	29200	29200	0
145	20231024	165500	244388150	29200	29200	29200	29200	0
146	20231024	165400	244388150	29200	29200	29200	29200	0
147	20231024	165300	244388150	29200	29200	29200	29200	0
148	20231024	165200	244388150	29200	29200	29200	29200	0
149	20231024	165100	244388150	29200	29200	29200	29200	0
150	20231024	165000	244388150	29200	29200	29200	29200	0
151	20231024	164900	244388150	29200	29200	29200	29200	0
152	20231024	164800	244388150	29200	29200	29200	29200	72
153	20231024	164700	244388150	29200	29200	29200	29200	0
154	20231024	164600	244388150	29200	29200	29200	29200	0
155	20231024	164500	244388150	29200	29200	29200	29200	0
156	20231024	164400	244388150	29200	29200	29200	29200	0
157	20231024	164300	244388150	29200	29200	29200	29200	0
158	20231024	164200	244388150	29200	29200	29200	29200	0
159	20231024	164100	244388150	29200	29200	29200	29200	0
160	20231024	164000	244388150	29200	29200	29200	29200	0
161	20231024	163900	244388150	29200	29200	29200	29200	0
162	20231024	163800	244388150	29200	29200	29200	29200	0
163	20231024	163700	244388150	29200	29200	29200	29200	0
164	20231024	163600	244388150	29200	29200	29200	29200	0
165	20231024	163500	244388150	29200	29200	29200	29200	0
166	20231024	163400	244388150	29200	29200	29200	29200	0
167	20231024	163300	244388150	29200	29200	29200	29200	0
168	20231024	163200	244388150	29200	29200	29200	29200	0
169	20231024	163100	244388150	29200	29200	29200	29200	0
170	20231024	163000	244388150	29200	29200	29200	29200	0
171	20231024	162900	244388150	29200	29200	29200	29200	0
172	20231024	162800	244388150	29200	29200	29200	29200	0
173	20231024	162700	244388150	29200	29200	29200	29200	0
174	20231024	162600	244388150	29200	29200	29200	29200	0
175	20231024	162500	244388150	29200	29200	29200	29200	0
176	20231024	162400	244388150	29200	29200	29200	29200	0
177	20231024	162300	244388150	29200	29200	29200	29200	0
178	20231024	162200	244388150	29200	29200	29200	29200	0
179	20231024	162100	244388150	29200	29200	29200	29200	0
180	20231024	162000	244388150	29200	29200	29200	29200	0
181	20231024	161900	244388150	29200	29200	29200	29200	0
182	20231024	161800	244388150	29200	29200	29200	29200	72
183	20231024	161700	244388150	29200	29200	29200	29200	0
184	20231024	161600	244388150	29200	29200	29200	29200	0
185	20231024	161500	244388150	29200	29200	29200	29200	0
186	20231024	161400	244388150	29200	29200	29200	29200	0
187	20231024	161300	244388150	29200	29200	29200	29200	0
188	20231024	161200	244388150	29200	29200	29200	29200	0
189	20231024	161100	244388150	29200	29200	29200	29200	0
190	20231024	161000	244388150	29200	29200	29200	29200	0
191	20231024	160900	244388150	29200	29200	29200	29200	0
192	20231024	160800	244388150	29200	29200	29200	29200	0
193	20231024	160700	244388150	29200	29200	29200	29200	0
194	20231024	160600	244388150	29200	29200	29200	29200	0
195	20231024	160500	244388150	29200	29200	29200	29200	0
196	20231024	160400	244388150	29200	29200	29200	29200	0
197	20231024	160300	244388150	29200	29200	29200	29200	0
198	20231024	160200	244388150	29200	29200	29200	29200	0
199	20231024	160100	244388150	29200	29200	29200	29200	0
200	20231024	160000	244388150	29200	29200	29200	29200	0
201	20231024	155900	244388150	29200	29200	29200	29200	0
202	20231024	155800	244388150	29200	29200	29200	29200	0
203	20231024	155700	244388150	29200	29200	29200	29200	0
204	20231024	155600	244388150	29200	29200	29200	29200	0
205	20231024	155500	244388150	29200	29200	29200	29200	0
206	20231024	155400	244388150	29200	29200	29200	29200	0
207	20231024	155300	244388150	29200	29200	29200	29200	0
208	20231024	155200	244388150	29200	29200	29200	29200	0
209	20231024	155100	244388150	29200	29200	29200	29200	0
210	20231024	155000	244388150	29200	29200	29200	29200	0
211	20231024	154900	244388150	29200	29200	29200	29200	0
212	20231024	154800	244388150	29200	29200	29200	29200	72
213	20231024	154700	244388150	29200	29200	29200	29200	0
214	20231024	154600	244388150	29200	29200	29200	29200	0
215	20231024	154500	244388150	29200	29200	29200	29200	0
216	20231024	154400	244388150	29200	29200	29200	29200	0
217	20231024	154300	244388150	29200	29200	29200	29200	0
218	20231024	154200	244388150	29200	29200	29200	29200	0
219	20231024	154100	244388150	29200	29200	29200	29200	0
220	20231024	154000	244388150	29200	29200	29200	29200	0
221	20231024	153900	244388150	29200	29200	29200	29200	0
222	20231024	153800	244388150	29200	29200	29200	29200	0
223	20231024	153700	244388150	29200	29200	29200	29200	0
224	20231024	153600	244388150	29200	29200	29200	29200	0
225	20231024	153500	244388150	29200	29200	29200	29200	0
226	20231024	153400	244388150	29200	29200	29200	29200	0
227	20231024	153300	244388150	29200	29200	29200	29200	0
228	20231024	153200	244388150	29200	29200	29200	29200	0
229	20231024	153100	244388150	29200	29200	29200	29200	0
230	20231024	153000	244388150	29200	29200	29200	29200	72
231	20231024	152900	242285750	29100	29100	29100	29100	0
232	20231024	152800	242285750	29100	29100	29100	29100	0
233	20231024	152700	242285750	29100	29100	29100	29100	0
234	20231024	152600	242285750	29100	29100	29100	29100	0
235	20231024	152500	242285750	29100	29100	29100	29100	0
236	20231024	152400	242285750	29100	29100	29100	29100	0
237	20231024	152300	242285750	29100	29100	29100	29100	0
238	20231024	152200	242285750	29100	29100	29100	29100	0
239	20231024	152100	242285750	29100	29100	29100	29100	0
240	20231024	152000	242285750	29100	29100	29100	29100	0
241	20231024	151900	242285750	29100	29100	29100	29100	1
242	20231024	151800	242256650	29100	29100	29100	29100	13
243	20231024	151700	241878350	29150	29150	29150	29150	58
244	20231024	151600	240187650	29150	29150	29150	29150	36
245	20231024	151500	239138250	29100	29100	29100	29100	6
246	20231024	151400	238963650	29100	29050	29100	29050	57
247	20231024	151300	237305400	29050	29050	29050	29050	0
248	20231024	151200	237305400	29050	29050	29050	29050	3
249	20231024	151100	237218250	29050	29100	29100	29050	9
250	20231024	151000	236956750	29200	29100	29200	29100	60
251	20231024	150900	235207700	29050	29050	29050	29050	3
252	20231024	150800	235120550	29100	29100	29100	29100	24
253	20231024	150700	234422150	29050	29050	29050	29050	0
254	20231024	150600	234422150	29050	29050	29050	29050	26
255	20231024	150500	233666850	29000	29000	29000	29000	8
256	20231024	150400	233434850	29050	29000	29050	29000	56
257	20231024	150300	231808100	29000	29000	29000	29000	46
258	20231024	150200	230474100	29050	29050	29050	29000	166
259	20231024	150100	225652250	29050	29050	29050	29050	46
260	20231024	150000	224315950	29050	29050	29050	29050	4
261	20231024	145900	224199750	29050	29050	29050	29050	16
262	20231024	145800	223734950	29050	29050	29050	29050	0
263	20231024	145700	223734950	29050	29050	29050	29050	2
264	20231024	145600	223676850	29050	29000	29050	29000	63
265	20231024	145500	221847150	29000	29000	29000	29000	0
266	20231024	145400	221847150	29000	29000	29000	29000	1
267	20231024	145300	221818150	29000	29050	29050	29000	10
268	20231024	145200	221528050	29050	29050	29050	29050	9
269	20231024	145100	221266600	29050	29050	29050	29050	0
270	20231024	145000	221266600	29050	29000	29050	29000	19
271	20231024	144900	220715100	29000	29050	29050	29000	18
272	20231024	144800	220192500	29050	29050	29050	29050	33
273	20231024	144700	219233850	29000	29000	29000	29000	10
274	20231024	144600	218943850	29050	29050	29050	29050	15
275	20231024	144500	218508100	29050	29050	29050	29050	1
276	20231024	144400	218479050	29050	29100	29100	29050	108
277	20231024	144300	215341600	29100	29100	29100	29100	34
278	20231024	144200	214352200	29100	29100	29100	29100	0
279	20231024	144100	214352200	29100	29050	29100	29050	29
280	20231024	144000	213508800	29050	29050	29050	29050	0
281	20231024	143900	213508800	29050	29050	29050	29050	36
282	20231024	143800	212463000	29000	29000	29000	29000	11
283	20231024	143700	212144000	29000	29000	29000	29000	0
284	20231024	143600	212144000	29000	29000	29000	29000	78
285	20231024	143500	209882000	28950	28950	28950	28950	10
286	20231024	143400	209592500	28950	28950	28950	28950	0
287	20231024	143300	209592500	28950	28950	28950	28950	0
288	20231024	143200	209592500	28950	28950	29000	28950	28
289	20231024	143100	208781050	29000	29000	29000	29000	0
290	20231024	143000	208781050	29000	29000	29000	29000	1
291	20231024	142900	208752050	28950	28950	28950	28950	9
292	20231024	142800	208491500	28950	28950	28950	28950	0
293	20231024	142700	208491500	28950	28950	28950	28950	40
294	20231024	142600	207333500	28950	28950	29000	28950	52
295	20231024	142500	205827550	28950	28950	28950	28950	5
296	20231024	142400	205682800	28950	28950	28950	28950	0
297	20231024	142300	205682800	28950	28950	28950	28950	8
298	20231024	142200	205451200	28950	28950	28950	28950	2
299	20231024	142100	205393300	28950	28950	28950	28950	0
300	20231024	142000	205393300	28950	28950	28950	28950	9
301	20231024	141900	205132750	28950	28950	28950	28950	2
302	20231024	141800	205074850	28950	28950	28950	28950	0
303	20231024	141700	205074850	28950	29000	29000	28950	40
304	20231024	141600	203915500	28950	28950	28950	28950	2
305	20231024	141500	203857600	28950	28950	28950	28950	0
306	20231024	141400	203857600	28950	28950	28950	28950	9
307	20231024	141300	203597050	28950	28950	28950	28950	2
308	20231024	141200	203539150	28950	28950	28950	28950	20
309	20231024	141100	202960150	28950	28950	28950	28950	8
310	20231024	141000	202728550	28950	28950	28950	28950	2
311	20231024	140900	202670650	28950	28950	28950	28950	0
312	20231024	140800	202670650	28950	28950	28950	28950	9
313	20231024	140700	202410100	28950	28950	28950	28950	2
314	20231024	140600	202352200	29000	29000	29000	29000	59
315	20231024	140500	200641200	28950	28950	28950	28950	16
316	20231024	140400	200178000	28950	28900	28950	28900	25
317	20231024	140300	199454300	28900	28900	28900	28900	2
318	20231024	140200	199396500	28900	28900	28900	28900	9
319	20231024	140100	199136400	28900	28950	28950	28900	30
320	20231024	140000	198268000	28950	28950	28950	28950	116
321	20231024	135900	194909800	28900	28900	28900	28900	9
322	20231024	135800	194649700	28950	28950	28950	28950	1
323	20231024	135700	194620750	28950	28950	29000	28950	26
324	20231024	135600	193866900	28900	28900	28900	28900	8
325	20231024	135500	193635700	28900	28900	28900	28900	1
326	20231024	135400	193606800	28900	28950	28950	28900	6
327	20231024	135300	193433200	28900	28900	28900	28900	9
328	20231024	135200	193173100	28950	28950	28950	28950	3
329	20231024	135100	193086250	28900	28950	28950	28900	27
330	20231024	135000	192304700	28900	28900	28900	28900	8
331	20231024	134900	192073500	28900	28900	28900	28900	0
332	20231024	134800	192073500	28900	28900	28900	28900	2
333	20231024	134700	192015700	28900	28900	28900	28900	9
334	20231024	134600	191755600	28900	28900	28900	28900	0
335	20231024	134500	191755600	28900	28900	28900	28900	2
336	20231024	134400	191697800	28900	28900	28900	28900	8
337	20231024	134300	191466600	29000	28950	29000	28950	20
338	20231024	134200	190886900	28900	28900	28900	28900	1
339	20231024	134100	190858000	28950	28950	28950	28950	43
340	20231024	134000	189613150	28950	28950	28950	28950	22
341	20231024	133900	188976250	28950	28950	28950	28900	60
342	20231024	133800	187239350	28850	28950	28950	28850	230
343	20231024	133700	180581600	28900	28900	28900	28900	23
344	20231024	133600	179916900	28900	28850	28900	28850	25
345	20231024	133500	179194500	28850	28900	28900	28850	111
346	20231024	133400	175987050	28900	28900	28900	28900	15
347	20231024	133300	175553550	28850	28850	28850	28850	0
348	20231024	133200	175553550	28850	28900	28900	28850	42
349	20231024	133100	174341600	28850	28850	28850	28850	0
350	20231024	133000	174341600	28850	28850	28850	28850	0
351	20231024	132900	174341600	28850	28850	28850	28850	17
352	20231024	132800	173851150	28850	28850	28850	28850	0
353	20231024	132700	173851150	28850	28850	28850	28850	1
354	20231024	132600	173822300	28800	28850	28850	28800	22
355	20231024	132500	173188100	28850	28850	28850	28850	0
356	20231024	132400	173188100	28850	28850	28850	28850	0
357	20231024	132300	173188100	28850	28850	28850	28850	11
358	20231024	132200	172870750	28850	28850	28850	28850	0
359	20231024	132100	172870750	28850	28850	28850	28850	0
360	20231024	132000	172870750	28850	28800	28900	28800	254
361	20231024	131900	165542900	28850	28850	28850	28850	0
362	20231024	131800	165542900	28850	28850	28850	28850	1
363	20231024	131700	165514050	28800	28800	28800	28800	15
364	20231024	131600	165082050	28850	28850	28850	28850	0
365	20231024	131500	165082050	28850	28850	28850	28850	258
366	20231024	131400	157638750	28850	28850	28850	28850	10
367	20231024	131300	157350250	28850	28850	28850	28850	0
368	20231024	131200	157350250	28850	28850	28850	28850	36
369	20231024	131100	156311650	28900	28900	28900	28900	3
370	20231024	131000	156224950	28850	28850	28850	28850	0
371	20231024	130900	156224950	28850	28900	28900	28850	8
372	20231024	130800	155993900	28900	28900	28900	28900	20
373	20231024	130700	155415900	28900	28900	28900	28850	55
374	20231024	130600	153827150	28900	28850	28900	28850	30
375	20231024	130500	152960600	28900	28900	28900	28900	53
376	20231024	130400	151428900	28850	28850	28850	28850	2
377	20231024	130300	151371200	28850	28850	28850	28850	8
378	20231024	130200	151140400	28850	28850	28850	28850	0
379	20231024	130100	151140400	28850	28900	28900	28850	44
380	20231024	130000	149868900	28850	28850	28850	28850	9
381	20231024	125900	149609250	28900	28900	28900	28900	37
382	20231024	125800	148539950	28850	28900	28900	28850	49
383	20231024	125700	147124450	28850	28850	28850	28850	8
384	20231024	125600	146893650	28850	28850	28850	28850	43
385	20231024	125500	145653100	28850	28800	28850	28800	20
386	20231024	125400	145076200	28850	28900	28900	28850	509
387	20231024	125300	130388100	28900	28900	28900	28900	0
388	20231024	125200	130388100	28900	28900	28900	28900	1
389	20231024	125100	130359200	28900	28900	28900	28900	8
390	20231024	125000	130128000	28900	28900	28900	28900	0
391	20231024	124900	130128000	28900	28900	28900	28900	7
392	20231024	124800	129925700	28900	28900	28900	28900	9
393	20231024	124700	129665600	28900	28900	28900	28900	30
394	20231024	124600	128798600	28900	28900	28900	28900	7
395	20231024	124500	128596300	28900	28900	28900	28900	9
396	20231024	124400	128336200	28900	28900	28900	28900	0
397	20231024	124300	128336200	28900	28900	28900	28900	2
398	20231024	124200	128278400	28950	28900	28950	28900	37
399	20231024	124100	127208850	28900	28900	28900	28900	5
400	20231024	124000	127064350	28900	28900	28900	28900	0
401	20231024	123900	127064350	28900	28900	28900	28900	11
402	20231024	123800	126746450	28900	28900	28900	28900	0
403	20231024	123700	126746450	28900	28900	28900	28900	0
404	20231024	123600	126746450	28900	28900	28950	28900	28
405	20231024	123500	125936350	28900	28900	28900	28900	0
406	20231024	123400	125936350	28900	28900	28900	28900	0
407	20231024	123300	125936350	28900	28900	28900	28900	11
408	20231024	123200	125618450	28900	28900	28900	28900	0
409	20231024	123100	125618450	28900	28900	28900	28900	0
410	20231024	123000	125618450	28900	28900	28900	28900	9
411	20231024	122900	125358350	28950	28950	28950	28950	10
412	20231024	122800	125068850	28900	28900	28900	28900	0
413	20231024	122700	125068850	28900	28900	28900	28900	11
414	20231024	122600	124750950	28900	28900	28900	28900	0
415	20231024	122500	124750950	28900	28900	28900	28900	139
416	20231024	122400	120733850	28850	28850	28850	28850	15
417	20231024	122300	120301100	28850	28850	28850	28850	0
418	20231024	122200	120301100	28850	28850	28850	28850	2
419	20231024	122100	120243400	28850	28850	28850	28850	11
420	20231024	122000	119926050	28900	28900	28900	28900	1
421	20231024	121900	119897150	28850	28850	28850	28850	0
422	20231024	121800	119897150	28850	28900	28900	28850	9
423	20231024	121700	119637450	28900	28900	28900	28900	0
424	20231024	121600	119637450	28900	28900	28900	28900	49
425	20231024	121500	118221350	28850	28850	28850	28850	9
426	20231024	121400	117961700	28850	28900	28900	28850	42
427	20231024	121300	116748000	28900	28900	28900	28900	4
428	20231024	121200	116632400	28850	28850	28850	28850	8
429	20231024	121100	116401600	28850	28900	28900	28850	84
430	20231024	121000	113974100	28900	28900	28900	28900	3
431	20231024	120900	113887400	28900	28850	28900	28850	11
432	20231024	120800	113569950	28850	28850	28850	28850	2
433	20231024	120700	113512250	28900	28850	28900	28850	278
434	20231024	120600	105479100	28850	28850	28850	28850	353
435	20231024	120500	95295050	28850	28900	28900	28850	327
436	20231024	120400	85844800	28900	28900	28900	28900	0
437	20231024	120300	85844800	28900	28900	28950	28900	53
438	20231024	120200	84311650	28850	28900	28950	28850	59
439	20231024	120100	82606600	28900	28900	28900	28900	1
440	20231024	120000	82577700	28900	28950	28950	28900	306
441	20231024	115900	73734250	28900	28900	28900	28900	3
442	20231024	115800	73647550	28900	28900	28900	28900	0
443	20231024	115700	73647550	28900	28900	28900	28900	9
444	20231024	115600	73387450	28950	28900	28950	28900	3
445	20231024	115500	73300700	28900	28900	28900	28900	0
446	20231024	115400	73300700	28900	28900	28900	28900	8
447	20231024	115300	73069500	28900	28900	28900	28900	23
448	20231024	115200	72404800	28950	28900	28950	28900	2
449	20231024	115100	72346950	28900	28900	28900	28900	9
450	20231024	115000	72086850	28950	28950	28950	28950	1
451	20231024	114900	72057900	29000	29000	29000	29000	1
452	20231024	114800	72028900	28950	28900	28950	28900	10
453	20231024	114700	71739450	28950	28950	28950	28950	0
454	20231024	114600	71739450	28950	28950	28950	28950	2
455	20231024	114500	71681550	28950	28950	29050	28950	72
456	20231024	114400	69594650	28950	28950	28950	28950	3
457	20231024	114300	69507800	28900	28950	28950	28900	4
458	20231024	114200	69392100	28900	28950	28950	28900	10
459	20231024	114100	69103050	28900	28900	28900	28900	0
460	20231024	114000	69103050	28900	28900	28900	28900	1
461	20231024	113900	69074150	28900	28900	28900	28900	9
462	20231024	113800	68814050	28950	28950	28950	28950	1
463	20231024	113700	68785100	28900	28900	28900	28900	3
464	20231024	113600	68698400	28900	28900	28900	28900	8
465	20231024	113500	68467200	28950	28950	28950	28950	1
466	20231024	113400	68438250	28900	28850	28900	28850	20
467	20231024	113300	67860350	28850	28850	28850	28850	14
468	20231024	113200	67456450	28900	28900	28900	28900	1
469	20231024	113100	67427550	28900	28850	28900	28850	4
470	20231024	113000	67312100	28900	28850	28900	28850	12
471	20231024	112900	66965750	28900	28900	28900	28900	0
472	20231024	112800	66965750	28900	28850	28900	28850	3
473	20231024	112700	66879150	28850	28900	28900	28850	10
474	20231024	112600	66590550	28900	28900	28900	28900	1
475	20231024	112500	66561650	28850	28850	28900	28850	8
476	20231024	112400	66330600	28850	28850	28850	28850	9
477	20231024	112300	66070950	28900	28900	28900	28900	0
478	20231024	112200	66070950	28900	28900	28900	28900	23
479	20231024	112100	65406250	28900	28900	28950	28800	95
480	20231024	112000	62661250	28850	28850	28850	28850	9
481	20231024	111900	62401600	28800	28800	28800	28800	0
482	20231024	111800	62401600	28800	28850	28850	28800	27
483	20231024	111700	61623150	28800	28800	28800	28800	0
484	20231024	111600	61623150	28800	28800	28800	28800	0
485	20231024	111500	61623150	28800	28850	28850	28800	11
486	20231024	111400	61306200	28850	28850	28850	28850	3
487	20231024	111300	61219650	28850	28850	28850	28850	0
488	20231024	111200	61219650	28850	28800	28850	28800	49
489	20231024	111100	59806450	28800	28800	28800	28800	0
490	20231024	111000	59806450	28800	28800	28800	28800	0
491	20231024	110900	59806450	28800	28800	28850	28800	19
492	20231024	110800	59259200	28800	28800	28800	28800	1
493	20231024	110700	59230400	28800	28800	28800	28800	5
494	20231024	110600	59086400	28800	28800	28800	28800	9
495	20231024	110500	58827200	28800	28800	28800	28800	10
496	20231024	110400	58539200	28800	28800	28800	28800	0
497	20231024	110300	58539200	28800	28800	28800	28800	8
498	20231024	110200	58308800	28800	28800	28800	28800	0
499	20231024	110100	58308800	28800	28800	28800	28800	5
500	20231024	110000	58164800	28800	28800	28800	28800	9
501	20231024	105900	57905600	28800	28800	28800	28800	0
502	20231024	105800	57905600	28800	28800	28800	28800	0
503	20231024	105700	57905600	28800	28800	28800	28800	38
504	20231024	105600	56811200	28800	28800	28800	28800	3
505	20231024	105500	56724800	28750	28750	28750	28750	0
506	20231024	105400	56724800	28750	28750	28750	28750	9
507	20231024	105300	56466050	28900	28900	28900	28900	0
508	20231024	105200	56466050	28900	28750	28900	28750	21
509	20231024	105100	55861950	28850	28800	28850	28750	145
510	20231024	105000	51688300	28850	28850	28850	28850	2
511	20231024	104900	51630600	28850	28850	28850	28850	0
512	20231024	104800	51630600	28850	28850	28850	28800	23
513	20231024	104700	50967500	28850	28850	28850	28850	0
514	20231024	104600	50967500	28850	28850	28850	28850	32
515	20231024	104500	50044300	28850	28850	28850	28850	8
516	20231024	104400	49813500	28850	28850	28850	28850	40
517	20231024	104300	48659500	28850	28850	28850	28850	3
518	20231024	104200	48572950	28850	28850	28850	28850	9
519	20231024	104100	48313300	28900	28900	28900	28900	17
520	20231024	104000	47822000	28850	28850	28850	28850	6
521	20231024	103900	47648900	28850	28850	28850	28850	15
522	20231024	103800	47216150	28900	28900	28900	28900	61
523	20231024	103700	45453250	28900	28900	28900	28900	12
524	20231024	103600	45106450	28900	28950	28950	28900	20
525	20231024	103500	44527900	29000	29000	29000	29000	0
526	20231024	103400	44527900	29000	29050	29050	29000	53
527	20231024	103300	42990850	29050	29100	29100	29050	133
528	20231024	103200	39123700	29100	29100	29100	29100	12
529	20231024	103100	38774500	29100	29100	29100	29100	90
530	20231024	103000	36155500	29100	29150	29200	29100	15
531	20231024	102900	35718550	29150	29150	29150	29150	1
532	20231024	102800	35689400	29150	29100	29150	29100	14
533	20231024	102700	35281450	29100	29100	29100	29100	8
534	20231024	102600	35048650	29150	29150	29150	29150	0
535	20231024	102500	35048650	29150	29150	29150	29150	22
536	20231024	102400	34407350	29150	29150	29150	29150	9
537	20231024	102300	34145000	29150	29150	29150	29150	0
538	20231024	102200	34145000	29150	29150	29150	29150	4
539	20231024	102100	34028400	29150	29150	29150	29150	8
540	20231024	102000	33795200	29250	29200	29250	29200	16
541	20231024	101900	33327700	29200	29200	29200	29200	41
542	20231024	101800	32130500	29200	29200	29200	29200	1
543	20231024	101700	32101300	29200	29200	29200	29200	2
544	20231024	101600	32042900	29200	29200	29200	29200	8
545	20231024	101500	31809300	29200	29200	29200	29200	0
546	20231024	101400	31809300	29200	29200	29200	29200	0
547	20231024	101300	31809300	29200	29200	29200	29200	3
548	20231024	101200	31721700	29200	29200	29200	29200	5
549	20231024	101100	31575700	29200	29200	29200	29200	0
550	20231024	101000	31575700	29200	29200	29200	29200	0
551	20231024	100900	31575700	29200	29200	29200	29200	0
552	20231024	100800	31575700	29200	29200	29200	29200	0
553	20231024	100700	31575700	29200	29200	29200	29200	0
554	20231024	100600	31575700	29200	29200	29200	29200	0
555	20231024	100500	31575700	29200	29200	29200	29200	0
556	20231024	100400	31575700	29200	29200	29200	29200	0
557	20231024	100300	31575700	29200	29250	29250	29200	31
558	20231024	100200	30669200	29250	29250	29250	29250	4
559	20231024	100100	30552200	29250	29250	29250	29250	0
560	20231024	100000	30552200	29250	29250	29250	29250	0
561	20231024	095900	30552200	29250	29250	29250	29250	0
562	20231024	095800	30552200	29250	29250	29250	29250	5
563	20231024	095700	30405950	29250	29250	29250	29250	0
564	20231024	095600	30405950	29250	29300	29300	29250	17
565	20231024	095500	29908050	29300	29300	29300	29300	0
566	20231024	095400	29908050	29300	29300	29300	29300	0
567	20231024	095300	29908050	29300	29300	29300	29300	10
568	20231024	095200	29615050	29300	29300	29300	29300	0
569	20231024	095100	29615050	29300	29350	29350	29300	20
570	20231024	095000	29028800	29450	29350	29450	29350	8
571	20231024	094900	28793700	29400	29400	29400	29400	0
572	20231024	094800	28793700	29400	29400	29400	29400	0
573	20231024	094700	28793700	29400	29400	29400	29400	2
574	20231024	094600	28734900	29400	29400	29400	29400	0
575	20231024	094500	28734900	29400	29400	29400	29400	5
576	20231024	094400	28587900	29600	29600	29600	29600	0
577	20231024	094300	28587900	29600	29600	29600	29600	2
578	20231024	094200	28528700	29400	29400	29400	29400	0
579	20231024	094100	28528700	29400	29450	29450	29400	9
580	20231024	094000	28264050	29850	29850	29850	29850	0
581	20231024	093900	28264050	29850	29850	29850	29850	0
582	20231024	093800	28264050	29850	29850	29850	29850	0
583	20231024	093700	28264050	29850	29800	29850	29800	30
584	20231024	093600	27369050	29400	29400	29400	29400	0
585	20231024	093500	27369050	29400	29400	29400	29400	0
586	20231024	093400	27369050	29400	29400	29400	29400	4
587	20231024	093300	27251450	29800	29800	29800	29800	10
588	20231024	093200	26953450	29850	29800	29850	29800	11
589	20231024	093100	26625600	29850	29850	29850	29400	34
590	20231024	093000	25613200	29350	29850	29850	29300	17
591	20231024	092900	25108900	29450	29450	29450	29450	17
592	20231024	092800	24608250	29300	29250	29300	29250	45
593	20231024	092700	23291000	29200	29200	29200	29200	19
594	20231024	092600	22736200	29300	29250	29300	29250	15
595	20231024	092500	22296900	29250	29150	29250	29150	55
596	20231024	092400	20690150	29150	29150	29200	29100	54
597	20231024	092300	19116150	29200	29200	29200	29200	3
598	20231024	092200	19028550	29250	29250	29250	29250	0
599	20231024	092100	19028550	29250	29250	29300	29250	44
600	20231024	092000	17741500	29300	29300	29300	29300	0
601	20231024	091900	17741500	29300	29400	29400	29300	70
602	20231024	091800	15690400	29350	29350	29350	29350	27
603	20231024	091700	14897950	29350	29350	29350	29350	13
604	20231024	091600	14516400	29350	29350	29350	29350	6
605	20231024	091500	14340300	29350	29350	29350	29350	20
606	20231024	091400	13753300	29400	29400	29400	29400	1
607	20231024	091300	13723900	29400	29400	29400	29400	24
608	20231024	091200	13018300	29350	29300	29350	29300	29
609	20231024	091100	12167600	29350	29350	29350	29350	0
610	20231024	091000	12167600	29350	29350	29350	29350	10
611	20231024	090900	11874100	29350	29350	29350	29350	19
612	20231024	090800	11316450	29250	29300	29300	29250	50
613	20231024	090700	9852050	29350	29350	29350	29300	41
614	20231024	090600	8649450	29400	29350	29400	29350	20
615	20231024	090500	8061950	29450	29450	29450	29450	0
616	20231024	090400	8061950	29450	29450	29450	29450	0
617	20231024	090300	8061950	29450	29600	29600	29450	15
618	20231024	090200	7620000	29600	29650	29650	29600	219
619	20231024	090100	1131850	29650	29650	29650	29650	0
620	20231024	090000	1131850	29650	29900	29900	29650	38