KissMeData/049770/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191800	180714800	29300	29300	29300	29300	177
3	20231019	191700	180714800	29300	29300	29300	29300	0
4	20231019	191600	180714800	29300	29300	29300	29300	0
5	20231019	191500	180714800	29300	29300	29300	29300	0
6	20231019	191400	180714800	29300	29300	29300	29300	0
7	20231019	191300	180714800	29300	29300	29300	29300	0
8	20231019	191200	180714800	29300	29300	29300	29300	0
9	20231019	191100	180714800	29300	29300	29300	29300	0
10	20231019	191000	180714800	29300	29300	29300	29300	0
11	20231019	190900	180714800	29300	29300	29300	29300	0
12	20231019	190800	180714800	29300	29300	29300	29300	0
13	20231019	190700	180714800	29300	29300	29300	29300	0
14	20231019	190600	180714800	29300	29300	29300	29300	0
15	20231019	190500	180714800	29300	29300	29300	29300	0
16	20231019	190400	180714800	29300	29300	29300	29300	0
17	20231019	190300	180714800	29300	29300	29300	29300	0
18	20231019	190200	180714800	29300	29300	29300	29300	0
19	20231019	190100	180714800	29300	29300	29300	29300	0
20	20231019	190000	180714800	29300	29300	29300	29300	0
21	20231019	185900	180714800	29300	29300	29300	29300	0
22	20231019	185800	180714800	29300	29300	29300	29300	0
23	20231019	185700	180714800	29300	29300	29300	29300	0
24	20231019	185600	180714800	29300	29300	29300	29300	0
25	20231019	185500	180714800	29300	29300	29300	29300	0
26	20231019	185400	180714800	29300	29300	29300	29300	0
27	20231019	185300	180714800	29300	29300	29300	29300	0
28	20231019	185200	180714800	29300	29300	29300	29300	0
29	20231019	185100	180714800	29300	29300	29300	29300	0
30	20231019	185000	180714800	29300	29300	29300	29300	0
31	20231019	184900	180714800	29300	29300	29300	29300	0
32	20231019	184800	180714800	29300	29300	29300	29300	177
33	20231019	184700	180714800	29300	29300	29300	29300	0
34	20231019	184600	180714800	29300	29300	29300	29300	0
35	20231019	184500	180714800	29300	29300	29300	29300	0
36	20231019	184400	180714800	29300	29300	29300	29300	0
37	20231019	184300	180714800	29300	29300	29300	29300	0
38	20231019	184200	180714800	29300	29300	29300	29300	0
39	20231019	184100	180714800	29300	29300	29300	29300	0
40	20231019	184000	180714800	29300	29300	29300	29300	0
41	20231019	183900	180714800	29300	29300	29300	29300	0
42	20231019	183800	180714800	29300	29300	29300	29300	0
43	20231019	183700	180714800	29300	29300	29300	29300	0
44	20231019	183600	180714800	29300	29300	29300	29300	0
45	20231019	183500	180714800	29300	29300	29300	29300	0
46	20231019	183400	180714800	29300	29300	29300	29300	0
47	20231019	183300	180714800	29300	29300	29300	29300	0
48	20231019	183200	180714800	29300	29300	29300	29300	0
49	20231019	183100	180714800	29300	29300	29300	29300	0
50	20231019	183000	180714800	29300	29300	29300	29300	0
51	20231019	182900	180714800	29300	29300	29300	29300	0
52	20231019	182800	180714800	29300	29300	29300	29300	0
53	20231019	182700	180714800	29300	29300	29300	29300	0
54	20231019	182600	180714800	29300	29300	29300	29300	0
55	20231019	182500	180714800	29300	29300	29300	29300	0
56	20231019	182400	180714800	29300	29300	29300	29300	0
57	20231019	182300	180714800	29300	29300	29300	29300	0
58	20231019	182200	180714800	29300	29300	29300	29300	0
59	20231019	182100	180714800	29300	29300	29300	29300	0
60	20231019	182000	180714800	29300	29300	29300	29300	0
61	20231019	181900	180714800	29300	29300	29300	29300	0
62	20231019	181800	180714800	29300	29300	29300	29300	177
63	20231019	181700	180714800	29300	29300	29300	29300	0
64	20231019	181600	180714800	29300	29300	29300	29300	0
65	20231019	181500	180714800	29300	29300	29300	29300	0
66	20231019	181400	180714800	29300	29300	29300	29300	0
67	20231019	181300	180714800	29300	29300	29300	29300	0
68	20231019	181200	180714800	29300	29300	29300	29300	0
69	20231019	181100	180714800	29300	29300	29300	29300	0
70	20231019	181000	180714800	29300	29300	29300	29300	0
71	20231019	180900	180714800	29300	29300	29300	29300	0
72	20231019	180800	180714800	29300	29300	29300	29300	0
73	20231019	180700	180714800	29300	29300	29300	29300	0
74	20231019	180600	180714800	29300	29300	29300	29300	0
75	20231019	180500	180714800	29300	29300	29300	29300	0
76	20231019	180400	180714800	29300	29300	29300	29300	0
77	20231019	180300	180714800	29300	29300	29300	29300	0
78	20231019	180200	180714800	29300	29300	29300	29300	0
79	20231019	180100	180714800	29300	29300	29300	29300	0
80	20231019	180000	180714800	29300	29300	29300	29300	0
81	20231019	175900	180714800	29300	29300	29300	29300	0
82	20231019	175800	180714800	29300	29300	29300	29300	0
83	20231019	175700	180714800	29300	29300	29300	29300	0
84	20231019	175600	180714800	29300	29300	29300	29300	0
85	20231019	175500	180714800	29300	29300	29300	29300	0
86	20231019	175400	180714800	29300	29300	29300	29300	0
87	20231019	175300	180714800	29300	29300	29300	29300	0
88	20231019	175200	180714800	29300	29300	29300	29300	0
89	20231019	175100	180714800	29300	29300	29300	29300	0
90	20231019	175000	180714800	29300	29300	29300	29300	0
91	20231019	174900	180714800	29300	29300	29300	29300	0
92	20231019	174800	180714800	29300	29300	29300	29300	177
93	20231019	174700	180714800	29300	29300	29300	29300	0
94	20231019	174600	180714800	29300	29300	29300	29300	0
95	20231019	174500	180714800	29300	29300	29300	29300	0
96	20231019	174400	180714800	29300	29300	29300	29300	0
97	20231019	174300	180714800	29300	29300	29300	29300	0
98	20231019	174200	180714800	29300	29300	29300	29300	0
99	20231019	174100	180714800	29300	29300	29300	29300	0
100	20231019	174000	180714800	29300	29300	29300	29300	0
101	20231019	173900	180714800	29300	29300	29300	29300	0
102	20231019	173800	180714800	29300	29300	29300	29300	0
103	20231019	173700	180714800	29300	29300	29300	29300	0
104	20231019	173600	180714800	29300	29300	29300	29300	0
105	20231019	173500	180714800	29300	29300	29300	29300	0
106	20231019	173400	180714800	29300	29300	29300	29300	0
107	20231019	173300	180714800	29300	29300	29300	29300	0
108	20231019	173200	180714800	29300	29300	29300	29300	0
109	20231019	173100	180714800	29300	29300	29300	29300	0
110	20231019	173000	180714800	29300	29300	29300	29300	0
111	20231019	172900	180714800	29300	29300	29300	29300	0
112	20231019	172800	180714800	29300	29300	29300	29300	0
113	20231019	172700	180714800	29300	29300	29300	29300	0
114	20231019	172600	180714800	29300	29300	29300	29300	0
115	20231019	172500	180714800	29300	29300	29300	29300	0
116	20231019	172400	180714800	29300	29300	29300	29300	0
117	20231019	172300	180714800	29300	29300	29300	29300	0
118	20231019	172200	180714800	29300	29300	29300	29300	0
119	20231019	172100	180714800	29300	29300	29300	29300	0
120	20231019	172000	180714800	29300	29300	29300	29300	0
121	20231019	171900	180714800	29300	29300	29300	29300	0
122	20231019	171800	180714800	29300	29300	29300	29300	177
123	20231019	171700	180714800	29300	29300	29300	29300	0
124	20231019	171600	180714800	29300	29300	29300	29300	0
125	20231019	171500	180714800	29300	29300	29300	29300	0
126	20231019	171400	180714800	29300	29300	29300	29300	0
127	20231019	171300	180714800	29300	29300	29300	29300	0
128	20231019	171200	180714800	29300	29300	29300	29300	0
129	20231019	171100	180714800	29300	29300	29300	29300	0
130	20231019	171000	180714800	29300	29300	29300	29300	0
131	20231019	170900	180714800	29300	29300	29300	29300	0
132	20231019	170800	180714800	29300	29300	29300	29300	0
133	20231019	170700	180714800	29300	29300	29300	29300	0
134	20231019	170600	180714800	29300	29300	29300	29300	0
135	20231019	170500	180714800	29300	29300	29300	29300	0
136	20231019	170400	180714800	29300	29300	29300	29300	0
137	20231019	170300	180714800	29300	29300	29300	29300	0
138	20231019	170200	180714800	29300	29300	29300	29300	0
139	20231019	170100	180714800	29300	29300	29300	29300	0
140	20231019	170000	180714800	29300	29300	29300	29300	0
141	20231019	165900	180714800	29300	29300	29300	29300	0
142	20231019	165800	180714800	29300	29300	29300	29300	0
143	20231019	165700	180714800	29300	29300	29300	29300	0
144	20231019	165600	180714800	29300	29300	29300	29300	0
145	20231019	165500	180714800	29300	29300	29300	29300	0
146	20231019	165400	180714800	29300	29300	29300	29300	0
147	20231019	165300	180714800	29300	29300	29300	29300	0
148	20231019	165200	180714800	29300	29300	29300	29300	0
149	20231019	165100	180714800	29300	29300	29300	29300	0
150	20231019	165000	180714800	29300	29300	29300	29300	0
151	20231019	164900	180714800	29300	29300	29300	29300	0
152	20231019	164800	180714800	29300	29300	29300	29300	177
153	20231019	164700	180714800	29300	29300	29300	29300	0
154	20231019	164600	180714800	29300	29300	29300	29300	0
155	20231019	164500	180714800	29300	29300	29300	29300	0
156	20231019	164400	180714800	29300	29300	29300	29300	0
157	20231019	164300	180714800	29300	29300	29300	29300	0
158	20231019	164200	180714800	29300	29300	29300	29300	0
159	20231019	164100	180714800	29300	29300	29300	29300	0
160	20231019	164000	180714800	29300	29300	29300	29300	0
161	20231019	163900	180714800	29300	29300	29300	29300	0
162	20231019	163800	180714800	29300	29300	29300	29300	0
163	20231019	163700	180714800	29300	29300	29300	29300	0
164	20231019	163600	180714800	29300	29300	29300	29300	0
165	20231019	163500	180714800	29300	29300	29300	29300	0
166	20231019	163400	180714800	29300	29300	29300	29300	0
167	20231019	163300	180714800	29300	29300	29300	29300	0
168	20231019	163200	180714800	29300	29300	29300	29300	0
169	20231019	163100	180714800	29300	29300	29300	29300	0
170	20231019	163000	180714800	29300	29300	29300	29300	0
171	20231019	162900	180714800	29300	29300	29300	29300	0
172	20231019	162800	180714800	29300	29300	29300	29300	0
173	20231019	162700	180714800	29300	29300	29300	29300	0
174	20231019	162600	180714800	29300	29300	29300	29300	0
175	20231019	162500	180714800	29300	29300	29300	29300	0
176	20231019	162400	180714800	29300	29300	29300	29300	0
177	20231019	162300	180714800	29300	29300	29300	29300	0
178	20231019	162200	180714800	29300	29300	29300	29300	0
179	20231019	162100	180714800	29300	29300	29300	29300	0
180	20231019	162000	180714800	29300	29300	29300	29300	0
181	20231019	161900	180714800	29300	29300	29300	29300	0
182	20231019	161800	180714800	29300	29300	29300	29300	177
183	20231019	161700	180714800	29300	29300	29300	29300	0
184	20231019	161600	180714800	29300	29300	29300	29300	0
185	20231019	161500	180714800	29300	29300	29300	29300	0
186	20231019	161400	180714800	29300	29300	29300	29300	0
187	20231019	161300	180714800	29300	29300	29300	29300	0
188	20231019	161200	180714800	29300	29300	29300	29300	0
189	20231019	161100	180714800	29300	29300	29300	29300	0
190	20231019	161000	180714800	29300	29300	29300	29300	0
191	20231019	160900	180714800	29300	29300	29300	29300	0
192	20231019	160800	180714800	29300	29300	29300	29300	0
193	20231019	160700	180714800	29300	29300	29300	29300	0
194	20231019	160600	180714800	29300	29300	29300	29300	0
195	20231019	160500	180714800	29300	29300	29300	29300	0
196	20231019	160400	180714800	29300	29300	29300	29300	0
197	20231019	160300	180714800	29300	29300	29300	29300	0
198	20231019	160200	180714800	29300	29300	29300	29300	0
199	20231019	160100	180714800	29300	29300	29300	29300	0
200	20231019	160000	180714800	29300	29300	29300	29300	0
201	20231019	155900	180714800	29300	29300	29300	29300	0
202	20231019	155800	180714800	29300	29300	29300	29300	0
203	20231019	155700	180714800	29300	29300	29300	29300	0
204	20231019	155600	180714800	29300	29300	29300	29300	0
205	20231019	155500	180714800	29300	29300	29300	29300	0
206	20231019	155400	180714800	29300	29300	29300	29300	0
207	20231019	155300	180714800	29300	29300	29300	29300	0
208	20231019	155200	180714800	29300	29300	29300	29300	0
209	20231019	155100	180714800	29300	29300	29300	29300	0
210	20231019	155000	180714800	29300	29300	29300	29300	0
211	20231019	154900	180714800	29300	29300	29300	29300	0
212	20231019	154800	180714800	29300	29300	29300	29300	177
213	20231019	154700	180714800	29300	29300	29300	29300	0
214	20231019	154600	180714800	29300	29300	29300	29300	0
215	20231019	154500	180714800	29300	29300	29300	29300	0
216	20231019	154400	180714800	29300	29300	29300	29300	0
217	20231019	154300	180714800	29300	29300	29300	29300	0
218	20231019	154200	180714800	29300	29300	29300	29300	0
219	20231019	154100	180714800	29300	29300	29300	29300	0
220	20231019	154000	180714800	29300	29300	29300	29300	0
221	20231019	153900	180714800	29300	29300	29300	29300	0
222	20231019	153800	180714800	29300	29300	29300	29300	0
223	20231019	153700	180714800	29300	29300	29300	29300	0
224	20231019	153600	180714800	29300	29300	29300	29300	0
225	20231019	153500	180714800	29300	29300	29300	29300	0
226	20231019	153400	180714800	29300	29300	29300	29300	0
227	20231019	153300	180714800	29300	29300	29300	29300	0
228	20231019	153200	180714800	29300	29300	29300	29300	0
229	20231019	153100	180714800	29300	29300	29300	29300	0
230	20231019	153000	180714800	29300	29300	29300	29300	177
231	20231019	152900	175528700	29800	29800	29800	29800	0
232	20231019	152800	175528700	29800	29800	29800	29800	0
233	20231019	152700	175528700	29800	29800	29800	29800	0
234	20231019	152600	175528700	29800	29800	29800	29800	0
235	20231019	152500	175528700	29800	29800	29800	29800	0
236	20231019	152400	175528700	29800	29800	29800	29800	0
237	20231019	152300	175528700	29800	29800	29800	29800	0
238	20231019	152200	175528700	29800	29800	29800	29800	0
239	20231019	152100	175528700	29800	29800	29800	29800	0
240	20231019	152000	175528700	29800	29800	29800	29800	0
241	20231019	151900	175528700	29800	29550	29800	29550	23
242	20231019	151800	174846600	29600	29800	29800	29600	5
243	20231019	151700	174698200	29800	29800	29800	29800	35
244	20231019	151600	173655200	29800	29750	29800	29750	39
245	20231019	151500	172493250	29600	29800	29800	29600	7
246	20231019	151400	172285650	29800	29800	29800	29800	15
247	20231019	151300	171838650	29800	29800	29800	29800	0
248	20231019	151200	171838650	29800	29800	29800	29800	22
249	20231019	151100	171183050	29800	29800	29800	29800	29
250	20231019	151000	170318850	29800	29800	29800	29800	0
251	20231019	150900	170318850	29800	29800	29800	29800	34
252	20231019	150800	169305650	29800	29800	29800	29800	30
253	20231019	150700	168411650	29800	29800	29800	29800	20
254	20231019	150600	167815650	29800	29800	29800	29800	35
255	20231019	150500	166772650	29650	29650	29650	29650	5
256	20231019	150400	166624400	29800	29800	29800	29800	22
257	20231019	150300	165968800	29800	29800	29800	29800	33
258	20231019	150200	164985400	29800	29800	29800	29800	24
259	20231019	150100	164270200	29750	29750	29750	29750	16
260	20231019	150000	163794200	29750	29750	29750	29750	38
261	20231019	145900	162663700	29750	29750	29750	29750	0
262	20231019	145800	162663700	29750	29750	29750	29750	34
263	20231019	145700	161652200	29650	29650	29650	29650	0
264	20231019	145600	161652200	29650	29650	29700	29650	15
265	20231019	145500	161206800	29700	29700	29700	29700	21
266	20231019	145400	160583100	29700	29700	29700	29700	0
267	20231019	145300	160583100	29700	29700	29700	29700	35
268	20231019	145200	159543600	29750	29750	29750	29750	21
269	20231019	145100	158918850	29750	29750	29750	29750	18
270	20231019	145000	158383350	29750	29700	29750	29700	13
271	20231019	144900	157996650	29700	29700	29700	29700	20
272	20231019	144800	157402650	29700	29700	29700	29700	17
273	20231019	144700	156897750	29700	29750	29750	29700	42
274	20231019	144600	155649350	29650	29650	29650	29650	5
275	20231019	144500	155501100	29750	29750	29750	29750	12
276	20231019	144400	155144100	29700	29750	29750	29700	46
277	20231019	144300	153776850	29700	29700	29700	29700	15
278	20231019	144200	153331350	29700	29700	29700	29700	13
279	20231019	144100	152945250	29650	29650	29650	29650	3
280	20231019	144000	152856300	29650	29650	29650	29650	43
281	20231019	143900	151581350	29650	29650	29650	29650	1
282	20231019	143800	151551700	29650	29650	29650	29650	0
283	20231019	143700	151551700	29650	29650	29650	29650	54
284	20231019	143600	149950600	29650	29700	29700	29600	5
285	20231019	143500	149802350	29700	29700	29700	29700	32
286	20231019	143400	148851950	29700	29700	29700	29700	1
287	20231019	143300	148822250	29700	29700	29700	29700	22
288	20231019	143200	148168850	29700	29700	29700	29700	31
289	20231019	143100	147248150	29700	29700	29700	29700	0
290	20231019	143000	147248150	29700	29700	29700	29700	39
291	20231019	142900	146089850	29700	29700	29700	29700	12
292	20231019	142800	145733450	29700	29700	29700	29700	1
293	20231019	142700	145703750	29650	29600	29700	29600	37
294	20231019	142600	144606250	29650	29650	29650	29650	20
295	20231019	142500	144013250	29650	29650	29650	29650	1
296	20231019	142400	143983600	29650	29700	29700	29650	34
297	20231019	142300	142973900	29700	29700	29700	29700	0
298	20231019	142200	142973900	29700	29700	29700	29700	21
299	20231019	142100	142350200	29700	29700	29700	29700	70
300	20231019	142000	140271200	29700	29700	29700	29700	0
301	20231019	141900	140271200	29700	29700	29700	29700	13
302	20231019	141800	139885100	29650	29650	29650	29650	0
303	20231019	141700	139885100	29650	29650	29650	29650	5
304	20231019	141600	139736850	29700	29700	29700	29700	35
305	20231019	141500	138697350	29700	29700	29700	29700	21
306	20231019	141400	138073650	29650	29650	29650	29650	10
307	20231019	141300	137777150	29650	29650	29650	29650	22
308	20231019	141200	137124850	29650	29650	29650	29650	38
309	20231019	141100	135998150	29650	29650	29650	29650	13
310	20231019	141000	135612700	29650	29650	29650	29650	0
311	20231019	140900	135612700	29650	29700	29700	29650	43
312	20231019	140800	134336650	29700	29650	29700	29650	14
313	20231019	140700	133920950	29650	29700	29700	29650	26
314	20231019	140600	133149000	29700	29700	29700	29700	30
315	20231019	140500	132258000	29650	29650	29650	29650	4
316	20231019	140400	132139400	29650	29650	29650	29650	20
317	20231019	140300	131546400	29650	29650	29650	29650	13
318	20231019	140200	131160950	29650	29650	29650	29650	56
319	20231019	140100	129500550	29650	29650	29650	29650	31
320	20231019	140000	128581400	29650	29600	29650	29600	14
321	20231019	135900	128166350	29650	29650	29650	29650	20
322	20231019	135800	127573350	29600	29650	29650	29600	36
323	20231019	135700	126506150	29650	29650	29650	29650	1
324	20231019	135600	126476500	29650	29650	29650	29650	20
325	20231019	135500	125883500	29650	29600	29650	29600	58
326	20231019	135400	124166050	29600	29650	29650	29600	19
327	20231019	135300	123603600	29650	29650	29650	29600	33
328	20231019	135200	122625200	29650	29600	29650	29600	25
329	20231019	135100	121885150	29550	29550	29550	29550	1
330	20231019	135000	121855600	29600	29600	29600	29600	31
331	20231019	134900	120938000	29600	29600	29600	29600	2
332	20231019	134800	120878800	29600	29550	29600	29550	24
333	20231019	134700	120168600	29600	29600	29600	29600	32
334	20231019	134600	119221400	29550	29600	29600	29550	2
335	20231019	134500	119162250	29600	29600	29600	29600	42
336	20231019	134400	117919050	29550	29600	29600	29550	21
337	20231019	134300	117297500	29600	29600	29600	29600	19
338	20231019	134200	116735100	29600	29450	29600	29450	13
339	20231019	134100	116350450	29550	29550	29550	29550	0
340	20231019	134000	116350450	29550	29600	29600	29550	2
341	20231019	133900	116291300	29600	29550	29600	29550	96
342	20231019	133800	113452900	29600	29600	29600	29600	1
343	20231019	133700	113423300	29600	29500	29600	29500	14
344	20231019	133600	113009000	29500	29500	29500	29500	0
345	20231019	133500	113009000	29500	29600	29600	29500	3
346	20231019	133400	112920300	29600	29550	29600	29450	55
347	20231019	133300	111296000	29550	29600	29600	29550	23
348	20231019	133200	110615350	29550	29600	29600	29550	14
349	20231019	133100	110201000	29600	29550	29600	29550	40
350	20231019	133000	109018000	29500	29500	29500	29500	0
351	20231019	132900	109018000	29500	29550	29600	29500	35
352	20231019	132800	107982250	29600	29550	29600	29550	21
353	20231019	132700	107360700	29600	29600	29600	29600	1
354	20231019	132600	107331100	29600	29550	29600	29550	13
355	20231019	132500	106946350	29600	29600	29600	29600	20
356	20231019	132400	106354350	29600	29600	29600	29600	35
357	20231019	132300	105318350	29550	29550	29550	29550	1
358	20231019	132200	105288800	29600	29600	29600	29600	31
359	20231019	132100	104371200	29600	29600	29600	29550	33
360	20231019	132000	103394450	29550	29550	29550	29550	1
361	20231019	131900	103364900	29550	29600	29600	29550	25
362	20231019	131800	102625150	29600	29600	29600	29600	14
363	20231019	131700	102210750	29550	29550	29550	29550	0
364	20231019	131600	102210750	29550	29600	29600	29550	34
365	20231019	131500	101204400	29600	29600	29600	29600	21
366	20231019	131400	100582800	29550	29600	29600	29550	9
367	20231019	131300	100316450	29600	29550	29600	29550	25
368	20231019	131200	99577050	29500	29500	29500	29500	1
369	20231019	131100	99547550	29550	29550	29550	29550	32
370	20231019	131000	98601950	29500	29500	29550	29500	27
371	20231019	130900	97804500	29550	29550	29550	29550	2
372	20231019	130800	97745400	29600	29600	29600	29550	36
373	20231019	130700	96680000	29550	29600	29600	29550	23
374	20231019	130600	95999250	29600	29600	29600	29600	0
375	20231019	130500	95999250	29600	29600	29600	29550	54
376	20231019	130400	94400900	29600	29600	29600	29600	1
377	20231019	130300	94371300	29500	29600	29600	29500	14
378	20231019	130200	93957000	29600	29600	29600	29600	20
379	20231019	130100	93365000	29600	29600	29600	29600	39
380	20231019	130000	92210600	29600	29550	29600	29550	99
381	20231019	125900	89281800	29550	29550	29550	29500	26
382	20231019	125800	88513550	29550	29600	29600	29550	8
383	20231019	125700	88276800	29600	29600	29600	29600	16
384	20231019	125600	87803200	29550	29600	29600	29550	4
385	20231019	125500	87684950	29600	29600	29600	29600	12
386	20231019	125400	87329750	29500	29500	29500	29500	2
387	20231019	125300	87270750	29600	29600	29600	29600	9
388	20231019	125200	87004350	29550	29550	29550	29550	19
389	20231019	125100	86442900	29500	29550	29550	29500	3
390	20231019	125000	86354350	29500	29550	29550	29500	34
391	20231019	124900	85350250	29550	29550	29550	29550	3
392	20231019	124800	85261600	29550	29550	29550	29500	34
393	20231019	124700	84257050	29550	29500	29550	29500	14
394	20231019	124600	83843400	29500	29450	29500	29450	23
395	20231019	124500	83164950	29450	29400	29450	29400	9
396	20231019	124400	82900000	29450	29450	29450	29400	39
397	20231019	124300	81751700	29400	29400	29400	29400	4
398	20231019	124200	81634100	29400	29400	29450	29400	39
399	20231019	124100	80485750	29450	29500	29500	29450	38
400	20231019	124000	79365650	29450	29450	29450	29450	0
401	20231019	123900	79365650	29450	29500	29500	29450	38
402	20231019	123800	78244800	29450	29450	29450	29450	4
403	20231019	123700	78127000	29500	29500	29500	29450	33
404	20231019	123600	77153550	29500	29450	29500	29450	23
405	20231019	123500	76475150	29500	29500	29500	29500	0
406	20231019	123400	76475150	29500	29500	29500	29500	32
407	20231019	123300	75531150	29450	29500	29500	29450	22
408	20231019	123200	74882200	29450	29450	29450	29450	3
409	20231019	123100	74793850	29450	29450	29500	29450	41
410	20231019	123000	73584700	29500	29500	29500	29500	20
411	20231019	122900	72994700	29450	29450	29500	29450	18
412	20231019	122800	72464000	29500	29500	29500	29500	36
413	20231019	122700	71402000	29450	29450	29450	29450	40
414	20231019	122600	70224000	29500	29500	29500	29500	14
415	20231019	122500	69811000	29500	29450	29500	29450	22
416	20231019	122400	69162100	29450	29500	29500	29450	21
417	20231019	122300	68542650	29500	29450	29500	29450	14
418	20231019	122200	68129700	29400	29400	29400	29400	5
419	20231019	122100	67982700	29450	29500	29500	29450	14
420	20231019	122000	67569750	29500	29500	29500	29500	22
421	20231019	121900	66920750	29450	29500	29500	29450	39
422	20231019	121800	65771200	29500	29500	29500	29500	12
423	20231019	121700	65417200	29500	29450	29500	29450	2
424	20231019	121600	65358250	29450	29500	29500	29450	34
425	20231019	121500	64355350	29450	29450	29450	29450	1
426	20231019	121400	64325900	29500	29500	29500	29450	43
427	20231019	121300	63058450	29500	29450	29500	29450	13
428	20231019	121200	62675000	29450	29450	29450	29450	6
429	20231019	121100	62498300	29500	29500	29500	29500	22
430	20231019	121000	61849300	29500	29450	29500	29450	35
431	20231019	120900	60816900	29500	29500	29500	29500	0
432	20231019	120800	60816900	29500	29500	29500	29450	36
433	20231019	120700	59755000	29500	29500	29500	29500	20
434	20231019	120600	59165000	29450	29450	29450	29450	10
435	20231019	120500	58870500	29500	29500	29500	29500	14
436	20231019	120400	58457500	29400	29400	29400	29400	23
437	20231019	120300	57781300	29500	29500	29500	29500	27
438	20231019	120200	56984800	29550	29600	29600	29500	39
439	20231019	120100	55831500	29600	29600	29600	29600	34
440	20231019	120000	54825100	29600	29600	29600	29600	14
441	20231019	115900	54410700	29450	29400	29450	29400	3
442	20231019	115800	54322400	29550	29550	29600	29550	29
443	20231019	115700	53465300	29600	29450	29600	29450	25
444	20231019	115600	52725950	29550	29550	29550	29550	0
445	20231019	115500	52725950	29550	29600	29600	29550	14
446	20231019	115400	52311650	29600	29550	29600	29550	32
447	20231019	115300	51364500	29550	29600	29600	29550	58
448	20231019	115200	49648000	29550	29600	29600	29550	14
449	20231019	115100	49233650	29550	29550	29600	29550	22
450	20231019	115000	48582550	29550	29550	29550	29550	8
451	20231019	114900	48346150	29550	29500	29550	29500	15
452	20231019	114800	47902950	29550	29500	29550	29500	23
453	20231019	114700	47223400	29500	29550	29550	29500	15
454	20231019	114600	46780200	29550	29500	29550	29500	21
455	20231019	114500	46159700	29500	29500	29500	29500	3
456	20231019	114400	46071200	29550	29500	29550	29500	13
457	20231019	114300	45687100	29400	29550	29550	29400	50
458	20231019	114200	44211850	29550	29500	29550	29500	9
459	20231019	114100	43945950	29550	29500	29550	29500	13
460	20231019	114000	43561850	29550	29500	29550	29500	24
461	20231019	113900	42852750	29500	29450	29550	29450	16
462	20231019	113800	42380150	29450	29500	29500	29450	4
463	20231019	113700	42262250	29500	29450	29500	29450	21
464	20231019	113600	41642800	29450	29450	29500	29450	15
465	20231019	113500	41200450	29450	29400	29450	29400	3
466	20231019	113400	41112150	29400	29300	29450	29300	28
467	20231019	113300	40288150	29300	29450	29500	29300	78
468	20231019	113200	37992200	29450	29450	29450	29450	21
469	20231019	113100	37373750	29400	29400	29500	29400	20
470	20231019	113000	36784550	29400	29450	29450	29400	3
471	20231019	112900	36696250	29450	29500	29500	29300	134
472	20231019	112800	32760550	29500	29450	29500	29450	13
473	20231019	112700	32377200	29450	29500	29500	29450	16
474	20231019	112600	31905950	29450	29350	29450	29350	5
475	20231019	112500	31758800	29450	29500	29500	29450	73
476	20231019	112400	29607050	29500	29450	29500	29450	5
477	20231019	112300	29459750	29450	29450	29450	29450	13
478	20231019	112200	29076900	29400	29400	29400	29400	3
479	20231019	112100	28988700	29400	29400	29400	29400	1
480	20231019	112000	28959300	29500	29500	29500	29500	32
481	20231019	111900	28015300	29450	29400	29450	29400	2
482	20231019	111800	27956450	29350	29350	29350	29350	2
483	20231019	111700	27897750	29350	29350	29350	29350	0
484	20231019	111600	27897750	29350	29350	29350	29350	1
485	20231019	111500	27868400	29400	29300	29450	29300	14
486	20231019	111400	27456300	29300	29400	29400	29300	9
487	20231019	111300	27192250	29450	29450	29450	29400	16
488	20231019	111200	26721150	29400	29400	29400	29400	26
489	20231019	111100	25956750	29400	29400	29400	29400	1
490	20231019	111000	25927350	29300	29250	29300	29250	6
491	20231019	110900	25751800	29400	29400	29400	29400	1
492	20231019	110800	25722400	29450	29450	29450	29450	0
493	20231019	110700	25722400	29450	29250	29450	29250	14
494	20231019	110600	25310300	29250	29250	29250	29250	0
495	20231019	110500	25310300	29250	29250	29450	29250	16
496	20231019	110400	24839900	29250	29450	29450	29250	19
497	20231019	110300	24280550	29300	29300	29300	29300	0
498	20231019	110200	24280550	29300	29300	29300	29300	20
499	20231019	110100	23694550	29300	29300	29300	29300	4
500	20231019	110000	23577350	29250	29250	29250	29250	3
501	20231019	105900	23489600	29300	29300	29350	29300	54
502	20231019	105800	21906700	29300	29300	29300	29300	1
503	20231019	105700	21877400	29450	29400	29450	29400	14
504	20231019	105600	21465150	29350	29400	29400	29350	350
505	20231019	105500	11176300	29400	29400	29400	29400	10
506	20231019	105400	10882300	29450	29450	29450	29450	0
507	20231019	105300	10882300	29450	29450	29450	29450	2
508	20231019	105200	10823400	29450	29450	29450	29450	1
509	20231019	105100	10793950	29450	29400	29450	29400	3
510	20231019	105000	10705650	29400	29400	29400	29400	0
511	20231019	104900	10705650	29400	29400	29400	29400	1
512	20231019	104800	10676250	29450	29450	29450	29450	1
513	20231019	104700	10646800	29450	29450	29450	29450	41
514	20231019	104600	9439350	29500	29450	29500	29450	3
515	20231019	104500	9350900	29450	29450	29450	29450	2
516	20231019	104400	9292000	29500	29500	29500	29500	0
517	20231019	104300	9292000	29500	29500	29500	29500	0
518	20231019	104200	9292000	29500	29450	29500	29450	7
519	20231019	104100	9085550	29450	29450	29450	29450	2
520	20231019	104000	9026650	29450	29450	29450	29450	43
521	20231019	103900	7760300	29450	29450	29450	29450	15
522	20231019	103800	7318550	29450	29450	29450	29450	1
523	20231019	103700	7289100	29500	29500	29500	29500	0
524	20231019	103600	7289100	29500	29500	29500	29500	7
525	20231019	103500	7082600	29500	29500	29500	29500	1
526	20231019	103400	7053100	29500	29500	29500	29500	0
527	20231019	103300	7053100	29500	29500	29500	29500	0
528	20231019	103200	7053100	29500	29500	29500	29500	0
529	20231019	103100	7053100	29500	29500	29500	29500	1
530	20231019	103000	7023600	29500	29500	29500	29500	0
531	20231019	102900	7023600	29500	29500	29500	29500	0
532	20231019	102800	7023600	29500	29500	29500	29500	1
533	20231019	102700	6994100	29500	29500	29500	29500	0
534	20231019	102600	6994100	29500	29500	29500	29500	1
535	20231019	102500	6964600	29450	29450	29450	29450	0
536	20231019	102400	6964600	29450	29450	29450	29450	0
537	20231019	102300	6964600	29450	29450	29450	29450	0
538	20231019	102200	6964600	29450	29450	29450	29450	3
539	20231019	102100	6876250	29450	29450	29450	29450	0
540	20231019	102000	6876250	29450	29450	29450	29450	0
541	20231019	101900	6876250	29450	29450	29450	29450	1
542	20231019	101800	6846800	29450	29450	29450	29450	1
543	20231019	101700	6817350	29550	29550	29550	29550	0
544	20231019	101600	6817350	29550	29450	29550	29450	12
545	20231019	101500	6463750	29450	29450	29450	29450	1
546	20231019	101400	6434300	29550	29550	29550	29550	0
547	20231019	101300	6434300	29550	29550	29550	29550	0
548	20231019	101200	6434300	29550	29550	29550	29550	6
549	20231019	101100	6257000	29700	29700	29700	29700	0
550	20231019	101000	6257000	29700	29700	29700	29700	0
551	20231019	100900	6257000	29700	29700	29700	29700	0
552	20231019	100800	6257000	29700	29700	29700	29700	0
553	20231019	100700	6257000	29700	29700	29700	29700	0
554	20231019	100600	6257000	29700	29700	29700	29700	0
555	20231019	100500	6257000	29700	29700	29700	29700	0
556	20231019	100400	6257000	29700	29700	29700	29700	0
557	20231019	100300	6257000	29700	29700	29700	29700	0
558	20231019	100200	6257000	29700	29700	29700	29700	0
559	20231019	100100	6257000	29700	29700	29700	29700	0
560	20231019	100000	6257000	29700	29700	29700	29700	1
561	20231019	095900	6227300	29700	29700	29700	29700	0
562	20231019	095800	6227300	29700	29700	29700	29700	0
563	20231019	095700	6227300	29700	29700	29700	29700	1
564	20231019	095600	6197600	29700	29700	29700	29700	0
565	20231019	095500	6197600	29700	29700	29700	29700	1
566	20231019	095400	6167900	29450	29550	29550	29450	10
567	20231019	095300	5872950	29700	29700	29700	29700	0
568	20231019	095200	5872950	29700	29700	29700	29700	1
569	20231019	095100	5843250	29700	29700	29700	29700	0
570	20231019	095000	5843250	29700	29700	29700	29700	1
571	20231019	094900	5813550	29700	29700	29700	29700	0
572	20231019	094800	5813550	29700	29700	29700	29700	0
573	20231019	094700	5813550	29700	29700	29700	29700	1
574	20231019	094600	5783850	29700	29700	29700	29700	0
575	20231019	094500	5783850	29700	29700	29700	29700	2
576	20231019	094400	5724450	29700	29700	29700	29700	0
577	20231019	094300	5724450	29700	29700	29700	29700	1
578	20231019	094200	5694750	29700	29700	29700	29700	0
579	20231019	094100	5694750	29700	29700	29700	29700	0
580	20231019	094000	5694750	29700	29700	29700	29700	1
581	20231019	093900	5665050	29700	29700	29700	29700	0
582	20231019	093800	5665050	29700	29700	29700	29700	1
583	20231019	093700	5635350	29550	29550	29550	29550	0
584	20231019	093600	5635350	29550	29550	29550	29550	5
585	20231019	093500	5487600	29700	29700	29700	29700	1
586	20231019	093400	5457900	29750	29750	29750	29750	0
587	20231019	093300	5457900	29750	29750	29750	29750	1
588	20231019	093200	5428150	29750	29750	29750	29750	1
589	20231019	093100	5398400	29750	29750	29750	29750	0
590	20231019	093000	5398400	29750	29750	29750	29750	1
591	20231019	092900	5368650	29750	29750	29750	29750	0
592	20231019	092800	5368650	29750	29750	29750	29750	1
593	20231019	092700	5338900	29750	29750	29750	29750	0
594	20231019	092600	5338900	29750	29750	29750	29750	1
595	20231019	092500	5309150	29750	29750	29750	29750	0
596	20231019	092400	5309150	29750	29750	29750	29750	63
597	20231019	092300	3434900	29750	29750	29750	29750	1
598	20231019	092200	3405150	29750	29750	29750	29750	0
599	20231019	092100	3405150	29750	29750	29750	29750	1
600	20231019	092000	3375400	29700	29700	29700	29700	0
601	20231019	091900	3375400	29700	29700	29700	29700	1
602	20231019	091800	3345700	29650	29650	29650	29650	1
603	20231019	091700	3316050	29500	29500	29500	29500	2
604	20231019	091600	3257050	29500	29500	29500	29500	15
605	20231019	091500	2814550	29450	29450	29450	29450	0
606	20231019	091400	2814550	29450	29500	29500	29450	2
607	20231019	091300	2755600	29700	29550	29700	29550	2
608	20231019	091200	2696350	29700	29700	29700	29700	0
609	20231019	091100	2696350	29700	29700	29700	29700	1
610	20231019	091000	2666650	29750	29750	29750	29750	0
611	20231019	090900	2666650	29750	29750	29750	29750	0
612	20231019	090800	2666650	29750	29450	29750	29450	21
613	20231019	090700	2047900	29450	29450	29450	29450	0
614	20231019	090600	2047900	29450	29450	29450	29450	0
615	20231019	090500	2047900	29450	29500	29500	29450	3
616	20231019	090400	1959450	29500	29500	29500	29500	0
617	20231019	090300	1959450	29500	29500	29500	29500	0
618	20231019	090200	1959450	29500	29500	29500	29500	0
619	20231019	090100	1959450	29500	29500	29500	29500	0
620	20231019	090000	1959450	29500	29800	29800	29500	66