KissMeData/049770/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	192100	340739850	29700	29700	29700	29700	181
3	20231026	192000	340739850	29700	29700	29700	29700	0
4	20231026	191900	340739850	29700	29700	29700	29700	0
5	20231026	191800	340739850	29700	29700	29700	29700	0
6	20231026	191700	340739850	29700	29700	29700	29700	0
7	20231026	191600	340739850	29700	29700	29700	29700	0
8	20231026	191500	340739850	29700	29700	29700	29700	0
9	20231026	191400	340739850	29700	29700	29700	29700	0
10	20231026	191300	340739850	29700	29700	29700	29700	0
11	20231026	191200	340739850	29700	29700	29700	29700	0
12	20231026	191100	340739850	29700	29700	29700	29700	0
13	20231026	191000	340739850	29700	29700	29700	29700	0
14	20231026	190900	340739850	29700	29700	29700	29700	0
15	20231026	190800	340739850	29700	29700	29700	29700	0
16	20231026	190700	340739850	29700	29700	29700	29700	0
17	20231026	190600	340739850	29700	29700	29700	29700	0
18	20231026	190500	340739850	29700	29700	29700	29700	0
19	20231026	190400	340739850	29700	29700	29700	29700	0
20	20231026	190300	340739850	29700	29700	29700	29700	0
21	20231026	190200	340739850	29700	29700	29700	29700	0
22	20231026	190100	340739850	29700	29700	29700	29700	0
23	20231026	190000	340739850	29700	29700	29700	29700	0
24	20231026	185900	340739850	29700	29700	29700	29700	0
25	20231026	185800	340739850	29700	29700	29700	29700	0
26	20231026	185700	340739850	29700	29700	29700	29700	0
27	20231026	185600	340739850	29700	29700	29700	29700	0
28	20231026	185500	340739850	29700	29700	29700	29700	0
29	20231026	185400	340739850	29700	29700	29700	29700	0
30	20231026	185300	340739850	29700	29700	29700	29700	0
31	20231026	185200	340739850	29700	29700	29700	29700	0
32	20231026	185100	340739850	29700	29700	29700	29700	181
33	20231026	185000	340739850	29700	29700	29700	29700	0
34	20231026	184900	340739850	29700	29700	29700	29700	0
35	20231026	184800	340739850	29700	29700	29700	29700	0
36	20231026	184700	340739850	29700	29700	29700	29700	0
37	20231026	184600	340739850	29700	29700	29700	29700	0
38	20231026	184500	340739850	29700	29700	29700	29700	0
39	20231026	184400	340739850	29700	29700	29700	29700	0
40	20231026	184300	340739850	29700	29700	29700	29700	0
41	20231026	184200	340739850	29700	29700	29700	29700	0
42	20231026	184100	340739850	29700	29700	29700	29700	0
43	20231026	184000	340739850	29700	29700	29700	29700	0
44	20231026	183900	340739850	29700	29700	29700	29700	0
45	20231026	183800	340739850	29700	29700	29700	29700	0
46	20231026	183700	340739850	29700	29700	29700	29700	0
47	20231026	183600	340739850	29700	29700	29700	29700	0
48	20231026	183500	340739850	29700	29700	29700	29700	0
49	20231026	183400	340739850	29700	29700	29700	29700	0
50	20231026	183300	340739850	29700	29700	29700	29700	0
51	20231026	183200	340739850	29700	29700	29700	29700	0
52	20231026	183100	340739850	29700	29700	29700	29700	0
53	20231026	183000	340739850	29700	29700	29700	29700	0
54	20231026	182900	340739850	29700	29700	29700	29700	0
55	20231026	182800	340739850	29700	29700	29700	29700	0
56	20231026	182700	340739850	29700	29700	29700	29700	0
57	20231026	182600	340739850	29700	29700	29700	29700	0
58	20231026	182500	340739850	29700	29700	29700	29700	0
59	20231026	182400	340739850	29700	29700	29700	29700	0
60	20231026	182300	340739850	29700	29700	29700	29700	0
61	20231026	182200	340739850	29700	29700	29700	29700	0
62	20231026	182100	340739850	29700	29700	29700	29700	181
63	20231026	182000	340739850	29700	29700	29700	29700	0
64	20231026	181900	340739850	29700	29700	29700	29700	0
65	20231026	181800	340739850	29700	29700	29700	29700	0
66	20231026	181700	340739850	29700	29700	29700	29700	0
67	20231026	181600	340739850	29700	29700	29700	29700	0
68	20231026	181500	340739850	29700	29700	29700	29700	0
69	20231026	181400	340739850	29700	29700	29700	29700	0
70	20231026	181300	340739850	29700	29700	29700	29700	0
71	20231026	181200	340739850	29700	29700	29700	29700	0
72	20231026	181100	340739850	29700	29700	29700	29700	0
73	20231026	181000	340739850	29700	29700	29700	29700	0
74	20231026	180900	340739850	29700	29700	29700	29700	0
75	20231026	180800	340739850	29700	29700	29700	29700	0
76	20231026	180700	340739850	29700	29700	29700	29700	0
77	20231026	180600	340739850	29700	29700	29700	29700	0
78	20231026	180500	340739850	29700	29700	29700	29700	0
79	20231026	180400	340739850	29700	29700	29700	29700	0
80	20231026	180300	340739850	29700	29700	29700	29700	0
81	20231026	180200	340739850	29700	29700	29700	29700	0
82	20231026	180100	340739850	29700	29700	29700	29700	0
83	20231026	180000	340739850	29700	29700	29700	29700	0
84	20231026	175900	340739850	29700	29700	29700	29700	0
85	20231026	175800	340739850	29700	29700	29700	29700	0
86	20231026	175700	340739850	29700	29700	29700	29700	0
87	20231026	175600	340739850	29700	29700	29700	29700	0
88	20231026	175500	340739850	29700	29700	29700	29700	0
89	20231026	175400	340739850	29700	29700	29700	29700	0
90	20231026	175300	340739850	29700	29700	29700	29700	0
91	20231026	175200	340739850	29700	29700	29700	29700	0
92	20231026	175100	340739850	29700	29700	29700	29700	181
93	20231026	175000	340739850	29700	29700	29700	29700	0
94	20231026	174900	340739850	29700	29700	29700	29700	0
95	20231026	174800	340739850	29700	29700	29700	29700	0
96	20231026	174700	340739850	29700	29700	29700	29700	0
97	20231026	174600	340739850	29700	29700	29700	29700	0
98	20231026	174500	340739850	29700	29700	29700	29700	0
99	20231026	174400	340739850	29700	29700	29700	29700	0
100	20231026	174300	340739850	29700	29700	29700	29700	0
101	20231026	174200	340739850	29700	29700	29700	29700	0
102	20231026	174100	340739850	29700	29700	29700	29700	0
103	20231026	174000	340739850	29700	29700	29700	29700	0
104	20231026	173900	340739850	29700	29700	29700	29700	0
105	20231026	173800	340739850	29700	29700	29700	29700	0
106	20231026	173700	340739850	29700	29700	29700	29700	0
107	20231026	173600	340739850	29700	29700	29700	29700	0
108	20231026	173500	340739850	29700	29700	29700	29700	0
109	20231026	173400	340739850	29700	29700	29700	29700	0
110	20231026	173300	340739850	29700	29700	29700	29700	0
111	20231026	173200	340739850	29700	29700	29700	29700	0
112	20231026	173100	340739850	29700	29700	29700	29700	0
113	20231026	173000	340739850	29700	29700	29700	29700	0
114	20231026	172900	340739850	29700	29700	29700	29700	0
115	20231026	172800	340739850	29700	29700	29700	29700	0
116	20231026	172700	340739850	29700	29700	29700	29700	0
117	20231026	172600	340739850	29700	29700	29700	29700	0
118	20231026	172500	340739850	29700	29700	29700	29700	0
119	20231026	172400	340739850	29700	29700	29700	29700	0
120	20231026	172300	340739850	29700	29700	29700	29700	0
121	20231026	172200	340739850	29700	29700	29700	29700	0
122	20231026	172100	340739850	29700	29700	29700	29700	181
123	20231026	172000	340739850	29700	29700	29700	29700	0
124	20231026	171900	340739850	29700	29700	29700	29700	0
125	20231026	171800	340739850	29700	29700	29700	29700	0
126	20231026	171700	340739850	29700	29700	29700	29700	0
127	20231026	171600	340739850	29700	29700	29700	29700	0
128	20231026	171500	340739850	29700	29700	29700	29700	0
129	20231026	171400	340739850	29700	29700	29700	29700	0
130	20231026	171300	340739850	29700	29700	29700	29700	0
131	20231026	171200	340739850	29700	29700	29700	29700	0
132	20231026	171100	340739850	29700	29700	29700	29700	0
133	20231026	171000	340739850	29700	29700	29700	29700	0
134	20231026	170900	340739850	29700	29700	29700	29700	0
135	20231026	170800	340739850	29700	29700	29700	29700	0
136	20231026	170700	340739850	29700	29700	29700	29700	0
137	20231026	170600	340739850	29700	29700	29700	29700	0
138	20231026	170500	340739850	29700	29700	29700	29700	0
139	20231026	170400	340739850	29700	29700	29700	29700	0
140	20231026	170300	340739850	29700	29700	29700	29700	0
141	20231026	170200	340739850	29700	29700	29700	29700	0
142	20231026	170100	340739850	29700	29700	29700	29700	0
143	20231026	170000	340739850	29700	29700	29700	29700	0
144	20231026	165900	340739850	29700	29700	29700	29700	0
145	20231026	165800	340739850	29700	29700	29700	29700	0
146	20231026	165700	340739850	29700	29700	29700	29700	0
147	20231026	165600	340739850	29700	29700	29700	29700	0
148	20231026	165500	340739850	29700	29700	29700	29700	0
149	20231026	165400	340739850	29700	29700	29700	29700	0
150	20231026	165300	340739850	29700	29700	29700	29700	0
151	20231026	165200	340739850	29700	29700	29700	29700	0
152	20231026	165100	340739850	29700	29700	29700	29700	181
153	20231026	165000	340739850	29700	29700	29700	29700	0
154	20231026	164900	340739850	29700	29700	29700	29700	0
155	20231026	164800	340739850	29700	29700	29700	29700	0
156	20231026	164700	340739850	29700	29700	29700	29700	0
157	20231026	164600	340739850	29700	29700	29700	29700	0
158	20231026	164500	340739850	29700	29700	29700	29700	0
159	20231026	164400	340739850	29700	29700	29700	29700	0
160	20231026	164300	340739850	29700	29700	29700	29700	0
161	20231026	164200	340739850	29700	29700	29700	29700	0
162	20231026	164100	340739850	29700	29700	29700	29700	0
163	20231026	164000	340739850	29700	29700	29700	29700	0
164	20231026	163900	340739850	29700	29700	29700	29700	0
165	20231026	163800	340739850	29700	29700	29700	29700	0
166	20231026	163700	340739850	29700	29700	29700	29700	0
167	20231026	163600	340739850	29700	29700	29700	29700	0
168	20231026	163500	340739850	29700	29700	29700	29700	0
169	20231026	163400	340739850	29700	29700	29700	29700	0
170	20231026	163300	340739850	29700	29700	29700	29700	0
171	20231026	163200	340739850	29700	29700	29700	29700	0
172	20231026	163100	340739850	29700	29700	29700	29700	0
173	20231026	163000	340739850	29700	29700	29700	29700	0
174	20231026	162900	340739850	29700	29700	29700	29700	0
175	20231026	162800	340739850	29700	29700	29700	29700	0
176	20231026	162700	340739850	29700	29700	29700	29700	0
177	20231026	162600	340739850	29700	29700	29700	29700	0
178	20231026	162500	340739850	29700	29700	29700	29700	0
179	20231026	162400	340739850	29700	29700	29700	29700	0
180	20231026	162300	340739850	29700	29700	29700	29700	0
181	20231026	162200	340739850	29700	29700	29700	29700	0
182	20231026	162100	340739850	29700	29700	29700	29700	181
183	20231026	162000	340739850	29700	29700	29700	29700	0
184	20231026	161900	340739850	29700	29700	29700	29700	0
185	20231026	161800	340739850	29700	29700	29700	29700	0
186	20231026	161700	340739850	29700	29700	29700	29700	0
187	20231026	161600	340739850	29700	29700	29700	29700	0
188	20231026	161500	340739850	29700	29700	29700	29700	0
189	20231026	161400	340739850	29700	29700	29700	29700	0
190	20231026	161300	340739850	29700	29700	29700	29700	0
191	20231026	161200	340739850	29700	29700	29700	29700	0
192	20231026	161100	340739850	29700	29700	29700	29700	0
193	20231026	161000	340739850	29700	29700	29700	29700	0
194	20231026	160900	340739850	29700	29700	29700	29700	0
195	20231026	160800	340739850	29700	29700	29700	29700	0
196	20231026	160700	340739850	29700	29700	29700	29700	0
197	20231026	160600	340739850	29700	29700	29700	29700	0
198	20231026	160500	340739850	29700	29700	29700	29700	0
199	20231026	160400	340739850	29700	29700	29700	29700	0
200	20231026	160300	340739850	29700	29700	29700	29700	0
201	20231026	160200	340739850	29700	29700	29700	29700	0
202	20231026	160100	340739850	29700	29700	29700	29700	0
203	20231026	160000	340739850	29700	29700	29700	29700	0
204	20231026	155900	340739850	29700	29700	29700	29700	0
205	20231026	155800	340739850	29700	29700	29700	29700	0
206	20231026	155700	340739850	29700	29700	29700	29700	0
207	20231026	155600	340739850	29700	29700	29700	29700	0
208	20231026	155500	340739850	29700	29700	29700	29700	0
209	20231026	155400	340739850	29700	29700	29700	29700	0
210	20231026	155300	340739850	29700	29700	29700	29700	0
211	20231026	155200	340739850	29700	29700	29700	29700	0
212	20231026	155100	340739850	29700	29700	29700	29700	181
213	20231026	155000	340739850	29700	29700	29700	29700	0
214	20231026	154900	340739850	29700	29700	29700	29700	0
215	20231026	154800	340739850	29700	29700	29700	29700	0
216	20231026	154700	340739850	29700	29700	29700	29700	0
217	20231026	154600	340739850	29700	29700	29700	29700	0
218	20231026	154500	340739850	29700	29700	29700	29700	0
219	20231026	154400	340739850	29700	29700	29700	29700	0
220	20231026	154300	340739850	29700	29700	29700	29700	0
221	20231026	154200	340739850	29700	29700	29700	29700	0
222	20231026	154100	340739850	29700	29700	29700	29700	0
223	20231026	154000	340739850	29700	29700	29700	29700	0
224	20231026	153900	340739850	29700	29700	29700	29700	0
225	20231026	153800	340739850	29700	29700	29700	29700	0
226	20231026	153700	340739850	29700	29700	29700	29700	0
227	20231026	153600	340739850	29700	29700	29700	29700	0
228	20231026	153500	340739850	29700	29700	29700	29700	0
229	20231026	153400	340739850	29700	29700	29700	29700	0
230	20231026	153300	340739850	29700	29700	29700	29700	0
231	20231026	153200	340739850	29700	29700	29700	29700	0
232	20231026	153100	340739850	29700	29700	29700	29700	0
233	20231026	153000	340739850	29700	29700	29700	29700	181
234	20231026	152900	335364150	29300	29300	29300	29300	0
235	20231026	152800	335364150	29300	29300	29300	29300	0
236	20231026	152700	335364150	29300	29300	29300	29300	0
237	20231026	152600	335364150	29300	29300	29300	29300	0
238	20231026	152500	335364150	29300	29300	29300	29300	0
239	20231026	152400	335364150	29300	29300	29300	29300	0
240	20231026	152300	335364150	29300	29300	29300	29300	0
241	20231026	152200	335364150	29300	29300	29300	29300	0
242	20231026	152100	335364150	29300	29300	29300	29300	0
243	20231026	152000	335364150	29300	29300	29300	29300	0
244	20231026	151900	335364150	29300	29550	29550	29300	6
245	20231026	151800	335187400	29700	29650	29700	29650	134
246	20231026	151700	331207900	29600	29650	29650	29600	111
247	20231026	151600	327921700	29700	29700	29700	29450	13
248	20231026	151500	327537450	29650	29650	29650	29600	198
249	20231026	151400	321666850	29650	29650	29650	29650	85
250	20231026	151300	319146600	29600	29650	29650	29600	34
251	20231026	151200	318140000	29650	29650	29650	29650	224
252	20231026	151100	311498400	29650	29650	29650	29650	644
253	20231026	151000	292403800	29700	29650	29700	29650	97
254	20231026	150900	289527700	29650	29600	29650	29600	50
255	20231026	150800	288047350	29600	29550	29600	29550	53
256	20231026	150700	286481100	29550	29550	29550	29500	289
257	20231026	150600	277941600	29550	29550	29550	29550	30
258	20231026	150500	277055100	29500	29500	29500	29500	1
259	20231026	150400	277025600	29650	29600	29650	29600	257
260	20231026	150300	269405650	29650	29550	29650	29550	209
261	20231026	150200	263214300	29550	29550	29550	29550	106
262	20231026	150100	260082000	29550	29450	29550	29450	50
263	20231026	150000	258606400	29500	29500	29500	29450	13
264	20231026	145900	258223050	29500	29500	29500	29500	15
265	20231026	145800	257780550	29500	29500	29550	29500	297
266	20231026	145700	249018950	29500	29450	29500	29450	88
267	20231026	145600	246426900	29400	29400	29450	29400	94
268	20231026	145500	243661700	29350	29350	29400	29350	35
269	20231026	145400	242634350	29400	29350	29400	29350	99
270	20231026	145300	239723800	29300	29250	29300	29250	5
271	20231026	145200	239577400	29300	29250	29300	29200	71
272	20231026	145100	237498350	29250	29300	29300	29250	42
273	20231026	145000	236268300	29300	29250	29300	29250	11
274	20231026	144900	235946150	29250	29250	29250	29250	0
275	20231026	144800	235946150	29250	29350	29350	29250	23
276	20231026	144700	235271650	29350	29350	29350	29350	3
277	20231026	144600	235183600	29300	29300	29400	29300	14
278	20231026	144500	234772800	29300	29250	29300	29250	19
279	20231026	144400	234216200	29300	29350	29350	29250	22
280	20231026	144300	233571500	29300	29300	29300	29300	3
281	20231026	144200	233483600	29300	29300	29300	29300	2
282	20231026	144100	233425000	29350	29300	29350	29250	33
283	20231026	144000	232459450	29350	29350	29350	29350	32
284	20231026	143900	231520250	29300	29300	29300	29300	3
285	20231026	143800	231432350	29350	29400	29400	29350	5
286	20231026	143700	231285550	29350	29300	29350	29300	51
287	20231026	143600	229790300	29300	29350	29350	29300	4
288	20231026	143500	229673000	29300	29350	29350	29300	35
289	20231026	143400	228645800	29350	29350	29350	29300	9
290	20231026	143300	228381700	29350	29350	29350	29350	14
291	20231026	143200	227970800	29350	29350	29350	29350	2
292	20231026	143100	227912100	29300	29350	29350	29300	17
293	20231026	143000	227413200	29350	29400	29400	29350	14
294	20231026	142900	227001900	29400	29350	29400	29350	24
295	20231026	142800	226296700	29400	29400	29400	29400	5
296	20231026	142700	226149700	29400	29300	29400	29300	14
297	20231026	142600	225739300	29300	29350	29350	29300	20
298	20231026	142500	225153200	29350	29350	29350	29350	14
299	20231026	142400	224742300	29350	29350	29350	29350	8
300	20231026	142300	224507500	29300	29350	29350	29300	154
301	20231026	142200	219995100	29350	29350	29350	29350	5
302	20231026	142100	219848350	29350	29350	29350	29350	21
303	20231026	142000	219232000	29350	29350	29350	29350	1
304	20231026	141900	219202650	29350	29400	29400	29350	9
305	20231026	141800	218938200	29350	29350	29350	29350	28
306	20231026	141700	218116400	29350	29350	29350	29350	4
307	20231026	141600	217999000	29350	29350	29350	29350	5
308	20231026	141500	217852250	29400	29350	29400	29350	5
309	20231026	141400	217705350	29350	29350	29350	29350	16
310	20231026	141300	217235750	29350	29350	29350	29350	17
311	20231026	141200	216736800	29350	29400	29400	29350	7
312	20231026	141100	216531300	29350	29350	29350	29350	1
313	20231026	141000	216501950	29350	29350	29350	29350	20
314	20231026	140900	215914950	29350	29350	29350	29350	0
315	20231026	140800	215914950	29350	29400	29400	29350	43
316	20231026	140700	214651250	29350	29350	29350	29350	5
317	20231026	140600	214504500	29300	29300	29300	29300	0
318	20231026	140500	214504500	29300	29350	29350	29300	33
319	20231026	140400	213537450	29350	29350	29350	29350	5
320	20231026	140300	213390700	29350	29350	29350	29350	16
321	20231026	140200	212921100	29350	29300	29350	29300	36
322	20231026	140100	211865600	29300	29300	29300	29300	8
323	20231026	140000	211631200	29350	29350	29350	29350	6
324	20231026	135900	211455100	29350	29350	29350	29350	14
325	20231026	135800	211044200	29350	29300	29350	29300	36
326	20231026	135700	209989100	29350	29350	29350	29350	23
327	20231026	135600	209314050	29350	29350	29350	29350	2
328	20231026	135500	209255350	29350	29350	29350	29350	22
329	20231026	135400	208609650	29350	29350	29350	29350	5
330	20231026	135300	208462900	29350	29350	29350	29350	5
331	20231026	135200	208316150	29350	29350	29350	29350	3
332	20231026	135100	208228100	29350	29350	29350	29350	18
333	20231026	135000	207699800	29400	29200	29400	29200	72
334	20231026	134900	205596800	29400	29400	29450	28700	516
335	20231026	134800	190602000	29400	29400	29400	29400	17
336	20231026	134700	190102200	29400	29400	29400	29400	26
337	20231026	134600	189337800	29400	29400	29400	29400	28
338	20231026	134500	188514600	29400	29400	29400	29400	6
339	20231026	134400	188338200	29400	29400	29400	29400	19
340	20231026	134300	187779600	29400	29400	29400	29400	2
341	20231026	134200	187720800	29400	29400	29400	29400	6
342	20231026	134100	187544400	29400	29400	29400	29400	1
343	20231026	134000	187515000	29350	29350	29350	29350	30
344	20231026	133900	186634500	29400	29400	29400	29400	4
345	20231026	133800	186516900	29400	29400	29400	29400	1
346	20231026	133700	186487500	29350	29350	29350	29350	1
347	20231026	133600	186458150	29350	29400	29400	29350	30
348	20231026	133500	185577600	29350	29350	29350	29350	21
349	20231026	133400	184961250	29350	29350	29350	29350	6
350	20231026	133300	184785150	29350	29400	29400	29350	17
351	20231026	133200	184285550	29400	29400	29400	29400	7
352	20231026	133100	184079750	29400	29400	29400	29400	6
353	20231026	133000	183903350	29400	29400	29400	29400	14
354	20231026	132900	183491750	29400	29400	29400	29400	21
355	20231026	132800	182874350	29400	29400	29400	29400	0
356	20231026	132700	182874350	29400	29400	29400	29400	7
357	20231026	132600	182668550	29400	29400	29400	29400	3
358	20231026	132500	182580350	29400	29400	29400	29400	53
359	20231026	132400	181022150	29350	29400	29400	29350	3
360	20231026	132300	180934000	29400	29400	29400	29400	4
361	20231026	132200	180816400	29400	29400	29400	29350	29
362	20231026	132100	179964550	29400	29400	29400	29400	13
363	20231026	132000	179582350	29400	29400	29400	29400	2
364	20231026	131900	179523550	29400	29400	29400	29400	21
365	20231026	131800	178906150	29350	29400	29400	29350	21
366	20231026	131700	178288900	29400	29400	29400	29400	2
367	20231026	131600	178230100	29400	29400	29400	29400	12
368	20231026	131500	177877300	29400	29400	29400	29400	1
369	20231026	131400	177847900	29350	29350	29350	29350	18
370	20231026	131300	177319600	29350	29350	29350	29350	5
371	20231026	131200	177172850	29350	29350	29350	29350	8
372	20231026	131100	176938050	29300	29300	29300	29300	0
373	20231026	131000	176938050	29300	29300	29300	29300	19
374	20231026	130900	176381350	29300	29300	29300	29300	16
375	20231026	130800	175912550	29300	29300	29300	29300	4
376	20231026	130700	175795350	29300	29300	29300	29250	32
377	20231026	130600	174859250	29300	29300	29300	29300	19
378	20231026	130500	174302550	29300	29300	29300	29300	6
379	20231026	130400	174126750	29300	29300	29300	29300	11
380	20231026	130300	173804450	29300	29300	29300	29300	27
381	20231026	130200	173013350	29300	29300	29300	29300	0
382	20231026	130100	173013350	29300	29300	29300	29300	7
383	20231026	130000	172808250	29300	29300	29350	29300	8
384	20231026	125900	172573800	29300	29250	29300	29250	16
385	20231026	125800	172105650	29250	29250	29250	29250	17
386	20231026	125700	171608400	29250	29250	29250	29250	12
387	20231026	125600	171257400	29300	29300	29300	29300	1
388	20231026	125500	171228100	29300	29300	29300	29300	18
389	20231026	125400	170700700	29300	29300	29300	29300	0
390	20231026	125300	170700700	29300	29350	29350	29300	18
391	20231026	125200	170173150	29300	29300	29300	29300	15
392	20231026	125100	169733650	29300	29300	29300	29300	16
393	20231026	125000	169264850	29250	29250	29250	29250	30
394	20231026	124900	168387350	29300	29300	29300	29300	12
395	20231026	124800	168035750	29300	29250	29300	29250	13
396	20231026	124700	167655100	29250	29250	29250	29250	24
397	20231026	124600	166953100	29250	29250	29250	29250	8
398	20231026	124500	166719100	29250	29250	29250	29250	11
399	20231026	124400	166397350	29250	29200	29250	29200	5
400	20231026	124300	166251250	29200	29200	29200	29200	3
401	20231026	124200	166163650	29150	29200	29200	29150	47
402	20231026	124100	164792750	29150	29150	29150	29150	19
403	20231026	124000	164238900	29150	29200	29200	29150	20
404	20231026	123900	163654950	29150	29200	29200	29150	37
405	20231026	123800	162576100	29200	29150	29200	29150	2
406	20231026	123700	162517750	29200	29150	29200	29150	6
407	20231026	123600	162342750	29150	29150	29150	29150	29
408	20231026	123500	161497400	29150	29200	29200	29150	11
409	20231026	123400	161176550	29200	29150	29200	29150	2
410	20231026	123300	161118200	29150	29200	29200	29100	18
411	20231026	123200	160592850	29200	29150	29200	29150	33
412	20231026	123100	159630800	29150	29150	29150	29150	11
413	20231026	123000	159310150	29150	29150	29150	29100	25
414	20231026	122900	158581500	29150	29150	29150	29150	2
415	20231026	122800	158523200	29150	29150	29150	29150	33
416	20231026	122700	157561250	29150	29200	29200	29150	8
417	20231026	122600	157327700	29150	29150	29150	29150	5
418	20231026	122500	157181950	29150	29150	29150	29100	18
419	20231026	122400	156657350	29150	29200	29200	29150	22
420	20231026	122300	156015800	29150	29100	29150	29100	8
421	20231026	122200	155782700	29150	29100	29150	29100	14
422	20231026	122100	155374650	29100	29150	29150	29100	22
423	20231026	122000	154733400	29200	29150	29200	29150	17
424	20231026	121900	154237700	29100	29100	29100	29100	7
425	20231026	121800	154034000	29150	29150	29150	29100	20
426	20231026	121700	153451100	29150	29150	29200	29150	14
427	20231026	121600	153042800	29200	29200	29200	29200	5
428	20231026	121500	152896800	29150	29150	29200	29150	24
429	20231026	121400	152196400	29100	29100	29150	29100	37
430	20231026	121300	151119600	29150	29150	29150	29100	7
431	20231026	121200	150915650	29150	29150	29150	29100	8
432	20231026	121100	150682550	29100	29150	29150	29100	8
433	20231026	121000	150449400	29100	29150	29150	29100	19
434	20231026	120900	149895700	29150	29200	29200	29150	5
435	20231026	120800	149749750	29200	29150	29200	29150	5
436	20231026	120700	149603900	29200	29100	29200	29100	11
437	20231026	120600	149283200	29150	29150	29200	29150	35
438	20231026	120500	148262900	29200	29150	29200	29150	6
439	20231026	120400	148087750	29150	29200	29200	29150	18
440	20231026	120300	147562200	29150	29200	29200	29150	17
441	20231026	120200	147065900	29200	29200	29200	29200	1
442	20231026	120100	147036700	29200	29250	29250	29200	169
443	20231026	120000	142101600	29300	29200	29300	29200	7
444	20231026	115900	141896850	29250	29250	29250	29250	27
445	20231026	115800	141107100	29250	29300	29300	29250	7
446	20231026	115700	140902050	29300	29250	29300	29250	3
447	20231026	115600	140814200	29250	29300	29300	29250	18
448	20231026	115500	140286850	29300	29300	29300	29300	3
449	20231026	115400	140198950	29350	29300	29350	29300	6
450	20231026	115300	140022950	29300	29300	29350	29300	20
451	20231026	115200	139436100	29300	29300	29300	29300	32
452	20231026	115100	138498500	29300	29350	29350	29300	5
453	20231026	115000	138351800	29300	29300	29300	29300	1
454	20231026	114900	138322500	29350	29350	29350	29300	31
455	20231026	114800	137412750	29300	29300	29300	29300	12
456	20231026	114700	137061150	29250	29250	29250	29250	1
457	20231026	114600	137031900	29250	29300	29300	29250	3
458	20231026	114500	136944050	29300	29300	29300	29250	35
459	20231026	114400	135920050	29300	29300	29300	29250	38
460	20231026	114300	134806700	29300	29300	29350	29300	30
461	20231026	114200	133926800	29350	29350	29350	29350	2
462	20231026	114100	133868100	29300	29400	29400	29300	8
463	20231026	114000	133633200	29350	29350	29350	29350	14
464	20231026	113900	133222300	29350	29300	29350	29300	7
465	20231026	113800	133016900	29350	29350	29350	29350	25
466	20231026	113700	132283150	29350	29350	29350	29350	5
467	20231026	113600	132136400	29350	29350	29350	29350	46
468	20231026	113500	130786300	29350	29350	29350	29300	7
469	20231026	113400	130580950	29350	29450	29450	29350	10
470	20231026	113300	130287000	29450	29400	29450	29350	16
471	20231026	113200	129816600	29400	29400	29400	29350	21
472	20231026	113100	129199250	29400	29400	29400	29400	2
473	20231026	113000	129140450	29400	29400	29400	29400	22
474	20231026	112900	128493650	29350	29400	29400	29350	2
475	20231026	112800	128434900	29350	29350	29400	29350	5
476	20231026	112700	128288000	29350	29400	29400	29350	34
477	20231026	112600	127290000	29400	29400	29400	29400	18
478	20231026	112500	126760800	29400	29400	29400	29400	17
479	20231026	112400	126261000	29350	29350	29350	29350	1
480	20231026	112300	126231650	29300	29400	29450	29300	20
481	20231026	112200	125645200	29400	29400	29400	29400	23
482	20231026	112100	124969000	29350	29350	29350	29350	85
483	20231026	112000	122474250	29350	29350	29350	29350	2
484	20231026	111900	122415550	29300	29450	29450	29300	790
485	20231026	111800	99236250	29500	29500	29500	29500	17
486	20231026	111700	98734750	29500	29500	29500	29500	12
487	20231026	111600	98380750	29550	29550	29550	29550	18
488	20231026	111500	97848850	29550	29500	29550	29500	16
489	20231026	111400	97376450	29450	29450	29450	29450	2
490	20231026	111300	97317550	29450	29450	29450	29450	32
491	20231026	111200	96375150	29500	29550	29550	29500	22
492	20231026	111100	95726000	29550	29500	29550	29500	4
493	20231026	111000	95607950	29500	29450	29500	29450	63
494	20231026	110900	93751950	29450	29500	29500	29450	8
495	20231026	110800	93516200	29500	29500	29500	29500	6
496	20231026	110700	93339200	29500	29500	29500	29500	7
497	20231026	110600	93132700	29500	29450	29500	29450	36
498	20231026	110500	92072400	29500	29450	29500	29450	17
499	20231026	110400	91571650	29450	29450	29450	29450	4
500	20231026	110300	91453850	29450	29450	29450	29450	16
501	20231026	110200	90982650	29450	29400	29450	29400	33
502	20231026	110100	90012300	29450	29450	29450	29450	1
503	20231026	110000	89982850	29450	29450	29450	29450	18
504	20231026	105900	89452750	29450	29450	29450	29450	18
505	20231026	105800	88922650	29450	29400	29450	29400	25
506	20231026	105700	88186900	29450	29450	29450	29450	71
507	20231026	105600	86095950	29500	29500	29500	29500	20
508	20231026	105500	85505950	29450	29450	29450	29450	0
509	20231026	105400	85505950	29450	29500	29500	29450	24
510	20231026	105300	84798450	29500	29500	29500	29500	4
511	20231026	105200	84680450	29500	29500	29500	29500	14
512	20231026	105100	84267450	29450	29450	29450	29450	30
513	20231026	105000	83383950	29450	29450	29450	29450	2
514	20231026	104900	83325050	29500	29500	29500	29500	18
515	20231026	104800	82794050	29500	29500	29500	29500	14
516	20231026	104700	82381050	29500	29500	29500	29500	10
517	20231026	104600	82086050	29500	29500	29500	29500	0
518	20231026	104500	82086050	29500	29500	29500	29500	5
519	20231026	104400	81938550	29500	29550	29550	29500	29
520	20231026	104300	81082300	29500	29500	29500	29500	9
521	20231026	104200	80816800	29500	29500	29500	29500	3
522	20231026	104100	80728300	29500	29500	29500	29500	0
523	20231026	104000	80728300	29500	29500	29500	29500	18
524	20231026	103900	80197300	29500	29500	29500	29500	1
525	20231026	103800	80167800	29500	29500	29500	29500	17
526	20231026	103700	79666300	29500	29500	29500	29500	13
527	20231026	103600	79282800	29500	29500	29500	29500	19
528	20231026	103500	78722300	29500	29500	29500	29500	0
529	20231026	103400	78722300	29500	29500	29500	29500	4
530	20231026	103300	78604300	29500	29550	29550	29500	37
531	20231026	103200	77512100	29500	29500	29500	29500	0
532	20231026	103100	77512100	29500	29500	29500	29500	27
533	20231026	103000	76715600	29500	29500	29500	29500	4
534	20231026	102900	76597600	29500	29500	29500	29500	18
535	20231026	102800	76066600	29500	29500	29500	29500	0
536	20231026	102700	76066600	29500	29500	29500	29500	17
537	20231026	102600	75565100	29500	29500	29500	29500	9
538	20231026	102500	75299600	29500	29500	29500	29500	9
539	20231026	102400	75034100	29500	29500	29500	29500	0
540	20231026	102300	75034100	29500	29500	29500	29500	21
541	20231026	102200	74414600	29500	29500	29500	29500	2
542	20231026	102100	74355600	29550	29550	29550	29550	63
543	20231026	102000	72493950	29550	29550	29550	29550	0
544	20231026	101900	72493950	29550	29500	29550	29500	40
545	20231026	101800	71313450	29550	29550	29550	29550	14
546	20231026	101700	70899750	29550	29550	29550	29550	3
547	20231026	101600	70811100	29550	29550	29550	29550	4
548	20231026	101500	70692900	29550	29550	29550	29550	10
549	20231026	101400	70397400	29500	29500	29500	29500	46
550	20231026	101300	69040400	29500	29500	29500	29500	7
551	20231026	101200	68833900	29500	29500	29500	29500	8
552	20231026	101100	68597900	29550	29550	29550	29550	29
553	20231026	101000	67740950	29500	29500	29500	29500	1
554	20231026	100900	67711450	29500	29500	29500	29500	0
555	20231026	100800	67711450	29500	29550	29550	29500	35
556	20231026	100700	66678750	29550	29550	29550	29550	0
557	20231026	100600	66678750	29550	29550	29550	29550	16
558	20231026	100500	66205950	29600	29600	29600	29600	0
559	20231026	100400	66205950	29600	29600	29600	29600	4
560	20231026	100300	66087550	29600	29600	29600	29550	18
561	20231026	100200	65554800	29600	29450	29600	29350	25
562	20231026	100100	64817650	29450	29550	29550	29450	22
563	20231026	100000	64168500	29550	29550	29550	29550	0
564	20231026	095900	64168500	29550	29550	29550	29550	24
565	20231026	095800	63459300	29600	29600	29600	29600	0
566	20231026	095700	63459300	29600	29550	29600	29550	6
567	20231026	095600	63281750	29550	29500	29550	29500	19
568	20231026	095500	62720350	29500	29500	29500	29500	13
569	20231026	095400	62336850	29450	29500	29500	29450	19
570	20231026	095300	61776400	29500	29500	29500	29500	0
571	20231026	095200	61776400	29500	29550	29550	29500	16
572	20231026	095100	61303700	29550	29550	29550	29550	4
573	20231026	095000	61185500	29550	29550	29550	29550	22
574	20231026	094900	60535400	29550	29550	29550	29550	1
575	20231026	094800	60505850	29550	29550	29550	29550	18
576	20231026	094700	59973950	29600	29600	29600	29600	0
577	20231026	094600	59973950	29600	29600	29600	29600	4
578	20231026	094500	59855550	29600	29600	29600	29600	0
579	20231026	094400	59855550	29600	29600	29600	29600	18
580	20231026	094300	59322750	29600	29600	29600	29600	12
581	20231026	094200	58967550	29650	29600	29650	29600	115
582	20231026	094100	55562850	29500	29500	29500	29500	0
583	20231026	094000	55562850	29500	29400	29500	29400	1227
584	20231026	093900	19405650	29400	29400	29450	29400	49
585	20231026	093800	17964250	29450	29450	29450	29450	10
586	20231026	093700	17669750	29450	29550	29550	29450	72
587	20231026	093600	15545800	29550	29550	29550	29550	76
588	20231026	093500	13300000	29600	29600	29600	29600	7
589	20231026	093400	13092800	29550	29600	29600	29550	15
590	20231026	093300	12648850	29600	29600	29600	29600	18
591	20231026	093200	12116050	29650	29650	29650	29650	0
592	20231026	093100	12116050	29650	29600	29650	29600	4
593	20231026	093000	11997500	29650	29650	29650	29650	13
594	20231026	092900	11612050	29600	29600	29600	29600	30
595	20231026	092800	10724050	29650	29600	29650	29600	8
596	20231026	092700	10487200	29600	29600	29600	29600	5
597	20231026	092600	10339200	29600	29600	29600	29600	0
598	20231026	092500	10339200	29600	29650	29650	29600	42
599	20231026	092400	9095300	29550	29550	29550	29550	0
600	20231026	092300	9095300	29550	29550	29550	29550	2
601	20231026	092200	9036200	29450	29450	29450	29450	30
602	20231026	092100	8152700	29600	29600	29600	29600	0
603	20231026	092000	8152700	29600	29600	29600	29600	4
604	20231026	091900	8034300	29600	29600	29600	29600	0
605	20231026	091800	8034300	29600	29550	29600	29550	29
606	20231026	091700	7176550	29550	29550	29550	29550	0
607	20231026	091600	7176550	29550	29600	29600	29550	71
608	20231026	091500	5075550	29600	29550	29600	29550	19
609	20231026	091400	4513250	29500	29500	29500	29500	0
610	20231026	091300	4513250	29500	29500	29500	29500	1
611	20231026	091200	4483750	29600	29600	29600	29550	38
612	20231026	091100	3359000	29600	29600	29600	29600	4
613	20231026	091000	3240600	29600	29600	29600	29600	13
614	20231026	090900	2855800	29600	29550	29600	29550	4
615	20231026	090800	2737500	29600	29600	29600	29600	0
616	20231026	090700	2737500	29600	29350	29600	29300	73
617	20231026	090600	591150	29350	29350	29350	29350	1
618	20231026	090500	561800	29300	29300	29300	29300	0
619	20231026	090400	561800	29300	29300	29300	29300	0
620	20231026	090300	561800	29300	29300	29300	29300	0
621	20231026	090200	561800	29300	29300	29300	29300	0
622	20231026	090100	561800	29300	29300	29300	29300	0
623	20231026	090000	561800	29300	29600	29600	29300	19