KissMeData/047810/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192100	50856443600	49850	49850	49850	49850	22218
3	20231010	192000	50856443600	49850	49850	49850	49850	0
4	20231010	191900	50856443600	49850	49850	49850	49850	0
5	20231010	191800	50856443600	49850	49850	49850	49850	0
6	20231010	191700	50856443600	49850	49850	49850	49850	0
7	20231010	191600	50856443600	49850	49850	49850	49850	0
8	20231010	191500	50856443600	49850	49850	49850	49850	0
9	20231010	191400	50856443600	49850	49850	49850	49850	0
10	20231010	191300	50856443600	49850	49850	49850	49850	0
11	20231010	191200	50856443600	49850	49850	49850	49850	0
12	20231010	191100	50856443600	49850	49850	49850	49850	0
13	20231010	191000	50856443600	49850	49850	49850	49850	0
14	20231010	190900	50856443600	49850	49850	49850	49850	0
15	20231010	190800	50856443600	49850	49850	49850	49850	0
16	20231010	190700	50856443600	49850	49850	49850	49850	0
17	20231010	190600	50856443600	49850	49850	49850	49850	0
18	20231010	190500	50856443600	49850	49850	49850	49850	0
19	20231010	190400	50856443600	49850	49850	49850	49850	0
20	20231010	190300	50856443600	49850	49850	49850	49850	0
21	20231010	190200	50856443600	49850	49850	49850	49850	0
22	20231010	190100	50856443600	49850	49850	49850	49850	0
23	20231010	190000	50856443600	49850	49850	49850	49850	0
24	20231010	185900	50856443600	49850	49850	49850	49850	0
25	20231010	185800	50856443600	49850	49850	49850	49850	0
26	20231010	185700	50856443600	49850	49850	49850	49850	0
27	20231010	185600	50856443600	49850	49850	49850	49850	0
28	20231010	185500	50856443600	49850	49850	49850	49850	0
29	20231010	185400	50856443600	49850	49850	49850	49850	0
30	20231010	185300	50856443600	49850	49850	49850	49850	0
31	20231010	185200	50856443600	49850	49850	49850	49850	0
32	20231010	185100	50856443600	49850	49850	49850	49850	22218
33	20231010	185000	50856443600	49850	49850	49850	49850	0
34	20231010	184900	50856443600	49850	49850	49850	49850	0
35	20231010	184800	50856443600	49850	49850	49850	49850	0
36	20231010	184700	50856443600	49850	49850	49850	49850	0
37	20231010	184600	50856443600	49850	49850	49850	49850	0
38	20231010	184500	50856443600	49850	49850	49850	49850	0
39	20231010	184400	50856443600	49850	49850	49850	49850	0
40	20231010	184300	50856443600	49850	49850	49850	49850	0
41	20231010	184200	50856443600	49850	49850	49850	49850	0
42	20231010	184100	50856443600	49850	49850	49850	49850	0
43	20231010	184000	50856443600	49850	49850	49850	49850	0
44	20231010	183900	50856443600	49850	49850	49850	49850	0
45	20231010	183800	50856443600	49850	49850	49850	49850	0
46	20231010	183700	50856443600	49850	49850	49850	49850	0
47	20231010	183600	50856443600	49850	49850	49850	49850	0
48	20231010	183500	50856443600	49850	49850	49850	49850	0
49	20231010	183400	50856443600	49850	49850	49850	49850	0
50	20231010	183300	50856443600	49850	49850	49850	49850	0
51	20231010	183200	50856443600	49850	49850	49850	49850	0
52	20231010	183100	50856443600	49850	49850	49850	49850	0
53	20231010	183000	50856443600	49850	49850	49850	49850	0
54	20231010	182900	50856443600	49850	49850	49850	49850	0
55	20231010	182800	50856443600	49850	49850	49850	49850	0
56	20231010	182700	50856443600	49850	49850	49850	49850	0
57	20231010	182600	50856443600	49850	49850	49850	49850	0
58	20231010	182500	50856443600	49850	49850	49850	49850	0
59	20231010	182400	50856443600	49850	49850	49850	49850	0
60	20231010	182300	50856443600	49850	49850	49850	49850	0
61	20231010	182200	50856443600	49850	49850	49850	49850	0
62	20231010	182100	50856443600	49850	49850	49850	49850	22218
63	20231010	182000	50856443600	49850	49850	49850	49850	0
64	20231010	181900	50856443600	49850	49850	49850	49850	0
65	20231010	181800	50856443600	49850	49850	49850	49850	0
66	20231010	181700	50856443600	49850	49850	49850	49850	0
67	20231010	181600	50856443600	49850	49850	49850	49850	0
68	20231010	181500	50856443600	49850	49850	49850	49850	0
69	20231010	181400	50856443600	49850	49850	49850	49850	0
70	20231010	181300	50856443600	49850	49850	49850	49850	0
71	20231010	181200	50856443600	49850	49850	49850	49850	0
72	20231010	181100	50856443600	49850	49850	49850	49850	0
73	20231010	181000	50856443600	49850	49850	49850	49850	0
74	20231010	180900	50856443600	49850	49850	49850	49850	0
75	20231010	180800	50856443600	49850	49850	49850	49850	0
76	20231010	180700	50856443600	49850	49850	49850	49850	0
77	20231010	180600	50856443600	49850	49850	49850	49850	0
78	20231010	180500	50856443600	49850	49850	49850	49850	0
79	20231010	180400	50856443600	49850	49850	49850	49850	0
80	20231010	180300	50856443600	49850	49850	49850	49850	0
81	20231010	180200	50856443600	49850	49850	49850	49850	0
82	20231010	180100	50856443600	49850	49850	49850	49850	0
83	20231010	180000	50856443600	49850	49850	49850	49850	0
84	20231010	175900	50856443600	49850	49850	49850	49850	0
85	20231010	175800	50856443600	49850	49850	49850	49850	0
86	20231010	175700	50856443600	49850	49850	49850	49850	0
87	20231010	175600	50856443600	49850	49850	49850	49850	0
88	20231010	175500	50856443600	49850	49850	49850	49850	0
89	20231010	175400	50856443600	49850	49850	49850	49850	0
90	20231010	175300	50856443600	49850	49850	49850	49850	0
91	20231010	175200	50856443600	49850	49850	49850	49850	0
92	20231010	175100	50856443600	49850	49850	49850	49850	22218
93	20231010	175000	50856443600	49850	49850	49850	49850	0
94	20231010	174900	50856443600	49850	49850	49850	49850	0
95	20231010	174800	50856443600	49850	49850	49850	49850	0
96	20231010	174700	50856443600	49850	49850	49850	49850	0
97	20231010	174600	50856443600	49850	49850	49850	49850	0
98	20231010	174500	50856443600	49850	49850	49850	49850	0
99	20231010	174400	50856443600	49850	49850	49850	49850	0
100	20231010	174300	50856443600	49850	49850	49850	49850	0
101	20231010	174200	50856443600	49850	49850	49850	49850	0
102	20231010	174100	50856443600	49850	49850	49850	49850	0
103	20231010	174000	50856443600	49850	49850	49850	49850	0
104	20231010	173900	50856443600	49850	49850	49850	49850	0
105	20231010	173800	50856443600	49850	49850	49850	49850	0
106	20231010	173700	50856443600	49850	49850	49850	49850	0
107	20231010	173600	50856443600	49850	49850	49850	49850	0
108	20231010	173500	50856443600	49850	49850	49850	49850	0
109	20231010	173400	50856443600	49850	49850	49850	49850	0
110	20231010	173300	50856443600	49850	49850	49850	49850	0
111	20231010	173200	50856443600	49850	49850	49850	49850	0
112	20231010	173100	50856443600	49850	49850	49850	49850	0
113	20231010	173000	50856443600	49850	49850	49850	49850	0
114	20231010	172900	50856443600	49850	49850	49850	49850	0
115	20231010	172800	50856443600	49850	49850	49850	49850	0
116	20231010	172700	50856443600	49850	49850	49850	49850	0
117	20231010	172600	50856443600	49850	49850	49850	49850	0
118	20231010	172500	50856443600	49850	49850	49850	49850	0
119	20231010	172400	50856443600	49850	49850	49850	49850	0
120	20231010	172300	50856443600	49850	49850	49850	49850	0
121	20231010	172200	50856443600	49850	49850	49850	49850	0
122	20231010	172100	50856443600	49850	49850	49850	49850	22218
123	20231010	172000	50856443600	49850	49850	49850	49850	0
124	20231010	171900	50856443600	49850	49850	49850	49850	0
125	20231010	171800	50856443600	49850	49850	49850	49850	0
126	20231010	171700	50856443600	49850	49850	49850	49850	0
127	20231010	171600	50856443600	49850	49850	49850	49850	0
128	20231010	171500	50856443600	49850	49850	49850	49850	0
129	20231010	171400	50856443600	49850	49850	49850	49850	0
130	20231010	171300	50856443600	49850	49850	49850	49850	0
131	20231010	171200	50856443600	49850	49850	49850	49850	0
132	20231010	171100	50856443600	49850	49850	49850	49850	0
133	20231010	171000	50856443600	49850	49850	49850	49850	0
134	20231010	170900	50856443600	49850	49850	49850	49850	0
135	20231010	170800	50856443600	49850	49850	49850	49850	0
136	20231010	170700	50856443600	49850	49850	49850	49850	0
137	20231010	170600	50856443600	49850	49850	49850	49850	0
138	20231010	170500	50856443600	49850	49850	49850	49850	0
139	20231010	170400	50856443600	49850	49850	49850	49850	0
140	20231010	170300	50856443600	49850	49850	49850	49850	0
141	20231010	170200	50856443600	49850	49850	49850	49850	0
142	20231010	170100	50856443600	49850	49850	49850	49850	0
143	20231010	170000	50856443600	49850	49850	49850	49850	0
144	20231010	165900	50856443600	49850	49850	49850	49850	0
145	20231010	165800	50856443600	49850	49850	49850	49850	0
146	20231010	165700	50856443600	49850	49850	49850	49850	0
147	20231010	165600	50856443600	49850	49850	49850	49850	0
148	20231010	165500	50856443600	49850	49850	49850	49850	0
149	20231010	165400	50856443600	49850	49850	49850	49850	0
150	20231010	165300	50856443600	49850	49850	49850	49850	0
151	20231010	165200	50856443600	49850	49850	49850	49850	0
152	20231010	165100	50856443600	49850	49850	49850	49850	22218
153	20231010	165000	50856443600	49850	49850	49850	49850	0
154	20231010	164900	50856443600	49850	49850	49850	49850	0
155	20231010	164800	50856443600	49850	49850	49850	49850	0
156	20231010	164700	50856443600	49850	49850	49850	49850	0
157	20231010	164600	50856443600	49850	49850	49850	49850	0
158	20231010	164500	50856443600	49850	49850	49850	49850	0
159	20231010	164400	50856443600	49850	49850	49850	49850	0
160	20231010	164300	50856443600	49850	49850	49850	49850	0
161	20231010	164200	50856443600	49850	49850	49850	49850	0
162	20231010	164100	50856443600	49850	49850	49850	49850	0
163	20231010	164000	50856443600	49850	49850	49850	49850	0
164	20231010	163900	50856443600	49850	49850	49850	49850	0
165	20231010	163800	50856443600	49850	49850	49850	49850	0
166	20231010	163700	50856443600	49850	49850	49850	49850	0
167	20231010	163600	50856443600	49850	49850	49850	49850	0
168	20231010	163500	50856443600	49850	49850	49850	49850	0
169	20231010	163400	50856443600	49850	49850	49850	49850	0
170	20231010	163300	50856443600	49850	49850	49850	49850	0
171	20231010	163200	50856443600	49850	49850	49850	49850	0
172	20231010	163100	50856443600	49850	49850	49850	49850	0
173	20231010	163000	50856443600	49850	49850	49850	49850	0
174	20231010	162900	50856443600	49850	49850	49850	49850	0
175	20231010	162800	50856443600	49850	49850	49850	49850	0
176	20231010	162700	50856443600	49850	49850	49850	49850	0
177	20231010	162600	50856443600	49850	49850	49850	49850	0
178	20231010	162500	50856443600	49850	49850	49850	49850	0
179	20231010	162400	50856443600	49850	49850	49850	49850	0
180	20231010	162300	50856443600	49850	49850	49850	49850	0
181	20231010	162200	50856443600	49850	49850	49850	49850	0
182	20231010	162100	50856443600	49850	49850	49850	49850	22218
183	20231010	162000	50856443600	49850	49850	49850	49850	0
184	20231010	161900	50856443600	49850	49850	49850	49850	0
185	20231010	161800	50856443600	49850	49850	49850	49850	0
186	20231010	161700	50856443600	49850	49850	49850	49850	0
187	20231010	161600	50856443600	49850	49850	49850	49850	0
188	20231010	161500	50856443600	49850	49850	49850	49850	0
189	20231010	161400	50856443600	49850	49850	49850	49850	0
190	20231010	161300	50856443600	49850	49850	49850	49850	0
191	20231010	161200	50856443600	49850	49850	49850	49850	0
192	20231010	161100	50856443600	49850	49850	49850	49850	0
193	20231010	161000	50856443600	49850	49850	49850	49850	0
194	20231010	160900	50856443600	49850	49850	49850	49850	0
195	20231010	160800	50856443600	49850	49850	49850	49850	0
196	20231010	160700	50856443600	49850	49850	49850	49850	0
197	20231010	160600	50856443600	49850	49850	49850	49850	0
198	20231010	160500	50856443600	49850	49850	49850	49850	0
199	20231010	160400	50856443600	49850	49850	49850	49850	0
200	20231010	160300	50856443600	49850	49850	49850	49850	0
201	20231010	160200	50856443600	49850	49850	49850	49850	0
202	20231010	160100	50856443600	49850	49850	49850	49850	0
203	20231010	160000	50856443600	49850	49850	49850	49850	0
204	20231010	155900	50856443600	49850	49850	49850	49850	0
205	20231010	155800	50856443600	49850	49850	49850	49850	0
206	20231010	155700	50856443600	49850	49850	49850	49850	0
207	20231010	155600	50856443600	49850	49850	49850	49850	0
208	20231010	155500	50856443600	49850	49850	49850	49850	0
209	20231010	155400	50856443600	49850	49850	49850	49850	0
210	20231010	155300	50856443600	49850	49850	49850	49850	0
211	20231010	155200	50856443600	49850	49850	49850	49850	0
212	20231010	155100	50856443600	49850	49850	49850	49850	22218
213	20231010	155000	50856443600	49850	49850	49850	49850	0
214	20231010	154900	50856443600	49850	49850	49850	49850	0
215	20231010	154800	50856443600	49850	49850	49850	49850	0
216	20231010	154700	50856443600	49850	49850	49850	49850	0
217	20231010	154600	50856443600	49850	49850	49850	49850	0
218	20231010	154500	50856443600	49850	49850	49850	49850	0
219	20231010	154400	50856443600	49850	49850	49850	49850	0
220	20231010	154300	50856443600	49850	49850	49850	49850	0
221	20231010	154200	50856443600	49850	49850	49850	49850	0
222	20231010	154100	50856443600	49850	49850	49850	49850	0
223	20231010	154000	50856443600	49850	49850	49850	49850	0
224	20231010	153900	50856443600	49850	49850	49850	49850	0
225	20231010	153800	50856443600	49850	49850	49850	49850	0
226	20231010	153700	50856443600	49850	49850	49850	49850	0
227	20231010	153600	50856443600	49850	49850	49850	49850	0
228	20231010	153500	50856443600	49850	49850	49850	49850	0
229	20231010	153400	50856443600	49850	49850	49850	49850	0
230	20231010	153300	50856443600	49850	49850	49850	49850	0
231	20231010	153200	50856443600	49850	49850	49850	49850	0
232	20231010	153100	50856443600	49850	49850	49850	49850	0
233	20231010	153000	50856443600	49850	49850	49850	49850	22218
234	20231010	152900	49748876300	49850	49850	49850	49850	0
235	20231010	152800	49748876300	49850	49850	49850	49850	0
236	20231010	152700	49748876300	49850	49850	49850	49850	0
237	20231010	152600	49748876300	49850	49850	49850	49850	0
238	20231010	152500	49748876300	49850	49850	49850	49850	0
239	20231010	152400	49748876300	49850	49850	49850	49850	0
240	20231010	152300	49748876300	49850	49850	49850	49850	0
241	20231010	152200	49748876300	49850	49850	49850	49850	0
242	20231010	152100	49748876300	49850	49850	49850	49850	0
243	20231010	152000	49748876300	49850	49850	49850	49850	0
244	20231010	151900	49748876300	49850	49900	49900	49800	2722
245	20231010	151800	49613168950	49900	49850	49900	49800	1754
246	20231010	151700	49525712300	49850	49700	49850	49700	3930
247	20231010	151600	49330142000	49750	49700	49750	49700	270
248	20231010	151500	49316714250	49700	49700	49750	49700	250
249	20231010	151400	49304282700	49750	49700	49750	49700	458
250	20231010	151300	49281509200	49700	49750	49750	49700	1323
251	20231010	151200	49215747250	49750	49700	49750	49700	297
252	20231010	151100	49200973900	49700	49650	49800	49600	4382
253	20231010	151000	48983086600	49650	49700	49700	49600	3222
254	20231010	150900	48823107700	49650	49650	49700	49650	153
255	20231010	150800	48815505800	49650	49650	49700	49600	4123
256	20231010	150700	48610835450	49600	49600	49650	49600	815
257	20231010	150600	48570393150	49600	49600	49650	49550	1176
258	20231010	150500	48512060200	49600	49600	49650	49600	466
259	20231010	150400	48488938100	49600	49600	49650	49550	1112
260	20231010	150300	48433787200	49600	49650	49650	49600	2549
261	20231010	150200	48307347800	49650	49600	49650	49600	506
262	20231010	150100	48282248200	49600	49650	49650	49600	522
263	20231010	150000	48256335000	49650	49650	49650	49600	396
264	20231010	145900	48236682600	49650	49650	49650	49600	1114
265	20231010	145800	48181412400	49650	49650	49650	49600	703
266	20231010	145700	48146538350	49600	49600	49650	49600	508
267	20231010	145600	48121336250	49650	49650	49700	49600	1195
268	20231010	145500	48061996350	49650	49650	49700	49650	596
269	20231010	145400	48032397050	49650	49700	49700	49600	2937
270	20231010	145300	47886574700	49650	49650	49700	49650	661
271	20231010	145200	47853747350	49700	49750	49750	49650	3195
272	20231010	145100	47695008500	49750	49700	49750	49700	428
273	20231010	145000	47673723750	49750	49750	49750	49700	399
274	20231010	144900	47653884750	49750	49700	49750	49700	1091
275	20231010	144800	47599644000	49700	49750	49750	49700	197
276	20231010	144700	47589844800	49750	49750	49750	49700	481
277	20231010	144600	47565923850	49750	49850	49850	49750	2182
278	20231010	144500	47457319100	49850	49800	49850	49750	1537
279	20231010	144400	47380783950	49800	49750	49800	49700	2297
280	20231010	144300	47266502100	49700	49750	49750	49700	462
281	20231010	144200	47243524000	49750	49750	49750	49700	954
282	20231010	144100	47196105850	49750	49750	49750	49700	1242
283	20231010	144000	47134329100	49750	49650	49750	49600	907
284	20231010	143900	47089267350	49650	49650	49700	49600	868
285	20231010	143800	47046178350	49700	49650	49700	49600	1150
286	20231010	143700	46989063000	49650	49600	49650	49550	1079
287	20231010	143600	46935543500	49600	49650	49650	49600	1652
288	20231010	143500	46853585100	49650	49700	49700	49600	1776
289	20231010	143400	46765473150	49700	49700	49700	49650	1135
290	20231010	143300	46709097400	49700	49650	49700	49650	736
291	20231010	143200	46672546700	49700	49750	49750	49650	1039
292	20231010	143100	46620904800	49750	49650	49750	49600	4844
293	20231010	143000	46380301250	49650	49650	49650	49600	1791
294	20231010	142900	46291463750	49600	49650	49650	49600	1053
295	20231010	142800	46239214900	49650	49650	49650	49600	767
296	20231010	142700	46201163150	49600	49650	49650	49600	1856
297	20231010	142600	46109089150	49650	49650	49650	49600	2431
298	20231010	142500	45988413650	49650	49700	49700	49550	3022
299	20231010	142400	45838498600	49700	49700	49700	49650	671
300	20231010	142300	45805182100	49700	49700	49700	49650	2625
301	20231010	142200	45674838200	49700	49750	49750	49650	421
302	20231010	142100	45653915950	49750	49700	49750	49650	9039
303	20231010	142000	45204594600	49700	49650	49700	49600	641
304	20231010	141900	45172750750	49700	49650	49700	49600	2187
305	20231010	141800	45064172750	49650	49700	49700	49600	459
306	20231010	141700	45041375750	49700	49700	49750	49650	1735
307	20231010	141600	44955116000	49700	49650	49750	49650	2103
308	20231010	141500	44850640750	49650	49600	49650	49600	2328
309	20231010	141400	44735137700	49650	49700	49700	49550	2780
310	20231010	141300	44597089300	49700	49700	49700	49650	1247
311	20231010	141200	44535114300	49700	49650	49700	49600	1230
312	20231010	141100	44474034500	49700	49700	49700	49600	1310
313	20231010	141000	44408984800	49700	49700	49700	49650	2066
314	20231010	140900	44306403250	49700	49700	49700	49650	476
315	20231010	140800	44282747900	49700	49650	49700	49650	830
316	20231010	140700	44241527900	49700	49650	49700	49650	331
317	20231010	140600	44225082350	49700	49650	49700	49650	827
318	20231010	140500	44184017600	49700	49700	49700	49600	1953
319	20231010	140400	44087040100	49700	49700	49700	49650	1147
320	20231010	140300	44030081250	49650	49700	49700	49650	989
321	20231010	140200	43980971800	49700	49650	49700	49650	551
322	20231010	140100	43953598050	49650	49650	49700	49650	3714
323	20231010	140000	43769192800	49650	49700	49700	49650	395
324	20231010	135900	43749567250	49700	49650	49700	49650	257
325	20231010	135800	43736803050	49700	49700	49700	49650	547
326	20231010	135700	43709621450	49700	49650	49700	49650	757
327	20231010	135600	43672031500	49700	49700	49700	49550	1448
328	20231010	135500	43600172000	49650	49650	49700	49600	2103
329	20231010	135400	43495776050	49700	49750	49750	49650	508
330	20231010	135300	43470527400	49750	49750	49800	49700	725
331	20231010	135200	43434470200	49750	49800	49800	49750	191
332	20231010	135100	43424964850	49750	49750	49800	49750	889
333	20231010	135000	43380724200	49750	49800	49800	49750	914
334	20231010	134900	43335249300	49800	49800	49800	49700	2798
335	20231010	134800	43196075700	49750	49800	49800	49750	491
336	20231010	134700	43171631450	49800	49800	49800	49750	1143
337	20231010	134600	43114754800	49750	49800	49800	49700	4206
338	20231010	134500	42905542850	49800	49800	49800	49750	292
339	20231010	134400	42891002550	49800	49800	49800	49750	1011
340	20231010	134300	42840687150	49800	49750	49800	49750	254
341	20231010	134200	42828046800	49750	49800	49800	49750	1107
342	20231010	134100	42772940850	49800	49750	49800	49750	911
343	20231010	134000	42727617750	49750	49850	49850	49700	4591
344	20231010	133900	42499063550	49850	49850	49850	49800	1594
345	20231010	133800	42419604050	49850	49850	49850	49800	222
346	20231010	133700	42408540150	49800	49850	49850	49800	1085
347	20231010	133600	42354500400	49850	49850	49850	49800	209
348	20231010	133500	42344083300	49850	49800	49850	49800	869
349	20231010	133400	42300797850	49800	49900	49900	49750	193
350	20231010	133300	42291186800	49850	49800	49850	49750	1276
351	20231010	133200	42227634300	49750	49800	49800	49750	474
352	20231010	133100	42204031600	49800	49900	49950	49750	2687
353	20231010	133000	42070005750	49950	49950	49950	49900	691
354	20231010	132900	42035519200	49950	49900	49950	49900	611
355	20231010	132800	42005012400	49950	49950	49950	49900	1137
356	20231010	132700	41948270400	49950	49950	50000	49900	1513
357	20231010	132600	41872707450	49950	49850	49950	49850	2513
358	20231010	132500	41747365750	49850	49900	49900	49800	1002
359	20231010	132400	41697416050	49850	49900	49950	49850	1208
360	20231010	132300	41637131400	49900	49850	50100	49850	17775
361	20231010	132200	40748647650	49850	49850	49950	49800	1315
362	20231010	132100	40683051900	49850	49900	49950	49850	1971
363	20231010	132000	40584740200	49950	49950	49950	49850	846
364	20231010	131900	40542522400	49900	49950	50000	49900	874
365	20231010	131800	40498855950	49900	50000	50100	49900	8051
366	20231010	131700	40096338700	50000	49950	50000	49900	2856
367	20231010	131600	39953636800	49900	49900	49950	49850	937
368	20231010	131500	39906883200	49950	50000	50000	49850	1076
369	20231010	131400	39853126950	50000	50000	50100	49950	904
370	20231010	131300	39807921300	50100	50000	50100	49950	6524
371	20231010	131200	39481733850	50000	49950	50000	49950	1210
372	20231010	131100	39421266150	49950	49950	50000	49900	1341
373	20231010	131000	39354272050	49950	49800	49950	49750	2724
374	20231010	130900	39218495750	49800	49800	49800	49700	1156
375	20231010	130800	39160982750	49800	49800	49800	49750	3047
376	20231010	130700	39009388550	49800	49750	49800	49750	692
377	20231010	130600	38974958550	49800	49800	49800	49700	2591
378	20231010	130500	38846036550	49800	49850	49850	49750	1598
379	20231010	130400	38766488050	49800	49800	49850	49750	735
380	20231010	130300	38729878900	49850	49900	49900	49700	5530
381	20231010	130200	38454480950	49900	49950	49950	49900	1982
382	20231010	130100	38355558800	49950	50000	50000	49900	1593
383	20231010	130000	38275985600	50000	50000	50000	49950	337
384	20231010	125900	38259139500	50000	50100	50100	49950	3448
385	20231010	125800	38086722850	50100	50000	50100	50000	520
386	20231010	125700	38060718450	50100	50000	50100	49950	2484
387	20231010	125600	37936403650	49950	50000	50100	49950	1162
388	20231010	125500	37878327250	50100	50000	50100	50000	2640
389	20231010	125400	37746311650	50100	50100	50100	49950	885
390	20231010	125300	37702054800	50100	50000	50100	49950	8229
391	20231010	125200	37290555750	50000	49900	50000	49900	1638
392	20231010	125100	37208733350	49900	50000	50000	49900	523
393	20231010	125000	37182608550	49950	49950	50000	49900	889
394	20231010	124900	37138189400	50000	50000	50000	49900	2379
395	20231010	124800	37019355250	50000	50000	50000	49900	1521
396	20231010	124700	36943384000	50000	49950	50000	49950	176
397	20231010	124600	36934590100	50000	50000	50000	49950	507
398	20231010	124500	36909257400	49950	49950	50000	49950	945
399	20231010	124400	36862049650	50000	50000	50000	49950	595
400	20231010	124300	36832301350	49900	49950	50000	49900	3656
401	20231010	124200	36649824700	49950	50000	50000	49900	3199
402	20231010	124100	36490079700	50000	50000	50000	49950	371
403	20231010	124000	36471537900	49950	50100	50100	49950	1684
404	20231010	123900	36387390100	50100	50100	50100	49950	796
405	20231010	123800	36347563500	50100	50100	50100	50000	1269
406	20231010	123700	36284099600	50000	50100	50100	49950	1038
407	20231010	123600	36232181850	50100	50100	50100	50000	1830
408	20231010	123500	36140675450	50100	50000	50100	49950	2032
409	20231010	123400	36039055400	50000	50100	50100	50000	652
410	20231010	123300	36006445300	50100	50100	50100	50000	1049
411	20231010	123200	35953983700	50100	50100	50100	50000	592
412	20231010	123100	35924363400	50100	50100	50100	50000	903
413	20231010	123000	35879191700	50100	50000	50100	50000	1160
414	20231010	122900	35821166100	50000	50100	50100	50000	981
415	20231010	122800	35772070500	50100	50100	50100	49950	1733
416	20231010	122700	35685401300	50100	50000	50100	50000	566
417	20231010	122600	35657087300	50000	50100	50100	49950	599
418	20231010	122500	35627119900	50100	50100	50100	50000	678
419	20231010	122400	35593203700	50100	50000	50100	49950	1704
420	20231010	122300	35508010450	50000	50100	50100	50000	365
421	20231010	122200	35489749350	50000	50100	50100	49950	691
422	20231010	122100	35455191850	50000	50000	50100	50000	2513
423	20231010	122000	35329532050	50100	50100	50100	50000	1883
424	20231010	121900	35235365750	50100	50100	50100	50000	322
425	20231010	121800	35219251050	50000	50000	50100	49950	1289
426	20231010	121700	35154829850	50000	50000	50100	50000	1129
427	20231010	121600	35098352450	50100	50000	50100	49950	1783
428	20231010	121500	35009244650	50000	50100	50200	50000	698
429	20231010	121400	34974291050	50100	50200	50200	50100	725
430	20231010	121300	34937948050	50200	50200	50200	50100	365
431	20231010	121200	34919642850	50200	50200	50200	50000	735
432	20231010	121100	34882806250	50200	50100	50200	50000	3397
433	20231010	121000	34712707250	50200	50200	50300	50100	618
434	20231010	120900	34681689550	50300	50300	50300	50200	484
435	20231010	120800	34657362350	50300	50200	50300	50200	650
436	20231010	120700	34624717150	50200	50300	50300	50200	1059
437	20231010	120600	34571539350	50200	50300	50300	50200	405
438	20231010	120500	34551189850	50200	50300	50300	50200	327
439	20231010	120400	34534756850	50300	50200	50300	50100	1453
440	20231010	120300	34461823950	50200	50300	50300	50200	834
441	20231010	120200	34419943050	50200	50300	50300	50200	504
442	20231010	120100	34394622550	50200	50300	50300	50200	1044
443	20231010	120000	34342156850	50300	50200	50300	50200	2814
444	20231010	115900	34200769050	50200	50200	50200	50100	615
445	20231010	115800	34169917250	50200	50200	50200	50000	2085
446	20231010	115700	34065448650	50200	50200	50200	50100	1463
447	20231010	115600	33992129050	50200	50200	50200	50100	717
448	20231010	115500	33956173450	50200	50200	50200	50100	517
449	20231010	115400	33930235050	50200	50200	50200	50100	548
450	20231010	115300	33902770550	50100	50300	50300	50100	796
451	20231010	115200	33862795350	50300	50300	50300	50200	458
452	20231010	115100	33839782950	50300	50200	50300	50200	669
453	20231010	115000	33806168150	50300	50300	50300	50200	1605
454	20231010	114900	33725563650	50200	50200	50300	50200	1786
455	20231010	114800	33635876550	50200	50300	50300	50100	1024
456	20231010	114700	33584473550	50300	50200	50300	50200	948
457	20231010	114600	33536851350	50300	50300	50300	50200	1159
458	20231010	114500	33478617350	50300	50300	50300	50200	407
459	20231010	114400	33458164850	50300	50300	50300	50200	1040
460	20231010	114300	33405928150	50300	50300	50300	50200	890
461	20231010	114200	33361222850	50300	50200	50300	50200	1228
462	20231010	114100	33299467050	50300	50300	50300	50200	280
463	20231010	114000	33285386150	50200	50400	50400	50100	4402
464	20231010	113900	33064067550	50400	50300	50400	50300	302
465	20231010	113800	33048850750	50400	50400	50400	50300	359
466	20231010	113700	33030774450	50400	50300	50400	50200	867
467	20231010	113600	32987158650	50300	50300	50400	50200	1271
468	20231010	113500	32923262850	50400	50300	50400	50200	495
469	20231010	113400	32898344150	50400	50400	50400	50200	2303
470	20231010	113300	32782555750	50300	50200	50400	50100	6751
471	20231010	113200	32443190050	50200	50100	50200	50100	379
472	20231010	113100	32424180150	50100	50100	50200	50100	501
473	20231010	113000	32399051050	50100	50200	50200	50100	577
474	20231010	112900	32370113950	50200	50100	50200	50100	887
475	20231010	112800	32325655850	50200	50300	50300	50200	967
476	20231010	112700	32277096950	50200	50200	50300	50200	598
477	20231010	112600	32247050750	50300	50200	50300	50100	4512
478	20231010	112500	32020590650	50100	50200	50200	50100	691
479	20231010	112400	31985961350	50200	50200	50200	50100	369
480	20231010	112300	31967440550	50100	50100	50200	50100	387
481	20231010	112200	31948036850	50200	50200	50200	50100	762
482	20231010	112100	31909845450	50200	50200	50200	50100	535
483	20231010	112000	31883016350	50200	50100	50200	50100	365
484	20231010	111900	31864700850	50200	50200	50200	50100	858
485	20231010	111800	31821695950	50100	50200	50200	50100	276
486	20231010	111700	31807849650	50200	50200	50200	50100	515
487	20231010	111600	31782020650	50200	50100	50200	50100	1326
488	20231010	111500	31715565350	50100	50200	50200	50100	709
489	20231010	111400	31679985950	50100	50200	50200	50100	373
490	20231010	111300	31661279750	50200	50200	50200	50100	270
491	20231010	111200	31647735150	50200	50300	50300	50200	1417
492	20231010	111100	31576579150	50300	50300	50300	50200	375
493	20231010	111000	31557744950	50300	50100	50300	50100	792
494	20231010	110900	31517997450	50200	50200	50200	50100	750
495	20231010	110800	31480397050	50200	50200	50300	50100	2715
496	20231010	110700	31344059750	50200	50100	50200	50100	381
497	20231010	110600	31324959450	50200	50100	50200	50100	910
498	20231010	110500	31279296950	50100	50200	50300	50100	1067
499	20231010	110400	31225722750	50200	50200	50300	50200	1196
500	20231010	110300	31165666850	50200	50200	50300	50200	301
501	20231010	110200	31150535050	50200	50200	50300	50200	811
502	20231010	110100	31109803350	50200	50200	50300	50200	749
503	20231010	110000	31072177450	50200	50100	50300	50000	2615
504	20231010	105900	30941060050	50100	50100	50100	50000	562
505	20231010	105800	30912927850	50100	50100	50100	50000	1596
506	20231010	105700	30833097350	50100	50100	50100	50000	815
507	20231010	105600	30792319150	50000	50100	50100	50000	278
508	20231010	105500	30778403050	50000	50200	50200	50000	1968
509	20231010	105400	30679805550	50100	50100	50200	50100	253
510	20231010	105300	30667115050	50100	50100	50200	50100	409
511	20231010	105200	30646610350	50100	50200	50200	50100	1031
512	20231010	105100	30594931650	50200	50200	50300	50200	997
513	20231010	105000	30544862150	50300	50300	50300	50200	610
514	20231010	104900	30514217150	50300	50200	50300	50100	1630
515	20231010	104800	30432377750	50200	50300	50300	50200	1211
516	20231010	104700	30371530850	50300	50300	50300	50200	1141
517	20231010	104600	30314235650	50300	50300	50300	50200	654
518	20231010	104500	30281366650	50300	50200	50400	50200	1310
519	20231010	104400	30215530250	50200	50400	50400	50200	877
520	20231010	104300	30171411750	50300	50200	50400	50200	833
521	20231010	104200	30129533850	50200	50400	50400	50200	762
522	20231010	104100	30091193950	50300	50300	50400	50200	1785
523	20231010	104000	30001452850	50300	50400	50400	50200	1208
524	20231010	103900	29940683150	50400	50400	50400	50300	656
525	20231010	103800	29907655150	50300	50200	50400	50200	5368
526	20231010	103700	29637736050	50200	50300	50300	50200	1006
527	20231010	103600	29587202050	50300	50100	50300	50000	1847
528	20231010	103500	29494502150	50100	50100	50100	50000	838
529	20231010	103400	29452555050	50000	50100	50100	50000	1116
530	20231010	103300	29396714250	50000	50200	50200	50000	980
531	20231010	103200	29347617550	50200	50100	50200	50000	1289
532	20231010	103100	29283032850	50100	50200	50200	50100	1374
533	20231010	103000	29214179150	50200	50100	50200	50000	2706
534	20231010	102900	29078528250	50100	50200	50200	50100	2260
535	20231010	102800	28965272250	50100	50200	50200	50100	647
536	20231010	102700	28932813050	50200	50200	50200	50100	818
537	20231010	102600	28891813750	50200	50100	50200	50000	2159
538	20231010	102500	28783605450	50100	50200	50200	50000	712
539	20231010	102400	28747933650	50200	50300	50300	50100	1323
540	20231010	102300	28681612350	50300	50200	50300	50200	583
541	20231010	102200	28652311450	50100	50000	50200	50000	3015
542	20231010	102100	28501220250	50100	50100	50100	50000	791
543	20231010	102000	28461606550	50100	50100	50200	50000	1831
544	20231010	101900	28369776650	50100	50100	50200	50000	1750
545	20231010	101800	28282107750	50200	50200	50300	50000	2418
546	20231010	101700	28160892650	50300	50300	50400	50200	2826
547	20231010	101600	28018937450	50300	50300	50400	50300	1920
548	20231010	101500	27922354350	50300	50400	50400	50200	760
549	20231010	101400	27884118850	50300	50300	50400	50200	4488
550	20231010	101300	27658580850	50400	50400	50400	50300	724
551	20231010	101200	27622108350	50400	50400	50400	50300	1810
552	20231010	101100	27530906350	50400	50000	50400	50000	3413
553	20231010	101000	27359087550	50300	50200	50300	50000	7730
554	20231010	100900	26971857050	50100	50200	50200	50100	2859
555	20231010	100800	26828398750	50200	50300	50300	50100	2084
556	20231010	100700	26723771650	50300	50300	50300	50200	1285
557	20231010	100600	26659241450	50300	50500	50500	50300	4359
558	20231010	100500	26439918550	50500	50500	50600	50400	8832
559	20231010	100400	25993665250	50600	50600	50600	50500	5095
560	20231010	100300	25736089550	50600	50500	50600	50400	3669
561	20231010	100200	25550709750	50400	50500	50500	50400	3353
562	20231010	100100	25381490250	50400	50500	50500	50300	4893
563	20231010	100000	25134813050	50500	50600	50600	50400	3993
564	20231010	095900	24933242750	50600	50600	50700	50500	2897
565	20231010	095800	24786666550	50600	50700	50700	50600	6020
566	20231010	095700	24481838350	50700	50600	50700	50500	3459
567	20231010	095600	24306607050	50600	50500	50700	50500	7919
568	20231010	095500	23906028050	50600	50800	50800	50500	7853
569	20231010	095400	23508447450	50800	50600	50800	50500	18384
570	20231010	095300	22577066650	50500	50400	50600	50400	20816
571	20231010	095200	21526165250	50400	50300	50500	50300	13577
572	20231010	095100	20841636950	50300	50100	50400	50100	30833
573	20231010	095000	19291795450	50100	50100	50100	50000	1988
574	20231010	094900	19192222550	50100	50100	50200	50000	2738
575	20231010	094800	19055076650	50100	50100	50100	50000	1004
576	20231010	094700	19004783650	50100	50200	50200	50000	3397
577	20231010	094600	18834562150	50100	50000	50200	49950	14750
578	20231010	094500	18096108300	50000	50000	50000	49900	4052
579	20231010	094400	17893699300	50000	49900	50000	49900	6837
580	20231010	094300	17552099550	49900	49900	49950	49850	6283
581	20231010	094200	17238556350	49900	49900	49900	49750	2164
582	20231010	094100	17130707700	49850	49850	49900	49850	779
583	20231010	094000	17091873950	49850	49800	49900	49800	1797
584	20231010	093900	17002321950	49800	49950	49950	49750	1725
585	20231010	093800	16916338950	49900	49900	49950	49850	1211
586	20231010	093700	16855929250	49950	49700	50000	49700	10557
587	20231010	093600	16329521600	49700	49700	49750	49650	1169
588	20231010	093500	16271440200	49650	49700	49750	49650	1480
589	20231010	093400	16197879250	49750	49650	49750	49650	6266
590	20231010	093300	15886571750	49600	49550	49650	49550	2298
591	20231010	093200	15772607150	49600	49650	49650	49550	844
592	20231010	093100	15730730750	49650	49400	49650	49400	3832
593	20231010	093000	15540982350	49400	49500	49500	49350	1095
594	20231010	092900	15486887450	49500	49650	49650	49450	3044
595	20231010	092800	15336067250	49650	49400	49650	49400	3482
596	20231010	092700	15163642900	49400	49400	49450	49150	6045
597	20231010	092600	14865581900	49350	49250	49350	49250	3302
598	20231010	092500	14702688000	49300	49250	49350	49250	2590
599	20231010	092400	14575025850	49250	49600	49650	49150	11317
600	20231010	092300	14015996150	49600	49750	49750	49600	4993
601	20231010	092200	13767948300	49750	49750	49800	49700	2197
602	20231010	092100	13658646750	49750	49850	49850	49700	3593
603	20231010	092000	13479861800	49800	49900	49900	49750	2578
604	20231010	091900	13351443350	49850	49900	49900	49800	1879
605	20231010	091800	13257783300	49900	49850	49950	49750	2068
606	20231010	091700	13154705650	49800	49800	49800	49650	6287
607	20231010	091600	12842069500	49800	49950	49950	49750	1722
608	20231010	091500	12756258800	49900	49900	49950	49800	4051
609	20231010	091400	12554238400	49850	50000	50000	49800	7060
610	20231010	091300	12201802700	49950	49800	50200	49700	25192
611	20231010	091200	10940834200	49800	50000	50100	49750	8766
612	20231010	091100	10503582700	50000	50000	50100	49900	5451
613	20231010	091000	10231063150	49950	50200	50200	49900	4836
614	20231010	090900	9989194100	50200	50300	50300	50100	3438
615	20231010	090800	9816676300	50200	50100	50300	50000	13711
616	20231010	090700	9129358900	50100	50000	50200	50000	7558
617	20231010	090600	8750824200	50100	49900	50200	49850	22636
618	20231010	090500	7618216800	49950	50000	50100	49850	7979
619	20231010	090400	7219453200	50000	50300	50300	49950	11534
620	20231010	090300	6641241950	50300	50400	50400	50100	13935
621	20231010	090200	5940286850	50300	50000	50300	49800	28551
622	20231010	090100	4511934700	50000	50300	50400	49850	24204
623	20231010	090000	3300062450	50200	49900	50400	49800	66017