KissMeData/131970/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195700	10310243500	50400	50400	50400	50400	6044
3	20231017	195600	10310243500	50400	50400	50400	50400	0
4	20231017	195500	10310243500	50400	50400	50400	50400	0
5	20231017	195400	10310243500	50400	50400	50400	50400	0
6	20231017	195300	10310243500	50400	50400	50400	50400	0
7	20231017	195200	10310243500	50400	50400	50400	50400	0
8	20231017	195100	10310243500	50400	50400	50400	50400	0
9	20231017	195000	10310243500	50400	50400	50400	50400	0
10	20231017	194900	10310243500	50400	50400	50400	50400	0
11	20231017	194800	10310243500	50400	50400	50400	50400	0
12	20231017	194700	10310243500	50400	50400	50400	50400	0
13	20231017	194600	10310243500	50400	50400	50400	50400	0
14	20231017	194500	10310243500	50400	50400	50400	50400	0
15	20231017	194400	10310243500	50400	50400	50400	50400	0
16	20231017	194300	10310243500	50400	50400	50400	50400	0
17	20231017	194200	10310243500	50400	50400	50400	50400	0
18	20231017	194100	10310243500	50400	50400	50400	50400	0
19	20231017	194000	10310243500	50400	50400	50400	50400	0
20	20231017	193900	10310243500	50400	50400	50400	50400	0
21	20231017	193800	10310243500	50400	50400	50400	50400	0
22	20231017	193700	10310243500	50400	50400	50400	50400	0
23	20231017	193600	10310243500	50400	50400	50400	50400	0
24	20231017	193500	10310243500	50400	50400	50400	50400	0
25	20231017	193400	10310243500	50400	50400	50400	50400	0
26	20231017	193300	10310243500	50400	50400	50400	50400	0
27	20231017	193200	10310243500	50400	50400	50400	50400	0
28	20231017	193100	10310243500	50400	50400	50400	50400	0
29	20231017	193000	10310243500	50400	50400	50400	50400	0
30	20231017	192900	10310243500	50400	50400	50400	50400	0
31	20231017	192800	10310243500	50400	50400	50400	50400	0
32	20231017	192700	10310243500	50400	50400	50400	50400	6044
33	20231017	192600	10310243500	50400	50400	50400	50400	0
34	20231017	192500	10310243500	50400	50400	50400	50400	0
35	20231017	192400	10310243500	50400	50400	50400	50400	0
36	20231017	192300	10310243500	50400	50400	50400	50400	0
37	20231017	192200	10310243500	50400	50400	50400	50400	0
38	20231017	192100	10310243500	50400	50400	50400	50400	0
39	20231017	192000	10310243500	50400	50400	50400	50400	0
40	20231017	191900	10310243500	50400	50400	50400	50400	0
41	20231017	191800	10310243500	50400	50400	50400	50400	0
42	20231017	191700	10310243500	50400	50400	50400	50400	0
43	20231017	191600	10310243500	50400	50400	50400	50400	0
44	20231017	191500	10310243500	50400	50400	50400	50400	0
45	20231017	191400	10310243500	50400	50400	50400	50400	0
46	20231017	191300	10310243500	50400	50400	50400	50400	0
47	20231017	191200	10310243500	50400	50400	50400	50400	0
48	20231017	191100	10310243500	50400	50400	50400	50400	0
49	20231017	191000	10310243500	50400	50400	50400	50400	0
50	20231017	190900	10310243500	50400	50400	50400	50400	0
51	20231017	190800	10310243500	50400	50400	50400	50400	0
52	20231017	190700	10310243500	50400	50400	50400	50400	0
53	20231017	190600	10310243500	50400	50400	50400	50400	0
54	20231017	190500	10310243500	50400	50400	50400	50400	0
55	20231017	190400	10310243500	50400	50400	50400	50400	0
56	20231017	190300	10310243500	50400	50400	50400	50400	0
57	20231017	190200	10310243500	50400	50400	50400	50400	0
58	20231017	190100	10310243500	50400	50400	50400	50400	0
59	20231017	190000	10310243500	50400	50400	50400	50400	0
60	20231017	185900	10310243500	50400	50400	50400	50400	0
61	20231017	185800	10310243500	50400	50400	50400	50400	0
62	20231017	185700	10310243500	50400	50400	50400	50400	6044
63	20231017	185600	10310243500	50400	50400	50400	50400	0
64	20231017	185500	10310243500	50400	50400	50400	50400	0
65	20231017	185400	10310243500	50400	50400	50400	50400	0
66	20231017	185300	10310243500	50400	50400	50400	50400	0
67	20231017	185200	10310243500	50400	50400	50400	50400	0
68	20231017	185100	10310243500	50400	50400	50400	50400	0
69	20231017	185000	10310243500	50400	50400	50400	50400	0
70	20231017	184900	10310243500	50400	50400	50400	50400	0
71	20231017	184800	10310243500	50400	50400	50400	50400	0
72	20231017	184700	10310243500	50400	50400	50400	50400	0
73	20231017	184600	10310243500	50400	50400	50400	50400	0
74	20231017	184500	10310243500	50400	50400	50400	50400	0
75	20231017	184400	10310243500	50400	50400	50400	50400	0
76	20231017	184300	10310243500	50400	50400	50400	50400	0
77	20231017	184200	10310243500	50400	50400	50400	50400	0
78	20231017	184100	10310243500	50400	50400	50400	50400	0
79	20231017	184000	10310243500	50400	50400	50400	50400	0
80	20231017	183900	10310243500	50400	50400	50400	50400	0
81	20231017	183800	10310243500	50400	50400	50400	50400	0
82	20231017	183700	10310243500	50400	50400	50400	50400	0
83	20231017	183600	10310243500	50400	50400	50400	50400	0
84	20231017	183500	10310243500	50400	50400	50400	50400	0
85	20231017	183400	10310243500	50400	50400	50400	50400	0
86	20231017	183300	10310243500	50400	50400	50400	50400	0
87	20231017	183200	10310243500	50400	50400	50400	50400	0
88	20231017	183100	10310243500	50400	50400	50400	50400	0
89	20231017	183000	10310243500	50400	50400	50400	50400	0
90	20231017	182900	10310243500	50400	50400	50400	50400	0
91	20231017	182800	10310243500	50400	50400	50400	50400	0
92	20231017	182700	10310243500	50400	50400	50400	50400	6044
93	20231017	182600	10310243500	50400	50400	50400	50400	0
94	20231017	182500	10310243500	50400	50400	50400	50400	0
95	20231017	182400	10310243500	50400	50400	50400	50400	0
96	20231017	182300	10310243500	50400	50400	50400	50400	0
97	20231017	182200	10310243500	50400	50400	50400	50400	0
98	20231017	182100	10310243500	50400	50400	50400	50400	0
99	20231017	182000	10310243500	50400	50400	50400	50400	0
100	20231017	181900	10310243500	50400	50400	50400	50400	0
101	20231017	181800	10310243500	50400	50400	50400	50400	0
102	20231017	181700	10310243500	50400	50400	50400	50400	0
103	20231017	181600	10310243500	50400	50400	50400	50400	0
104	20231017	181500	10310243500	50400	50400	50400	50400	0
105	20231017	181400	10310243500	50400	50400	50400	50400	0
106	20231017	181300	10310243500	50400	50400	50400	50400	0
107	20231017	181200	10310243500	50400	50400	50400	50400	0
108	20231017	181100	10310243500	50400	50400	50400	50400	0
109	20231017	181000	10310243500	50400	50400	50400	50400	0
110	20231017	180900	10310243500	50400	50400	50400	50400	0
111	20231017	180800	10310243500	50400	50400	50400	50400	0
112	20231017	180700	10310243500	50400	50400	50400	50400	0
113	20231017	180600	10310243500	50400	50400	50400	50400	0
114	20231017	180500	10310243500	50400	50400	50400	50400	0
115	20231017	180400	10310243500	50400	50400	50400	50400	0
116	20231017	180300	10310243500	50400	50400	50400	50400	0
117	20231017	180200	10310243500	50400	50400	50400	50400	0
118	20231017	180100	10310243500	50400	50400	50400	50400	0
119	20231017	180000	10310243500	50400	50400	50400	50400	0
120	20231017	175900	10310243500	50400	50400	50400	50400	0
121	20231017	175800	10310243500	50400	50400	50400	50400	0
122	20231017	175700	10310243500	50400	50400	50400	50400	6044
123	20231017	175600	10310243500	50400	50400	50400	50400	0
124	20231017	175500	10310243500	50400	50400	50400	50400	0
125	20231017	175400	10310243500	50400	50400	50400	50400	0
126	20231017	175300	10310243500	50400	50400	50400	50400	0
127	20231017	175200	10310243500	50400	50400	50400	50400	0
128	20231017	175100	10310243500	50400	50400	50400	50400	0
129	20231017	175000	10310243500	50400	50400	50400	50400	0
130	20231017	174900	10310243500	50400	50400	50400	50400	0
131	20231017	174800	10310243500	50400	50400	50400	50400	0
132	20231017	174700	10310243500	50400	50400	50400	50400	0
133	20231017	174600	10310243500	50400	50400	50400	50400	0
134	20231017	174500	10310243500	50400	50400	50400	50400	0
135	20231017	174400	10310243500	50400	50400	50400	50400	0
136	20231017	174300	10310243500	50400	50400	50400	50400	0
137	20231017	174200	10310243500	50400	50400	50400	50400	0
138	20231017	174100	10310243500	50400	50400	50400	50400	0
139	20231017	174000	10310243500	50400	50400	50400	50400	0
140	20231017	173900	10310243500	50400	50400	50400	50400	0
141	20231017	173800	10310243500	50400	50400	50400	50400	0
142	20231017	173700	10310243500	50400	50400	50400	50400	0
143	20231017	173600	10310243500	50400	50400	50400	50400	0
144	20231017	173500	10310243500	50400	50400	50400	50400	0
145	20231017	173400	10310243500	50400	50400	50400	50400	0
146	20231017	173300	10310243500	50400	50400	50400	50400	0
147	20231017	173200	10310243500	50400	50400	50400	50400	0
148	20231017	173100	10310243500	50400	50400	50400	50400	0
149	20231017	173000	10310243500	50400	50400	50400	50400	0
150	20231017	172900	10310243500	50400	50400	50400	50400	0
151	20231017	172800	10310243500	50400	50400	50400	50400	0
152	20231017	172700	10310243500	50400	50400	50400	50400	6044
153	20231017	172600	10310243500	50400	50400	50400	50400	0
154	20231017	172500	10310243500	50400	50400	50400	50400	0
155	20231017	172400	10310243500	50400	50400	50400	50400	0
156	20231017	172300	10310243500	50400	50400	50400	50400	0
157	20231017	172200	10310243500	50400	50400	50400	50400	0
158	20231017	172100	10310243500	50400	50400	50400	50400	0
159	20231017	172000	10310243500	50400	50400	50400	50400	0
160	20231017	171900	10310243500	50400	50400	50400	50400	0
161	20231017	171800	10310243500	50400	50400	50400	50400	0
162	20231017	171700	10310243500	50400	50400	50400	50400	0
163	20231017	171600	10310243500	50400	50400	50400	50400	0
164	20231017	171500	10310243500	50400	50400	50400	50400	0
165	20231017	171400	10310243500	50400	50400	50400	50400	0
166	20231017	171300	10310243500	50400	50400	50400	50400	0
167	20231017	171200	10310243500	50400	50400	50400	50400	0
168	20231017	171100	10310243500	50400	50400	50400	50400	0
169	20231017	171000	10310243500	50400	50400	50400	50400	0
170	20231017	170900	10310243500	50400	50400	50400	50400	0
171	20231017	170800	10310243500	50400	50400	50400	50400	0
172	20231017	170700	10310243500	50400	50400	50400	50400	0
173	20231017	170600	10310243500	50400	50400	50400	50400	0
174	20231017	170500	10310243500	50400	50400	50400	50400	0
175	20231017	170400	10310243500	50400	50400	50400	50400	0
176	20231017	170300	10310243500	50400	50400	50400	50400	0
177	20231017	170200	10310243500	50400	50400	50400	50400	0
178	20231017	170100	10310243500	50400	50400	50400	50400	0
179	20231017	170000	10310243500	50400	50400	50400	50400	0
180	20231017	165900	10310243500	50400	50400	50400	50400	0
181	20231017	165800	10310243500	50400	50400	50400	50400	0
182	20231017	165700	10310243500	50400	50400	50400	50400	6044
183	20231017	165600	10310243500	50400	50400	50400	50400	0
184	20231017	165500	10310243500	50400	50400	50400	50400	0
185	20231017	165400	10310243500	50400	50400	50400	50400	0
186	20231017	165300	10310243500	50400	50400	50400	50400	0
187	20231017	165200	10310243500	50400	50400	50400	50400	0
188	20231017	165100	10310243500	50400	50400	50400	50400	0
189	20231017	165000	10310243500	50400	50400	50400	50400	0
190	20231017	164900	10310243500	50400	50400	50400	50400	0
191	20231017	164800	10310243500	50400	50400	50400	50400	0
192	20231017	164700	10310243500	50400	50400	50400	50400	0
193	20231017	164600	10310243500	50400	50400	50400	50400	0
194	20231017	164500	10310243500	50400	50400	50400	50400	0
195	20231017	164400	10310243500	50400	50400	50400	50400	0
196	20231017	164300	10310243500	50400	50400	50400	50400	0
197	20231017	164200	10310243500	50400	50400	50400	50400	0
198	20231017	164100	10310243500	50400	50400	50400	50400	0
199	20231017	164000	10310243500	50400	50400	50400	50400	0
200	20231017	163900	10310243500	50400	50400	50400	50400	0
201	20231017	163800	10310243500	50400	50400	50400	50400	0
202	20231017	163700	10310243500	50400	50400	50400	50400	0
203	20231017	163600	10310243500	50400	50400	50400	50400	0
204	20231017	163500	10310243500	50400	50400	50400	50400	0
205	20231017	163400	10310243500	50400	50400	50400	50400	0
206	20231017	163300	10310243500	50400	50400	50400	50400	0
207	20231017	163200	10310243500	50400	50400	50400	50400	0
208	20231017	163100	10310243500	50400	50400	50400	50400	0
209	20231017	163000	10310243500	50400	50400	50400	50400	0
210	20231017	162900	10310243500	50400	50400	50400	50400	0
211	20231017	162800	10310243500	50400	50400	50400	50400	0
212	20231017	162700	10310243500	50400	50400	50400	50400	6044
213	20231017	162600	10310243500	50400	50400	50400	50400	0
214	20231017	162500	10310243500	50400	50400	50400	50400	0
215	20231017	162400	10310243500	50400	50400	50400	50400	0
216	20231017	162300	10310243500	50400	50400	50400	50400	0
217	20231017	162200	10310243500	50400	50400	50400	50400	0
218	20231017	162100	10310243500	50400	50400	50400	50400	0
219	20231017	162000	10310243500	50400	50400	50400	50400	0
220	20231017	161900	10310243500	50400	50400	50400	50400	0
221	20231017	161800	10310243500	50400	50400	50400	50400	0
222	20231017	161700	10310243500	50400	50400	50400	50400	0
223	20231017	161600	10310243500	50400	50400	50400	50400	0
224	20231017	161500	10310243500	50400	50400	50400	50400	0
225	20231017	161400	10310243500	50400	50400	50400	50400	0
226	20231017	161300	10310243500	50400	50400	50400	50400	0
227	20231017	161200	10310243500	50400	50400	50400	50400	0
228	20231017	161100	10310243500	50400	50400	50400	50400	0
229	20231017	161000	10310243500	50400	50400	50400	50400	0
230	20231017	160900	10310243500	50400	50400	50400	50400	0
231	20231017	160800	10310243500	50400	50400	50400	50400	0
232	20231017	160700	10310243500	50400	50400	50400	50400	0
233	20231017	160600	10310243500	50400	50400	50400	50400	0
234	20231017	160500	10310243500	50400	50400	50400	50400	0
235	20231017	160400	10310243500	50400	50400	50400	50400	0
236	20231017	160300	10310243500	50400	50400	50400	50400	0
237	20231017	160200	10310243500	50400	50400	50400	50400	0
238	20231017	160100	10310243500	50400	50400	50400	50400	0
239	20231017	160000	10310243500	50400	50400	50400	50400	0
240	20231017	155900	10310243500	50400	50400	50400	50400	0
241	20231017	155800	10310243500	50400	50400	50400	50400	0
242	20231017	155700	10310243500	50400	50400	50400	50400	6044
243	20231017	155600	10310243500	50400	50400	50400	50400	0
244	20231017	155500	10310243500	50400	50400	50400	50400	0
245	20231017	155400	10310243500	50400	50400	50400	50400	0
246	20231017	155300	10310243500	50400	50400	50400	50400	0
247	20231017	155200	10310243500	50400	50400	50400	50400	0
248	20231017	155100	10310243500	50400	50400	50400	50400	0
249	20231017	155000	10310243500	50400	50400	50400	50400	0
250	20231017	154900	10310243500	50400	50400	50400	50400	0
251	20231017	154800	10310243500	50400	50400	50400	50400	0
252	20231017	154700	10310243500	50400	50400	50400	50400	0
253	20231017	154600	10310243500	50400	50400	50400	50400	0
254	20231017	154500	10310243500	50400	50400	50400	50400	0
255	20231017	154400	10310243500	50400	50400	50400	50400	0
256	20231017	154300	10310243500	50400	50400	50400	50400	0
257	20231017	154200	10310243500	50400	50400	50400	50400	0
258	20231017	154100	10310243500	50400	50400	50400	50400	0
259	20231017	154000	10310243500	50400	50400	50400	50400	0
260	20231017	153900	10310243500	50400	50400	50400	50400	0
261	20231017	153800	10310243500	50400	50400	50400	50400	0
262	20231017	153700	10310243500	50400	50400	50400	50400	0
263	20231017	153600	10310243500	50400	50400	50400	50400	0
264	20231017	153500	10310243500	50400	50400	50400	50400	0
265	20231017	153400	10310243500	50400	50400	50400	50400	0
266	20231017	153300	10310243500	50400	50400	50400	50400	0
267	20231017	153200	10310243500	50400	50400	50400	50400	0
268	20231017	153100	10310243500	50400	50400	50400	50400	0
269	20231017	153000	10310243500	50400	50400	50400	50400	6044
270	20231017	152900	10005625900	50300	50300	50300	50300	0
271	20231017	152800	10005625900	50300	50300	50300	50300	0
272	20231017	152700	10005625900	50300	50300	50300	50300	0
273	20231017	152600	10005625900	50300	50300	50300	50300	0
274	20231017	152500	10005625900	50300	50300	50300	50300	0
275	20231017	152400	10005625900	50300	50300	50300	50300	0
276	20231017	152300	10005625900	50300	50300	50300	50300	0
277	20231017	152200	10005625900	50300	50300	50300	50300	0
278	20231017	152100	10005625900	50300	50300	50300	50300	0
279	20231017	152000	10005625900	50300	50300	50300	50300	0
280	20231017	151900	10005625900	50300	50300	50300	50200	191
281	20231017	151800	9996025900	50300	50300	50400	50300	185
282	20231017	151700	9986718900	50400	50300	50400	50300	425
283	20231017	151600	9965318500	50300	50300	50300	50200	329
284	20231017	151500	9948783100	50200	50300	50300	50200	707
285	20231017	151400	9913225200	50200	50200	50300	50200	534
286	20231017	151300	9886379200	50300	50300	50400	50200	360
287	20231017	151200	9868268700	50300	50200	50300	50100	254
288	20231017	151100	9855504700	50200	50100	50200	50100	424
289	20231017	151000	9834234200	50100	50300	50400	50100	1076
290	20231017	150900	9780235400	50400	50300	50400	50200	360
291	20231017	150800	9762127600	50300	50300	50300	50300	181
292	20231017	150700	9753023300	50300	50300	50300	50200	445
293	20231017	150600	9730642800	50200	50300	50300	50200	489
294	20231017	150500	9706054300	50300	50300	50300	50200	330
295	20231017	150400	9689458300	50300	50300	50300	50300	352
296	20231017	150300	9671752700	50300	50300	50400	50300	425
297	20231017	150200	9650356700	50300	50300	50300	50200	242
298	20231017	150100	9638185100	50300	50300	50300	50200	388
299	20231017	150000	9618673900	50300	50200	50300	50200	606
300	20231017	145900	9588229500	50300	50100	50300	50100	340
301	20231017	145800	9571145300	50200	50100	50300	50100	370
302	20231017	145700	9552574500	50100	50200	50300	50000	339
303	20231017	145600	9535573900	50200	50200	50400	50100	341
304	20231017	145500	9518436800	50100	50200	50300	50100	399
305	20231017	145400	9498412000	50300	50200	50300	50200	355
306	20231017	145300	9480561900	50300	50300	50300	50200	549
307	20231017	145200	9452955300	50200	50300	50300	50200	304
308	20231017	145100	9437671200	50300	50400	50400	50200	632
309	20231017	145000	9405892400	50300	50400	50400	50300	412
310	20231017	144900	9385138900	50300	50300	50400	50300	501
311	20231017	144800	9359894300	50400	50400	50400	50300	413
312	20231017	144700	9339084100	50300	50400	50400	50300	328
313	20231017	144600	9322560300	50400	50400	50400	50300	830
314	20231017	144500	9280779900	50400	50400	50400	50300	586
315	20231017	144400	9251258900	50400	50300	50400	50300	261
316	20231017	144300	9238107800	50300	50300	50400	50200	426
317	20231017	144200	9216659300	50300	50300	50300	50200	275
318	20231017	144100	9202827100	50300	50300	50300	50200	415
319	20231017	144000	9181957500	50200	50300	50300	50200	379
320	20231017	143900	9162894900	50300	50300	50300	50200	2273
321	20231017	143800	9048569100	50200	50200	50300	50200	257
322	20231017	143700	9035642700	50300	50100	50300	50000	621
323	20231017	143600	9004496700	50000	50100	50100	50000	206
324	20231017	143500	8994176700	50000	50100	50100	50000	460
325	20231017	143400	8971139300	50000	50300	50300	50000	437
326	20231017	143300	8949204500	50300	50200	50300	50100	395
327	20231017	143200	8929350300	50200	50300	50300	50100	1985
328	20231017	143100	8829686500	50200	50300	50300	50200	278
329	20231017	143000	8815707100	50300	50200	50300	50200	380
330	20231017	142900	8796599300	50200	50300	50300	50200	372
331	20231017	142800	8777889600	50300	50300	50300	50300	231
332	20231017	142700	8766270300	50300	50200	50300	50100	681
333	20231017	142600	8732113500	50200	50200	50200	50100	222
334	20231017	142500	8720969700	50200	50200	50200	50200	229
335	20231017	142400	8709473900	50200	50200	50200	50100	382
336	20231017	142300	8690298100	50100	50200	50200	50100	437
337	20231017	142200	8668393300	50200	50200	50200	50100	335
338	20231017	142100	8651580600	50200	50200	50200	50100	172
339	20231017	142000	8642946600	50200	50100	50200	50100	338
340	20231017	141900	8625994200	50100	50200	50200	50000	446
341	20231017	141800	8603643000	50100	50100	50200	50000	217
342	20231017	141700	8592766800	50100	50000	50100	50000	203
343	20231017	141600	8582598900	50000	50000	50100	50000	392
344	20231017	141500	8562974900	50100	50000	50100	50000	157
345	20231017	141400	8555122500	50100	50000	50100	50000	298
346	20231017	141300	8540205500	50000	50100	50100	50000	200
347	20231017	141200	8530196800	50100	50100	50100	50000	415
348	20231017	141100	8509415700	50100	50000	50100	50000	213
349	20231017	141000	8498744500	50000	50100	50100	50000	230
350	20231017	140900	8487235800	50100	50000	50100	49950	451
351	20231017	140800	8464682250	49950	49900	50000	49900	279
352	20231017	140700	8450741650	49900	49900	49900	49800	425
353	20231017	140600	8429548950	49850	49650	49850	49650	293
354	20231017	140500	8414967250	49650	49750	49750	49650	674
355	20231017	140400	8381478750	49750	49700	49800	49700	354
356	20231017	140300	8363866500	49800	49700	49800	49700	879
357	20231017	140200	8320134050	49750	49850	49900	49750	631
358	20231017	140100	8288701200	49900	49950	49950	49850	533
359	20231017	140000	8262114400	49950	49950	50000	49900	237
360	20231017	135900	8250281500	49900	49850	49950	49800	272
361	20231017	135800	8236717350	49800	49950	49950	49800	1058
362	20231017	135700	8183911000	50100	50000	50200	49950	787
363	20231017	135600	8144527800	50000	50000	50100	50000	707
364	20231017	135500	8109153100	50100	50200	50200	50000	655
365	20231017	135400	8076334700	50200	50200	50200	50100	121
366	20231017	135300	8070261000	50200	50300	50300	50100	174
367	20231017	135200	8061524200	50300	50200	50300	50100	367
368	20231017	135100	8043110800	50200	50200	50200	50100	88
369	20231017	135000	8038694000	50200	50200	50200	50200	80
370	20231017	134900	8034678000	50200	50300	50300	50200	200
371	20231017	134800	8024623900	50200	50200	50300	50200	333
372	20231017	134700	8007875400	50200	50200	50300	50200	90
373	20231017	134600	8003357200	50300	50300	50300	50200	114
374	20231017	134500	7997629500	50200	50300	50300	50200	523
375	20231017	134400	7971363600	50200	50300	50400	50200	182
376	20231017	134300	7962208200	50300	50300	50400	50200	646
377	20231017	134200	7929668300	50400	50400	50400	50300	340
378	20231017	134100	7912559800	50300	50200	50400	50200	133
379	20231017	134000	7905871100	50400	50300	50400	50200	271
380	20231017	133900	7892250900	50300	50300	50400	50200	199
381	20231017	133800	7882239800	50300	50200	50300	50100	362
382	20231017	133700	7864059300	50200	50400	50400	50200	220
383	20231017	133600	7852982000	50400	50400	50400	50400	124
384	20231017	133500	7846732400	50400	50300	50400	50300	1995
385	20231017	133400	7746259200	50200	50300	50300	50200	451
386	20231017	133300	7723604300	50200	50200	50300	50200	125
387	20231017	133200	7717321200	50300	50200	50300	50200	1934
388	20231017	133100	7620153000	50300	50300	50300	50200	219
389	20231017	133000	7609140800	50300	50300	50300	50200	159
390	20231017	132900	7601143500	50200	50200	50300	50200	206
391	20231017	132800	7590790800	50300	50300	50300	50200	190
392	20231017	132700	7581237300	50300	50200	50300	50200	203
393	20231017	132600	7571030700	50300	50200	50300	50100	475
394	20231017	132500	7547180700	50200	50200	50200	50100	105
395	20231017	132400	7541910000	50200	50200	50200	50100	294
396	20231017	132300	7527155100	50100	50200	50200	50100	68
397	20231017	132200	7523742400	50200	50100	50200	50100	250
398	20231017	132100	7511213200	50000	50100	50100	50000	103
399	20231017	132000	7506054000	50100	50100	50100	50100	20
400	20231017	131900	7505052000	50100	50100	50100	50000	258
401	20231017	131800	7492136800	50100	50100	50200	50100	377
402	20231017	131700	7473242800	50100	50100	50100	50100	647
403	20231017	131600	7440828100	50100	50100	50100	50000	91
404	20231017	131500	7436270500	50200	50200	50200	50100	94
405	20231017	131400	7431553600	50200	50100	50200	50100	78
406	20231017	131300	7427641900	50200	50200	50200	50100	109
407	20231017	131200	7422170200	50200	50200	50200	50100	113
408	20231017	131100	7416498600	50100	50200	50200	50100	78
409	20231017	131000	7412583300	50200	50200	50200	50100	75
410	20231017	130900	7408819000	50200	50200	50200	50100	188
411	20231017	130800	7399389700	50200	50200	50200	50100	126
412	20231017	130700	7393064800	50200	50200	50200	50100	97
413	20231017	130600	7388195900	50200	50100	50200	50100	212
414	20231017	130500	7377569900	50100	50200	50200	50000	128
415	20231017	130400	7371155900	50100	50100	50200	50100	276
416	20231017	130300	7357325200	50100	50000	50100	50000	84
417	20231017	130200	7353116900	50100	50100	50100	50100	88
418	20231017	130100	7348708100	50000	50100	50100	50000	105
419	20231017	130000	7343449200	50100	50100	50100	50100	761
420	20231017	125900	7305323100	50000	50100	50100	50000	549
421	20231017	125800	7277869800	50100	49950	50100	49950	484
422	20231017	125700	7253671750	50000	49950	50000	49950	121
423	20231017	125600	7247627200	49950	49900	49950	49800	267
424	20231017	125500	7234312550	49900	49900	49900	49800	173
425	20231017	125400	7225684200	49850	49900	49900	49850	172
426	20231017	125300	7217107350	49900	49900	49950	49900	264
427	20231017	125200	7203931850	49950	50000	50000	49950	115
428	20231017	125100	7198185500	50000	50100	50100	49950	698
429	20231017	125000	7163291100	50000	50100	50100	50000	104
430	20231017	124900	7158086300	50100	50100	50100	50000	150
431	20231017	124800	7150578300	50100	50000	50100	50000	55
432	20231017	124700	7147823800	50100	50100	50100	50000	83
433	20231017	124600	7143665900	50000	50100	50100	50000	129
434	20231017	124500	7137205500	50100	50100	50100	50000	142
435	20231017	124400	7130095600	50100	50100	50100	50000	36
436	20231017	124300	7128292800	50100	50100	50100	50000	78
437	20231017	124200	7124385200	50100	50100	50100	50000	86
438	20231017	124100	7120077100	50100	50100	50100	50000	69
439	20231017	124000	7116620700	50100	50100	50100	50000	117
440	20231017	123900	7110762500	50000	50100	50100	50000	94
441	20231017	123800	7106053500	50100	50100	50100	50100	35
442	20231017	123700	7104300000	50100	50100	50100	50000	106
443	20231017	123600	7098991200	50100	50100	50100	50100	67
444	20231017	123500	7095634500	50000	50200	50200	50000	323
445	20231017	123400	7079456100	50200	50300	50300	50100	163
446	20231017	123300	7071270500	50200	50200	50300	50100	386
447	20231017	123200	7051890900	50200	50200	50200	50100	49
448	20231017	123100	7049431200	50200	50000	50200	50000	115
449	20231017	123000	7043669600	50100	50100	50100	50000	148
450	20231017	122900	7036254900	50100	50000	50100	50000	42
451	20231017	122800	7034151300	50000	50200	50200	50000	145
452	20231017	122700	7026895000	50100	50200	50300	50000	376
453	20231017	122600	7008022800	50300	50400	50400	50200	143
454	20231017	122500	7000832500	50400	50300	50400	50300	85
455	20231017	122400	6996555200	50300	50300	50400	50300	234
456	20231017	122300	6984769900	50300	50500	50500	50300	837
457	20231017	122200	6942651600	50400	50300	50500	50300	1438
458	20231017	122100	6870199100	50300	50200	50300	50200	144
459	20231017	122000	6862960900	50200	50300	50300	50200	172
460	20231017	121900	6854310200	50300	50300	50300	50200	1658
461	20231017	121800	6770917500	50300	50200	50300	50200	1174
462	20231017	121700	6711971200	50200	50200	50300	50100	246
463	20231017	121600	6699621000	50200	50100	50200	50100	958
464	20231017	121500	6651533400	50100	50100	50200	50100	131
465	20231017	121400	6644962800	50200	50100	50200	50100	377
466	20231017	121300	6626059200	50200	50100	50200	50100	285
467	20231017	121200	6611752300	50100	50100	50100	50000	370
468	20231017	121100	6593221700	50100	50000	50100	50000	29
469	20231017	121000	6591770100	50000	49950	50000	49950	265
470	20231017	120900	6578520800	49950	49900	50000	49900	418
471	20231017	120800	6557656800	49850	49900	49950	49850	136
472	20231017	120700	6550870350	49850	49750	49850	49650	3263
473	20231017	120600	6388779900	49700	49650	49700	49650	222
474	20231017	120500	6377748550	49700	49650	49700	49650	65
475	20231017	120400	6374518700	49700	49700	49750	49700	397
476	20231017	120300	6354787750	49800	49750	49800	49750	104
477	20231017	120200	6349612450	49750	49800	49800	49750	112
478	20231017	120100	6344039500	49750	49900	49900	49750	31
479	20231017	120000	6342494350	49900	49800	49900	49750	101
480	20231017	115900	6337464250	49850	49800	49850	49750	110
481	20231017	115800	6331989400	49850	49800	49850	49750	297
482	20231017	115700	6317206150	49800	49900	49900	49750	193
483	20231017	115600	6307586700	49850	49950	50000	49850	670
484	20231017	115500	6274122400	50000	50000	50000	50000	79
485	20231017	115400	6270172400	50000	50000	50100	49950	225
486	20231017	115300	6258923850	50100	50000	50100	50000	56
487	20231017	115200	6256122250	50100	50100	50100	50000	54
488	20231017	115100	6253417350	50100	50200	50200	50000	299
489	20231017	115000	6238453950	50200	50200	50200	50100	580
490	20231017	114900	6209373450	50200	50100	50200	50100	32
491	20231017	114800	6207767150	50200	50100	50200	50100	285
492	20231017	114700	6193461450	50100	50100	50100	50000	322
493	20231017	114600	6177333950	50100	50100	50100	50000	129
494	20231017	114500	6170871650	50100	49950	50100	49950	368
495	20231017	114400	6152460000	50000	50000	50000	49950	588
496	20231017	114300	6123060650	50000	50000	50000	49950	56
497	20231017	114200	6120261000	50000	49950	50000	49900	403
498	20231017	114100	6100121750	49950	49900	49950	49900	394
499	20231017	114000	6080454800	49850	49700	49900	49700	760
500	20231017	113900	6042626100	49750	49750	49750	49700	115
501	20231017	113800	6036905900	49700	49750	49750	49700	43
502	20231017	113700	6034766700	49750	49700	49750	49700	91
503	20231017	113600	6030242150	49750	49750	49750	49700	116
504	20231017	113500	6024471550	49750	49750	49750	49750	45
505	20231017	113400	6022232800	49750	49700	49750	49700	86
506	20231017	113300	6017957700	49750	49700	49750	49700	303
507	20231017	113200	6002893050	49750	49700	49750	49700	177
508	20231017	113100	5994094150	49700	49750	49800	49700	70
509	20231017	113000	5990612350	49750	49750	49750	49700	85
510	20231017	112900	5986384050	49750	49800	49800	49700	130
511	20231017	112800	5979916650	49800	49750	49800	49700	72
512	20231017	112700	5976335700	49750	49750	49750	49750	136
513	20231017	112600	5969569700	49750	49800	49900	49700	767
514	20231017	112500	5931389700	49800	49850	49850	49800	114
515	20231017	112400	5925707350	49850	49850	49850	49750	244
516	20231017	112300	5913555500	49850	49800	49850	49750	86
517	20231017	112200	5909272050	49800	49850	49900	49800	216
518	20231017	112100	5898509550	49900	49850	49900	49850	119
519	20231017	112000	5892574350	49850	49900	49900	49850	33
520	20231017	111900	5890928550	49900	49850	49900	49850	76
521	20231017	111800	5887138900	49800	49900	49900	49800	165
522	20231017	111700	5878915000	49900	49950	49950	49900	203
523	20231017	111600	5868783050	49900	49950	50000	49900	270
524	20231017	111500	5855295750	49950	49850	49950	49850	424
525	20231017	111400	5834136850	49850	49850	49850	49850	393
526	20231017	111300	5814545800	49800	49800	49850	49750	648
527	20231017	111200	5782249100	49800	49750	49800	49750	187
528	20231017	111100	5772940100	49800	49750	49800	49750	70
529	20231017	111000	5769455450	49750	49600	49750	49550	590
530	20231017	110900	5740182100	49600	49700	49700	49600	202
531	20231017	110800	5730154950	49750	49850	49850	49600	923
532	20231017	110700	5684261150	49900	49900	49950	49800	176
533	20231017	110600	5675479350	49900	49900	49900	49750	988
534	20231017	110500	5626215050	49950	50000	50100	49950	1382
535	20231017	110400	5557111500	50000	50200	50200	49950	768
536	20231017	110300	5518643050	50200	50100	50200	50100	743
537	20231017	110200	5481415250	50100	50000	50100	50000	175
538	20231017	110100	5472656750	50000	50000	50100	49950	788
539	20231017	110000	5433288050	50000	49950	50100	49950	2380
540	20231017	105900	5314340000	49900	49900	49950	49850	1111
541	20231017	105800	5258897450	49900	49850	49900	49800	2072
542	20231017	105700	5155606650	49850	49800	49850	49800	348
543	20231017	105600	5138267950	49800	49800	49850	49800	1026
544	20231017	105500	5087171300	49800	49650	49800	49600	7165
545	20231017	105400	4730776950	49700	49450	49700	49450	474
546	20231017	105300	4707317000	49400	49450	49500	49400	151
547	20231017	105200	4699847150	49500	49500	49550	49500	108
548	20231017	105100	4694499500	49600	49700	49700	49550	267
549	20231017	105000	4681238750	49700	49700	49700	49650	32
550	20231017	104900	4679648650	49700	49750	49800	49700	679
551	20231017	104800	4645852400	49750	49600	49800	49600	2475
552	20231017	104700	4522926750	49600	49600	49600	49550	169
553	20231017	104600	4514547050	49600	49400	49600	49400	3945
554	20231017	104500	4319232500	49450	49450	49500	49450	508
555	20231017	104400	4294111400	49450	49400	49450	49350	456
556	20231017	104300	4271584600	49350	49350	49350	49250	307
557	20231017	104200	4256440750	49350	49200	49350	49200	343
558	20231017	104100	4239537800	49200	49300	49300	49200	429
559	20231017	104000	4218410100	49250	49150	49250	49150	291
560	20231017	103900	4204095300	49150	49100	49150	49100	161
561	20231017	103800	4196184700	49150	49150	49200	49150	68
562	20231017	103700	4192842000	49150	49250	49250	49150	10
563	20231017	103600	4192349600	49300	49100	49300	49100	80
564	20231017	103500	4188412100	49100	49250	49250	49100	268
565	20231017	103400	4175238100	49200	49350	49350	49200	653
566	20231017	103300	4143076750	49350	49350	49350	49300	171
567	20231017	103200	4134638650	49350	49300	49350	49300	552
568	20231017	103100	4107402050	49300	49300	49350	49250	91
569	20231017	103000	4102916200	49350	49300	49350	49300	711
570	20231017	102900	4067860350	49350	49350	49350	49300	226
571	20231017	102800	4056707400	49350	49350	49400	49350	1056
572	20231017	102700	4004585250	49350	49300	49400	49300	405
573	20231017	102600	3984597550	49300	49150	49300	49150	1550
574	20231017	102500	3908245150	49100	49150	49150	49100	417
575	20231017	102400	3887749750	49150	49050	49200	49050	224
576	20231017	102300	3876743600	49050	48950	49050	48950	487
577	20231017	102200	3852883100	48950	48950	48950	48900	97
578	20231017	102100	3848135350	48950	48950	48950	48900	374
579	20231017	102000	3829843400	48900	49050	49050	48900	224
580	20231017	101900	3818863550	49050	49150	49200	49050	1751
581	20231017	101800	3732879450	49200	49150	49200	49150	247
582	20231017	101700	3720734600	49150	49150	49150	49100	121
583	20231017	101600	3714790950	49150	49100	49200	49100	699
584	20231017	101500	3680430400	49100	49100	49100	49050	109
585	20231017	101400	3675078650	49100	49050	49100	49050	408
586	20231017	101300	3655046350	49100	49100	49100	49100	42
587	20231017	101200	3652984150	49100	49050	49100	49000	231
588	20231017	101100	3641651700	49000	49000	49050	49000	863
589	20231017	101000	3599360100	49000	48800	49000	48800	706
590	20231017	100900	3564847400	48850	48800	48850	48800	163
591	20231017	100800	3556889850	48800	48750	48800	48750	90
592	20231017	100700	3552498150	48800	48850	48850	48800	334
593	20231017	100600	3536185100	48850	48750	48850	48750	289
594	20231017	100500	3522081700	48750	48750	48750	48700	100
595	20231017	100400	3517207100	48750	48700	48750	48650	706
596	20231017	100300	3482819850	48700	48600	48750	48600	2700
597	20231017	100200	3351405850	48600	48600	48600	48550	132
598	20231017	100100	3344991800	48600	48550	48600	48550	553
599	20231017	100000	3318123000	48600	48450	48600	48400	73
600	20231017	095900	3314581450	48450	48400	48450	48400	123
601	20231017	095800	3308622550	48400	48350	48400	48300	125
602	20231017	095700	3302577200	48300	48250	48300	48200	195
603	20231017	095600	3293161800	48300	48200	48350	48200	668
604	20231017	095500	3260902500	48150	48200	48200	48150	36
605	20231017	095400	3259168450	48200	48100	48200	48100	530
606	20231017	095300	3233659800	48050	48150	48150	48050	372
607	20231017	095200	3215772600	48150	48100	48200	48050	916
608	20231017	095100	3171703250	48150	48150	48150	48100	180
609	20231017	095000	3163041350	48200	48150	48200	48100	270
610	20231017	094900	3150048850	48100	48050	48150	48050	485
611	20231017	094800	3126720300	48050	48050	48100	48050	133
612	20231017	094700	3120327050	48050	48200	48200	48050	317
613	20231017	094600	3105077250	48150	48250	48250	48150	1229
614	20231017	094500	3045839850	48200	48250	48250	48200	280
615	20231017	094400	3032339050	48250	48200	48250	48200	447
616	20231017	094300	3010786700	48250	48200	48250	48200	162
617	20231017	094200	3002978150	48150	48100	48150	48100	163
618	20231017	094100	2995132550	48100	48250	48250	48100	412
619	20231017	094000	2975276650	48250	48250	48250	48200	68
620	20231017	093900	2971998100	48150	47900	48300	47850	2313
621	20231017	093800	2861068400	47900	48150	48150	47900	3756
622	20231017	093700	2680700000	48150	48100	48150	48100	423
623	20231017	093600	2660353450	48100	48200	48200	48100	1152
624	20231017	093500	2604885650	48200	48150	48200	48100	1830
625	20231017	093400	2516811100	48150	48450	48450	48100	5728
626	20231017	093300	2240128050	48450	48400	48450	48400	323
627	20231017	093200	2224487500	48450	48500	48550	48400	1301
628	20231017	093100	2161445150	48550	48700	48700	48500	694
629	20231017	093000	2127729000	48650	48550	48700	48550	859
630	20231017	092900	2085980300	48500	48400	48500	48400	651
631	20231017	092800	2054429650	48400	48450	48450	48400	587
632	20231017	092700	2025998300	48500	48500	48500	48450	520
633	20231017	092600	2000794900	48500	48600	48600	48500	1959
634	20231017	092500	1905705400	48600	48850	48850	48600	2457
635	20231017	092400	1785968950	48850	48850	48900	48800	1915
636	20231017	092300	1692367700	48900	48800	48900	48800	608
637	20231017	092200	1662658900	48800	48850	48850	48750	649
638	20231017	092100	1630989000	48800	48800	48900	48750	284
639	20231017	092000	1617123550	48750	48700	48850	48700	686
640	20231017	091900	1583657200	48700	48700	48700	48700	8
641	20231017	091800	1583267600	48700	48700	48750	48650	201
642	20231017	091700	1573477950	48700	48550	48700	48500	1840
643	20231017	091600	1484068050	48550	48700	48700	48500	2356
644	20231017	091500	1369584350	48700	48700	48750	48650	152
645	20231017	091400	1362182850	48700	48700	48700	48650	823
646	20231017	091300	1322108800	48700	48750	48750	48650	1241
647	20231017	091200	1261680150	48750	48850	48850	48700	2080
648	20231017	091100	1160282400	48850	48900	48950	48850	707
649	20231017	091000	1125714800	48900	48800	48950	48800	695
650	20231017	090900	1091732150	48800	48650	48800	48650	1100
651	20231017	090800	1038174550	48650	48650	48700	48550	649
652	20231017	090700	1006621650	48650	48950	48950	48550	3819
653	20231017	090600	820364000	48950	48950	49000	48850	1621
654	20231017	090500	741036050	48950	49050	49100	48950	1892
655	20231017	090400	648320000	49050	49600	49600	49050	4282
656	20231017	090300	437096750	49600	49400	49750	49400	1346
657	20231017	090200	370375650	49400	49500	49550	49400	930
658	20231017	090100	324364150	49500	49900	50000	49500	2754
659	20231017	090000	187412300	50000	49350	50000	49350	3783