KissMeData/006120/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184400	1267795000	40550	40550	40550	40550	723
3	20231019	184300	1267795000	40550	40550	40550	40550	0
4	20231019	184200	1267795000	40550	40550	40550	40550	0
5	20231019	184100	1267795000	40550	40550	40550	40550	0
6	20231019	184000	1267795000	40550	40550	40550	40550	0
7	20231019	183900	1267795000	40550	40550	40550	40550	0
8	20231019	183800	1267795000	40550	40550	40550	40550	0
9	20231019	183700	1267795000	40550	40550	40550	40550	0
10	20231019	183600	1267795000	40550	40550	40550	40550	0
11	20231019	183500	1267795000	40550	40550	40550	40550	0
12	20231019	183400	1267795000	40550	40550	40550	40550	0
13	20231019	183300	1267795000	40550	40550	40550	40550	0
14	20231019	183200	1267795000	40550	40550	40550	40550	0
15	20231019	183100	1267795000	40550	40550	40550	40550	0
16	20231019	183000	1267795000	40550	40550	40550	40550	0
17	20231019	182900	1267795000	40550	40550	40550	40550	0
18	20231019	182800	1267795000	40550	40550	40550	40550	0
19	20231019	182700	1267795000	40550	40550	40550	40550	0
20	20231019	182600	1267795000	40550	40550	40550	40550	0
21	20231019	182500	1267795000	40550	40550	40550	40550	0
22	20231019	182400	1267795000	40550	40550	40550	40550	0
23	20231019	182300	1267795000	40550	40550	40550	40550	0
24	20231019	182200	1267795000	40550	40550	40550	40550	0
25	20231019	182100	1267795000	40550	40550	40550	40550	0
26	20231019	182000	1267795000	40550	40550	40550	40550	0
27	20231019	181900	1267795000	40550	40550	40550	40550	0
28	20231019	181800	1267795000	40550	40550	40550	40550	0
29	20231019	181700	1267795000	40550	40550	40550	40550	0
30	20231019	181600	1267795000	40550	40550	40550	40550	0
31	20231019	181500	1267795000	40550	40550	40550	40550	0
32	20231019	181400	1267795000	40550	40550	40550	40550	723
33	20231019	181300	1267795000	40550	40550	40550	40550	0
34	20231019	181200	1267795000	40550	40550	40550	40550	0
35	20231019	181100	1267795000	40550	40550	40550	40550	0
36	20231019	181000	1267795000	40550	40550	40550	40550	0
37	20231019	180900	1267795000	40550	40550	40550	40550	0
38	20231019	180800	1267795000	40550	40550	40550	40550	0
39	20231019	180700	1267795000	40550	40550	40550	40550	0
40	20231019	180600	1267795000	40550	40550	40550	40550	0
41	20231019	180500	1267795000	40550	40550	40550	40550	0
42	20231019	180400	1267795000	40550	40550	40550	40550	0
43	20231019	180300	1267795000	40550	40550	40550	40550	0
44	20231019	180200	1267795000	40550	40550	40550	40550	0
45	20231019	180100	1267795000	40550	40550	40550	40550	0
46	20231019	180000	1267795000	40550	40550	40550	40550	0
47	20231019	175900	1267795000	40550	40550	40550	40550	0
48	20231019	175800	1267795000	40550	40550	40550	40550	0
49	20231019	175700	1267795000	40550	40550	40550	40550	0
50	20231019	175600	1267795000	40550	40550	40550	40550	0
51	20231019	175500	1267795000	40550	40550	40550	40550	0
52	20231019	175400	1267795000	40550	40550	40550	40550	0
53	20231019	175300	1267795000	40550	40550	40550	40550	0
54	20231019	175200	1267795000	40550	40550	40550	40550	0
55	20231019	175100	1267795000	40550	40550	40550	40550	0
56	20231019	175000	1267795000	40550	40550	40550	40550	0
57	20231019	174900	1267795000	40550	40550	40550	40550	0
58	20231019	174800	1267795000	40550	40550	40550	40550	0
59	20231019	174700	1267795000	40550	40550	40550	40550	0
60	20231019	174600	1267795000	40550	40550	40550	40550	0
61	20231019	174500	1267795000	40550	40550	40550	40550	0
62	20231019	174400	1267795000	40550	40550	40550	40550	723
63	20231019	174300	1267795000	40550	40550	40550	40550	0
64	20231019	174200	1267795000	40550	40550	40550	40550	0
65	20231019	174100	1267795000	40550	40550	40550	40550	0
66	20231019	174000	1267795000	40550	40550	40550	40550	0
67	20231019	173900	1267795000	40550	40550	40550	40550	0
68	20231019	173800	1267795000	40550	40550	40550	40550	0
69	20231019	173700	1267795000	40550	40550	40550	40550	0
70	20231019	173600	1267795000	40550	40550	40550	40550	0
71	20231019	173500	1267795000	40550	40550	40550	40550	0
72	20231019	173400	1267795000	40550	40550	40550	40550	0
73	20231019	173300	1267795000	40550	40550	40550	40550	0
74	20231019	173200	1267795000	40550	40550	40550	40550	0
75	20231019	173100	1267795000	40550	40550	40550	40550	0
76	20231019	173000	1267795000	40550	40550	40550	40550	0
77	20231019	172900	1267795000	40550	40550	40550	40550	0
78	20231019	172800	1267795000	40550	40550	40550	40550	0
79	20231019	172700	1267795000	40550	40550	40550	40550	0
80	20231019	172600	1267795000	40550	40550	40550	40550	0
81	20231019	172500	1267795000	40550	40550	40550	40550	0
82	20231019	172400	1267795000	40550	40550	40550	40550	0
83	20231019	172300	1267795000	40550	40550	40550	40550	0
84	20231019	172200	1267795000	40550	40550	40550	40550	0
85	20231019	172100	1267795000	40550	40550	40550	40550	0
86	20231019	172000	1267795000	40550	40550	40550	40550	0
87	20231019	171900	1267795000	40550	40550	40550	40550	0
88	20231019	171800	1267795000	40550	40550	40550	40550	0
89	20231019	171700	1267795000	40550	40550	40550	40550	0
90	20231019	171600	1267795000	40550	40550	40550	40550	0
91	20231019	171500	1267795000	40550	40550	40550	40550	0
92	20231019	171400	1267795000	40550	40550	40550	40550	723
93	20231019	171300	1267795000	40550	40550	40550	40550	0
94	20231019	171200	1267795000	40550	40550	40550	40550	0
95	20231019	171100	1267795000	40550	40550	40550	40550	0
96	20231019	171000	1267795000	40550	40550	40550	40550	0
97	20231019	170900	1267795000	40550	40550	40550	40550	0
98	20231019	170800	1267795000	40550	40550	40550	40550	0
99	20231019	170700	1267795000	40550	40550	40550	40550	0
100	20231019	170600	1267795000	40550	40550	40550	40550	0
101	20231019	170500	1267795000	40550	40550	40550	40550	0
102	20231019	170400	1267795000	40550	40550	40550	40550	0
103	20231019	170300	1267795000	40550	40550	40550	40550	0
104	20231019	170200	1267795000	40550	40550	40550	40550	0
105	20231019	170100	1267795000	40550	40550	40550	40550	0
106	20231019	170000	1267795000	40550	40550	40550	40550	0
107	20231019	165900	1267795000	40550	40550	40550	40550	0
108	20231019	165800	1267795000	40550	40550	40550	40550	0
109	20231019	165700	1267795000	40550	40550	40550	40550	0
110	20231019	165600	1267795000	40550	40550	40550	40550	0
111	20231019	165500	1267795000	40550	40550	40550	40550	0
112	20231019	165400	1267795000	40550	40550	40550	40550	0
113	20231019	165300	1267795000	40550	40550	40550	40550	0
114	20231019	165200	1267795000	40550	40550	40550	40550	0
115	20231019	165100	1267795000	40550	40550	40550	40550	0
116	20231019	165000	1267795000	40550	40550	40550	40550	0
117	20231019	164900	1267795000	40550	40550	40550	40550	0
118	20231019	164800	1267795000	40550	40550	40550	40550	0
119	20231019	164700	1267795000	40550	40550	40550	40550	0
120	20231019	164600	1267795000	40550	40550	40550	40550	0
121	20231019	164500	1267795000	40550	40550	40550	40550	0
122	20231019	164400	1267795000	40550	40550	40550	40550	723
123	20231019	164300	1267795000	40550	40550	40550	40550	0
124	20231019	164200	1267795000	40550	40550	40550	40550	0
125	20231019	164100	1267795000	40550	40550	40550	40550	0
126	20231019	164000	1267795000	40550	40550	40550	40550	0
127	20231019	163900	1267795000	40550	40550	40550	40550	0
128	20231019	163800	1267795000	40550	40550	40550	40550	0
129	20231019	163700	1267795000	40550	40550	40550	40550	0
130	20231019	163600	1267795000	40550	40550	40550	40550	0
131	20231019	163500	1267795000	40550	40550	40550	40550	0
132	20231019	163400	1267795000	40550	40550	40550	40550	0
133	20231019	163300	1267795000	40550	40550	40550	40550	0
134	20231019	163200	1267795000	40550	40550	40550	40550	0
135	20231019	163100	1267795000	40550	40550	40550	40550	0
136	20231019	163000	1267795000	40550	40550	40550	40550	0
137	20231019	162900	1267795000	40550	40550	40550	40550	0
138	20231019	162800	1267795000	40550	40550	40550	40550	0
139	20231019	162700	1267795000	40550	40550	40550	40550	0
140	20231019	162600	1267795000	40550	40550	40550	40550	0
141	20231019	162500	1267795000	40550	40550	40550	40550	0
142	20231019	162400	1267795000	40550	40550	40550	40550	0
143	20231019	162300	1267795000	40550	40550	40550	40550	0
144	20231019	162200	1267795000	40550	40550	40550	40550	0
145	20231019	162100	1267795000	40550	40550	40550	40550	0
146	20231019	162000	1267795000	40550	40550	40550	40550	0
147	20231019	161900	1267795000	40550	40550	40550	40550	0
148	20231019	161800	1267795000	40550	40550	40550	40550	0
149	20231019	161700	1267795000	40550	40550	40550	40550	0
150	20231019	161600	1267795000	40550	40550	40550	40550	0
151	20231019	161500	1267795000	40550	40550	40550	40550	0
152	20231019	161400	1267795000	40550	40550	40550	40550	723
153	20231019	161300	1267795000	40550	40550	40550	40550	0
154	20231019	161200	1267795000	40550	40550	40550	40550	0
155	20231019	161100	1267795000	40550	40550	40550	40550	0
156	20231019	161000	1267795000	40550	40550	40550	40550	0
157	20231019	160900	1267795000	40550	40550	40550	40550	0
158	20231019	160800	1267795000	40550	40550	40550	40550	0
159	20231019	160700	1267795000	40550	40550	40550	40550	0
160	20231019	160600	1267795000	40550	40550	40550	40550	0
161	20231019	160500	1267795000	40550	40550	40550	40550	0
162	20231019	160400	1267795000	40550	40550	40550	40550	0
163	20231019	160300	1267795000	40550	40550	40550	40550	0
164	20231019	160200	1267795000	40550	40550	40550	40550	0
165	20231019	160100	1267795000	40550	40550	40550	40550	0
166	20231019	160000	1267795000	40550	40550	40550	40550	0
167	20231019	155900	1267795000	40550	40550	40550	40550	0
168	20231019	155800	1267795000	40550	40550	40550	40550	0
169	20231019	155700	1267795000	40550	40550	40550	40550	0
170	20231019	155600	1267795000	40550	40550	40550	40550	0
171	20231019	155500	1267795000	40550	40550	40550	40550	0
172	20231019	155400	1267795000	40550	40550	40550	40550	0
173	20231019	155300	1267795000	40550	40550	40550	40550	0
174	20231019	155200	1267795000	40550	40550	40550	40550	0
175	20231019	155100	1267795000	40550	40550	40550	40550	0
176	20231019	155000	1267795000	40550	40550	40550	40550	0
177	20231019	154900	1267795000	40550	40550	40550	40550	0
178	20231019	154800	1267795000	40550	40550	40550	40550	0
179	20231019	154700	1267795000	40550	40550	40550	40550	0
180	20231019	154600	1267795000	40550	40550	40550	40550	0
181	20231019	154500	1267795000	40550	40550	40550	40550	0
182	20231019	154400	1267795000	40550	40550	40550	40550	723
183	20231019	154300	1267795000	40550	40550	40550	40550	0
184	20231019	154200	1267795000	40550	40550	40550	40550	0
185	20231019	154100	1267795000	40550	40550	40550	40550	0
186	20231019	154000	1267795000	40550	40550	40550	40550	0
187	20231019	153900	1267795000	40550	40550	40550	40550	0
188	20231019	153800	1267795000	40550	40550	40550	40550	0
189	20231019	153700	1267795000	40550	40550	40550	40550	0
190	20231019	153600	1267795000	40550	40550	40550	40550	0
191	20231019	153500	1267795000	40550	40550	40550	40550	0
192	20231019	153400	1267795000	40550	40550	40550	40550	0
193	20231019	153300	1267795000	40550	40550	40550	40550	0
194	20231019	153200	1267795000	40550	40550	40550	40550	0
195	20231019	153100	1267795000	40550	40550	40550	40550	0
196	20231019	153000	1267795000	40550	40550	40550	40550	723
197	20231019	152900	1238477350	40550	40550	40550	40550	0
198	20231019	152800	1238477350	40550	40550	40550	40550	0
199	20231019	152700	1238477350	40550	40550	40550	40550	0
200	20231019	152600	1238477350	40550	40550	40550	40550	0
201	20231019	152500	1238477350	40550	40550	40550	40550	0
202	20231019	152400	1238477350	40550	40550	40550	40550	0
203	20231019	152300	1238477350	40550	40550	40550	40550	0
204	20231019	152200	1238477350	40550	40550	40550	40550	0
205	20231019	152100	1238477350	40550	40550	40550	40550	0
206	20231019	152000	1238477350	40550	40550	40550	40550	0
207	20231019	151900	1238477350	40550	40550	40550	40500	173
208	20231019	151800	1231466900	40500	40500	40500	40500	521
209	20231019	151700	1210366400	40550	40550	40550	40550	87
210	20231019	151600	1206838550	40550	40550	40550	40550	85
211	20231019	151500	1203391800	40550	40550	40550	40550	91
212	20231019	151400	1199701750	40550	40550	40550	40550	20
213	20231019	151300	1198890750	40500	40550	40550	40500	17
214	20231019	151200	1198201750	40550	40500	40550	40500	26
215	20231019	151100	1197148200	40550	40550	40550	40550	10
216	20231019	151000	1196742700	40550	40550	40550	40550	23
217	20231019	150900	1195810050	40550	40600	40600	40550	208
218	20231019	150800	1187374150	40600	40650	40650	40600	91
219	20231019	150700	1183679050	40650	40650	40650	40650	31
220	20231019	150600	1182418900	40650	40600	40650	40600	175
221	20231019	150500	1175306350	40600	40600	40600	40600	56
222	20231019	150400	1173032750	40600	40550	40600	40550	539
223	20231019	150300	1151171100	40550	40550	40550	40500	182
224	20231019	150200	1143791550	40550	40550	40550	40550	33
225	20231019	150100	1142453400	40550	40550	40550	40500	75
226	20231019	150000	1139412200	40550	40550	40550	40550	22
227	20231019	145900	1138520100	40550	40550	40550	40550	39
228	20231019	145800	1136938650	40500	40550	40550	40500	13
229	20231019	145700	1136411600	40550	40550	40550	40550	30
230	20231019	145600	1135195100	40550	40550	40550	40550	11
231	20231019	145500	1134749050	40550	40550	40550	40550	20
232	20231019	145400	1133938050	40550	40550	40550	40550	16
233	20231019	145300	1133289250	40550	40550	40550	40550	10
234	20231019	145200	1132883750	40550	40550	40550	40550	11
235	20231019	145100	1132437700	40500	40450	40500	40450	829
236	20231019	145000	1098878200	40450	40450	40450	40450	23
237	20231019	144900	1097947850	40400	40450	40450	40400	25
238	20231019	144800	1096937350	40450	40400	40450	40400	44
239	20231019	144700	1095159200	40450	40450	40450	40450	20
240	20231019	144600	1094350200	40450	40450	40450	40400	32
241	20231019	144500	1093056800	40400	40400	40450	40400	45
242	20231019	144400	1091238300	40450	40400	40450	40400	11
243	20231019	144300	1090793400	40450	40400	40450	40400	43
244	20231019	144200	1089055650	40450	40400	40450	40400	48
245	20231019	144100	1087115850	40450	40450	40450	40450	10
246	20231019	144000	1086711350	40450	40450	40450	40450	21
247	20231019	143900	1085861900	40450	40450	40450	40450	11
248	20231019	143800	1085416950	40400	40400	40450	40400	12
249	20231019	143700	1084931650	40400	40400	40450	40400	234
250	20231019	143600	1075473050	40400	40400	40400	40400	22
251	20231019	143500	1074584250	40450	40400	40450	40400	320
252	20231019	143400	1061656200	40450	40450	40450	40450	10
253	20231019	143300	1061251700	40450	40450	40450	40400	30
254	20231019	143200	1060038650	40400	40400	40450	40400	34
255	20231019	143100	1058664050	40450	40450	40450	40450	10
256	20231019	143000	1058259550	40450	40450	40450	40450	11
257	20231019	142900	1057814600	40450	40450	40450	40450	13
258	20231019	142800	1057288750	40400	40400	40400	40350	138
259	20231019	142700	1051714100	40400	40350	40400	40350	142
260	20231019	142600	1045983900	40400	40400	40400	40400	20
261	20231019	142500	1045175900	40400	40400	40400	40400	263
262	20231019	142400	1034550700	40350	40400	40400	40350	22
263	20231019	142300	1033662500	40400	40400	40400	40350	89
264	20231019	142200	1030066950	40350	40350	40350	40350	126
265	20231019	142100	1024982850	40400	40350	40400	40350	12
266	20231019	142000	1024498150	40400	40400	40400	40400	10
267	20231019	141900	1024094150	40400	40350	40400	40350	22
268	20231019	141800	1023205850	40400	40350	40400	40350	199
269	20231019	141700	1015175650	40300	40300	40300	40300	332
270	20231019	141600	1001796050	40250	40300	40300	40250	132
271	20231019	141500	996478700	40300	40300	40300	40300	76
272	20231019	141400	993415900	40250	40300	40300	40250	133
273	20231019	141300	988057050	40300	40300	40300	40250	47
274	20231019	141200	986163550	40250	40300	40300	40250	92
275	20231019	141100	982459800	40300	40300	40300	40250	48
276	20231019	141000	980526800	40250	40300	40300	40250	29
277	20231019	140900	979358950	40300	40300	40300	40300	15
278	20231019	140800	978754450	40250	40300	40300	40250	38
279	20231019	140700	977224150	40300	40300	40300	40300	16
280	20231019	140600	976579350	40300	40250	40300	40250	13
281	20231019	140500	976055500	40300	40300	40300	40250	523
282	20231019	140400	955001000	40250	40300	40300	40250	40
283	20231019	140300	953389800	40250	40300	40300	40250	17
284	20231019	140200	952704850	40300	40300	40300	40300	16
285	20231019	140100	952060050	40300	40300	40300	40300	14
286	20231019	140000	951495850	40300	40300	40300	40300	30
287	20231019	135900	950286850	40250	40250	40300	40250	36
288	20231019	135800	948837350	40300	40250	40300	40250	52
289	20231019	135700	946743800	40300	40300	40300	40250	27
290	20231019	135600	945656050	40250	40300	40300	40250	28
291	20231019	135500	944528000	40250	40300	40300	40250	53
292	20231019	135400	942394250	40300	40250	40300	40250	17
293	20231019	135300	941709500	40300	40250	40300	40250	20
294	20231019	135200	940903950	40300	40300	40300	40300	10
295	20231019	135100	940500950	40250	40300	40300	40250	31
296	20231019	135000	939252000	40300	40300	40300	40250	25
297	20231019	134900	938244900	40300	40300	40300	40250	33
298	20231019	134800	936915350	40250	40300	40300	40250	71
299	20231019	134700	934056800	40300	40300	40300	40250	24
300	20231019	134600	933089950	40300	40300	40300	40250	51
301	20231019	134500	931035050	40300	40300	40300	40300	14
302	20231019	134400	930470850	40250	40250	40300	40250	113
303	20231019	134300	925922000	40250	40250	40250	40200	38
304	20231019	134200	924392900	40250	40250	40250	40200	45
305	20231019	134100	922582000	40200	40250	40250	40200	41
306	20231019	134000	920933100	40250	40250	40250	40200	26
307	20231019	133900	919886950	40250	40250	40250	40200	28
308	20231019	133800	918760350	40250	40250	40250	40250	113
309	20231019	133700	914212100	40200	40250	40250	40200	43
310	20231019	133600	912481700	40250	40250	40250	40200	27
311	20231019	133500	911395350	40250	40250	40250	40200	30
312	20231019	133400	910188250	40200	40250	40250	40200	30
313	20231019	133300	908981650	40200	40200	40200	40150	144
314	20231019	133200	903193400	40200	40150	40200	40150	27
315	20231019	133100	902108400	40200	40200	40250	40200	21
316	20231019	133000	901263550	40200	40200	40200	40200	71
317	20231019	132900	898409350	40200	40150	40200	40150	18
318	20231019	132800	897686150	40200	40150	40200	40150	17
319	20231019	132700	897003100	40200	40200	40200	40150	256
320	20231019	132600	886721150	40250	40200	40250	40200	17
321	20231019	132500	886037250	40250	40250	40250	40250	10
322	20231019	132400	885634750	40200	40250	40250	40200	19
323	20231019	132300	884870400	40200	40250	40250	40200	20
324	20231019	132200	884065750	40250	40250	40250	40200	19
325	20231019	132100	883301400	40250	40250	40250	40200	29
326	20231019	132000	882134500	40250	40250	40250	40200	28
327	20231019	131900	881007900	40250	40200	40250	40200	18
328	20231019	131800	880283750	40250	40250	40250	40250	12
329	20231019	131700	879800750	40200	40250	40250	40200	20
330	20231019	131600	878996150	40200	40250	40250	40200	105
331	20231019	131500	874770250	40200	40150	40200	40150	377
332	20231019	131400	859624400	40150	40100	40150	40100	53
333	20231019	131300	857497050	40150	40150	40150	40100	28
334	20231019	131200	856373250	40100	40050	40100	40050	394
335	20231019	131100	840574200	40100	40100	40100	40050	48
336	20231019	131000	838650700	40050	40100	40100	40050	19
337	20231019	130900	837889200	40100	40100	40100	40050	26
338	20231019	130800	836846950	40100	40100	40100	40050	20
339	20231019	130700	836045350	40100	40100	40100	40050	18
340	20231019	130600	835323900	40100	40100	40100	40050	89
341	20231019	130500	831758400	40050	40050	40050	40050	18
342	20231019	130400	831037500	40050	40050	40050	40050	0
343	20231019	130300	831037500	40050	40050	40050	40050	8
344	20231019	130200	830717100	40050	40050	40050	40050	7
345	20231019	130100	830436750	40050	40050	40050	40050	8
346	20231019	130000	830116350	40050	40050	40050	40050	7
347	20231019	125900	829836000	40050	40050	40050	40050	8
348	20231019	125800	829515600	40050	40050	40050	40050	25
349	20231019	125700	828514350	40050	40050	40050	40050	96
350	20231019	125600	824669550	40050	40100	40100	40050	104
351	20231019	125500	820499550	40100	40100	40100	40100	39
352	20231019	125400	818935650	40100	40100	40100	40100	8
353	20231019	125300	818614850	40100	40100	40100	40100	8
354	20231019	125200	818294050	40100	40100	40100	40100	8
355	20231019	125100	817973250	40100	40100	40100	40100	0
356	20231019	125000	817973250	40100	40100	40150	40100	72
357	20231019	124900	815085350	40050	40100	40100	40050	13
358	20231019	124800	814564450	40050	40050	40050	40050	106
359	20231019	124700	810319150	40050	40100	40100	40050	11
360	20231019	124600	809878450	40100	40100	40100	40050	21
361	20231019	124500	809036700	40100	40050	40100	40050	16
362	20231019	124400	808395500	40100	40100	40100	40100	11
363	20231019	124300	807954400	40050	40050	40050	40050	7
364	20231019	124200	807674050	40050	40050	40050	40050	22
365	20231019	124100	806792950	40050	40050	40050	40000	175
366	20231019	124000	799784550	40000	40000	40000	40000	8
367	20231019	123900	799464550	40000	40050	40050	40000	47
368	20231019	123800	797583950	40000	40000	40000	40000	8
369	20231019	123700	797263950	40050	40000	40050	40000	108
370	20231019	123600	792943550	40000	40000	40000	40000	22
371	20231019	123500	792063550	40000	40000	40000	40000	8
372	20231019	123400	791743550	40000	40000	40000	40000	7
373	20231019	123300	791463550	40000	40050	40050	40000	10
374	20231019	123200	791063450	40050	40050	40050	40000	110
375	20231019	123100	786658300	40000	40000	40000	40000	0
376	20231019	123000	786658300	40000	40000	40000	40000	78
377	20231019	122900	783538300	40000	40050	40050	40000	275
378	20231019	122800	772528400	40050	40200	40200	40050	1567
379	20231019	122700	709688200	40200	40150	40200	40150	41
380	20231019	122600	708040350	40150	40150	40150	40150	8
381	20231019	122500	707719150	40150	40150	40150	40150	7
382	20231019	122400	707438100	40200	40200	40200	40200	3
383	20231019	122300	707317500	40150	40150	40150	40150	8
384	20231019	122200	706996300	40150	40150	40200	40150	443
385	20231019	122100	689195000	40150	40200	40200	40150	910
386	20231019	122000	652624600	40200	40200	40200	40200	15
387	20231019	121900	652021600	40200	40200	40200	40200	65
388	20231019	121800	649408600	40200	40200	40200	40200	7
389	20231019	121700	649127200	40200	40200	40200	40200	0
390	20231019	121600	649127200	40200	40250	40250	40200	223
391	20231019	121500	640152450	40250	40300	40300	40250	516
392	20231019	121400	619366550	40250	40250	40250	40250	67
393	20231019	121300	616669800	40250	40250	40250	40250	16
394	20231019	121200	616025800	40250	40250	40250	40250	22
395	20231019	121100	615140300	40250	40250	40250	40250	28
396	20231019	121000	614013300	40250	40250	40250	40250	0
397	20231019	120900	614013300	40250	40250	40250	40250	8
398	20231019	120800	613691300	40250	40250	40250	40250	30
399	20231019	120700	612483800	40250	40250	40250	40250	142
400	20231019	120600	606768300	40250	40250	40250	40250	27
401	20231019	120500	605681550	40250	40250	40250	40250	11
402	20231019	120400	605238800	40250	40250	40250	40250	17
403	20231019	120300	604554550	40250	40250	40250	40250	20
404	20231019	120200	603749550	40250	40250	40250	40250	18
405	20231019	120100	603025050	40250	40250	40250	40250	7
406	20231019	120000	602743300	40250	40250	40250	40250	23
407	20231019	115900	601817550	40250	40250	40300	40250	9
408	20231019	115800	601455250	40250	40300	40300	40250	9
409	20231019	115700	601092950	40300	40300	40300	40250	27
410	20231019	115600	600005950	40250	40250	40250	40250	19
411	20231019	115500	599241200	40250	40350	40350	40250	1095
412	20231019	115400	555103750	40350	40350	40350	40350	16
413	20231019	115300	554458150	40350	40350	40350	40350	24
414	20231019	115200	553489750	40350	40350	40350	40350	7
415	20231019	115100	553207300	40350	40350	40350	40350	38
416	20231019	115000	551674000	40350	40350	40350	40350	21
417	20231019	114900	550826650	40350	40350	40350	40350	7
418	20231019	114800	550544200	40350	40400	40400	40350	27
419	20231019	114700	549454650	40350	40350	40350	40350	7
420	20231019	114600	549172200	40350	40400	40400	40350	18
421	20231019	114500	548445650	40400	40400	40400	40400	18
422	20231019	114400	547718450	40400	40400	40400	40400	121
423	20231019	114300	542830050	40450	40450	40450	40450	383
424	20231019	114200	527337700	40450	40500	40500	40450	11
425	20231019	114100	526892550	40450	40500	40500	40450	32
426	20231019	114000	525598100	40500	40550	40550	40500	476
427	20231019	113900	506317100	40550	40550	40550	40550	8
428	20231019	113800	505992700	40550	40550	40550	40550	47
429	20231019	113700	504086850	40600	40600	40600	40600	60
430	20231019	113600	501650850	40550	40550	40550	40550	10
431	20231019	113500	501245350	40550	40550	40550	40550	7
432	20231019	113400	500961500	40550	40600	40600	40550	23
433	20231019	113300	500028800	40600	40550	40600	40550	8
434	20231019	113200	499704350	40600	40550	40600	40550	44
435	20231019	113100	497919650	40600	40550	40600	40550	8
436	20231019	113000	497595200	40600	40600	40600	40600	5
437	20231019	112900	497392200	40550	40550	40550	40550	269
438	20231019	112800	486484250	40550	40550	40550	40500	27
439	20231019	112700	485389750	40500	40500	40550	40500	57
440	20231019	112600	483081000	40500	40500	40500	40450	14
441	20231019	112500	482514350	40500	40500	40500	40450	33
442	20231019	112400	481178250	40500	40500	40500	40500	362
443	20231019	112300	466517250	40550	40550	40550	40550	8
444	20231019	112200	466192850	40500	40500	40550	40500	83
445	20231019	112100	462831300	40500	40500	40500	40450	30
446	20231019	112000	461616850	40500	40500	40500	40450	30
447	20231019	111900	460402250	40500	40450	40500	40450	24
448	20231019	111800	459430600	40450	40500	40500	40450	81
449	20231019	111700	456154100	40500	40450	40500	40450	11
450	20231019	111600	455708950	40500	40450	40500	40450	143
451	20231019	111500	449922450	40450	40500	40500	40450	17
452	20231019	111400	449234350	40450	40500	40500	40450	10
453	20231019	111300	448829700	40500	40400	40500	40400	81
454	20231019	111200	445554050	40450	40450	40450	40400	29
455	20231019	111100	444381350	40400	40450	40450	40400	24
456	20231019	111000	443411700	40450	40450	40450	40450	4
457	20231019	110900	443249900	40400	40450	40450	40400	46
458	20231019	110800	441390250	40400	40450	40450	40400	20
459	20231019	110700	440581650	40400	40400	40400	40400	26
460	20231019	110600	439531250	40400	40400	40400	40400	18
461	20231019	110500	438804050	40400	40400	40450	40400	31
462	20231019	110400	437551400	40400	40400	40400	40400	8
463	20231019	110300	437228200	40400	40450	40450	40400	17
464	20231019	110200	436541200	40400	40450	40450	40400	328
465	20231019	110100	423273950	40450	40500	40500	40450	21
466	20231019	110000	422424350	40500	40500	40500	40450	40
467	20231019	105900	420804750	40450	40450	40450	40450	109
468	20231019	105800	416395700	40500	40500	40500	40450	17
469	20231019	105700	415707550	40500	40500	40500	40500	325
470	20231019	105600	402545050	40500	40500	40500	40500	22
471	20231019	105500	401654050	40550	40500	40550	40500	31
472	20231019	105400	400397600	40500	40500	40500	40500	24
473	20231019	105300	399425600	40550	40500	40550	40500	14
474	20231019	105200	398858250	40500	40550	40550	40500	14
475	20231019	105100	398290950	40550	40500	40550	40500	31
476	20231019	105000	397035400	40500	40500	40550	40500	45
477	20231019	104900	395212650	40550	40550	40550	40550	27
478	20231019	104800	394117800	40550	40550	40550	40550	42
479	20231019	104700	392414700	40550	40550	40550	40550	11
480	20231019	104600	391968650	40550	40550	40550	40550	27
481	20231019	104500	390873800	40600	40550	40600	40550	10
482	20231019	104400	390468200	40550	40500	40550	40500	167
483	20231019	104300	383697200	40550	40550	40550	40550	0
484	20231019	104200	383697200	40550	40550	40550	40550	134
485	20231019	104100	378263500	40550	40600	40600	40550	178
486	20231019	104000	371038550	40600	40650	40650	40600	10
487	20231019	103900	370632450	40650	40600	40650	40600	18
488	20231019	103800	369901100	40600	40600	40600	40600	32
489	20231019	103700	368601900	40650	40700	40700	40650	61
490	20231019	103600	366121450	40700	40700	40700	40700	191
491	20231019	103500	358347750	40700	40700	40700	40700	32
492	20231019	103400	357045350	40700	40700	40700	40700	7
493	20231019	103300	356760450	40700	40700	40700	40700	8
494	20231019	103200	356434850	40700	40700	40700	40700	0
495	20231019	103100	356434850	40700	40750	40750	40700	68
496	20231019	103000	353665900	40750	40750	40750	40750	32
497	20231019	102900	352361900	40750	40750	40750	40750	30
498	20231019	102800	351139400	40750	40750	40750	40750	8
499	20231019	102700	350813400	40750	40750	40750	40750	7
500	20231019	102600	350528150	40750	40750	40750	40750	27
501	20231019	102500	349427900	40750	40750	40750	40750	39
502	20231019	102400	347838650	40700	40750	40750	40700	10
503	20231019	102300	347431550	40750	40700	40750	40700	9
504	20231019	102200	347065150	40750	40700	40750	40700	30
505	20231019	102100	345843850	40750	40700	40750	40700	10
506	20231019	102000	345436750	40700	40700	40700	40700	15
507	20231019	101900	344826250	40750	40750	40750	40750	8
508	20231019	101800	344500250	40750	40750	40750	40750	101
509	20231019	101700	340384500	40750	40750	40750	40750	27
510	20231019	101600	339284250	40750	40750	40750	40750	0
511	20231019	101500	339284250	40750	40800	40800	40750	8
512	20231019	101400	338958200	40800	40750	40800	40750	10
513	20231019	101300	338550650	40750	40750	40750	40750	7
514	20231019	101200	338265400	40750	40750	40750	40700	121
515	20231019	101100	333335050	40700	40700	40700	40700	7
516	20231019	101000	333050150	40750	40700	40750	40700	9
517	20231019	100900	332683800	40700	40700	40700	40700	182
518	20231019	100800	325276400	40700	40700	40700	40700	7
519	20231019	100700	324991500	40700	40700	40700	40700	8
520	20231019	100600	324665900	40700	40750	40750	40700	159
521	20231019	100500	318186700	40750	40750	40750	40750	9
522	20231019	100400	317819950	40750	40750	40750	40750	1
523	20231019	100300	317779200	40750	40800	40800	40750	142
524	20231019	100200	311985650	40800	40800	40800	40800	0
525	20231019	100100	311985650	40800	40800	40800	40800	24
526	20231019	100000	311006450	40900	40900	40900	40900	3
527	20231019	095900	310883750	40900	40850	40900	40850	194
528	20231019	095800	302955350	40900	40900	40900	40900	50
529	20231019	095700	300910350	40900	40900	40950	40850	226
530	20231019	095600	291666250	40900	40850	40900	40850	72
531	20231019	095500	288721950	40850	40900	40950	40850	12
532	20231019	095400	288231150	40850	40700	40850	40700	1004
533	20231019	095300	247357950	40700	40700	40700	40700	37
534	20231019	095200	245852050	40650	40650	40650	40650	50
535	20231019	095100	243819550	40700	40700	40700	40650	45
536	20231019	095000	241988800	40700	40700	40700	40700	1
537	20231019	094900	241948100	40700	40700	40700	40700	3
538	20231019	094800	241826000	40700	40650	40700	40650	42
539	20231019	094700	240118500	40650	40650	40650	40650	14
540	20231019	094600	239549400	40650	40650	40650	40650	1
541	20231019	094500	239508750	40650	40600	40650	40600	7
542	20231019	094400	239224400	40650	40650	40650	40650	33
543	20231019	094300	237882950	40650	40650	40650	40650	76
544	20231019	094200	234793550	40650	40700	40700	40650	66
545	20231019	094100	232110600	40700	40700	40700	40650	139
546	20231019	094000	226457700	40700	40650	40700	40650	143
547	20231019	093900	220644500	40650	40650	40650	40650	9
548	20231019	093800	220278650	40650	40650	40650	40650	0
549	20231019	093700	220278650	40650	40600	40650	40600	5
550	20231019	093600	220075550	40500	40650	40650	40500	422
551	20231019	093500	202973500	40650	40600	40700	40600	1041
552	20231019	093400	160635550	40600	40600	40600	40550	59
553	20231019	093300	158242650	40600	40600	40600	40600	1
554	20231019	093200	158202050	40600	40600	40600	40600	2
555	20231019	093100	158120850	40550	40550	40550	40500	106
556	20231019	093000	153825050	40500	40500	40500	40500	72
557	20231019	092900	150909050	40500	40450	40500	40450	21
558	20231019	092800	150059550	40450	40450	40450	40450	11
559	20231019	092700	149614600	40400	40400	40400	40400	81
560	20231019	092600	146342200	40400	40400	40400	40400	17
561	20231019	092500	145655400	40350	40350	40350	40350	79
562	20231019	092400	142467750	40350	40350	40400	40300	127
563	20231019	092300	137343800	40350	40400	40400	40350	195
564	20231019	092200	129474200	40400	40450	40450	40400	156
565	20231019	092100	123169450	40500	40500	40500	40500	26
566	20231019	092000	122116450	40450	40650	40650	40450	468
567	20231019	091900	103147900	40550	40650	40650	40550	195
568	20231019	091800	95230200	40700	40700	40700	40700	7
569	20231019	091700	94945300	40600	40600	40600	40600	0
570	20231019	091600	94945300	40600	40650	40650	40600	138
571	20231019	091500	89336050	40700	40600	40700	40600	27
572	20231019	091400	88237950	40600	40650	40650	40600	78
573	20231019	091300	85069700	40650	40650	40650	40650	2
574	20231019	091200	84988400	40650	40600	40650	40600	33
575	20231019	091100	83648500	40600	40600	40600	40600	89
576	20231019	091000	80035100	40600	40600	40600	40550	63
577	20231019	090900	77477550	40600	40600	40650	40500	166
578	20231019	090800	70738650	40600	40600	40600	40600	0
579	20231019	090700	70738650	40600	40500	40600	40450	106
580	20231019	090600	66441800	40450	40550	40550	40450	225
581	20231019	090500	57340400	40550	40550	40550	40450	150
582	20231019	090400	51265600	40550	40550	40550	40550	76
583	20231019	090300	48183800	40500	40450	40500	40450	70
584	20231019	090200	45351200	40400	40300	40400	40300	160
585	20231019	090100	38896650	40300	40300	40300	40250	36
586	20231019	090000	37446050	40200	40250	40600	40200	930