KissMeData/241560/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202000	11784410650	49950	49950	49950	49950	19110
3	20231017	201900	11784410650	49950	49950	49950	49950	0
4	20231017	201800	11784410650	49950	49950	49950	49950	0
5	20231017	201700	11784410650	49950	49950	49950	49950	0
6	20231017	201600	11784410650	49950	49950	49950	49950	0
7	20231017	201500	11784410650	49950	49950	49950	49950	0
8	20231017	201400	11784410650	49950	49950	49950	49950	0
9	20231017	201300	11784410650	49950	49950	49950	49950	0
10	20231017	201200	11784410650	49950	49950	49950	49950	0
11	20231017	201100	11784410650	49950	49950	49950	49950	0
12	20231017	201000	11784410650	49950	49950	49950	49950	0
13	20231017	200900	11784410650	49950	49950	49950	49950	0
14	20231017	200800	11784410650	49950	49950	49950	49950	0
15	20231017	200700	11784410650	49950	49950	49950	49950	0
16	20231017	200600	11784410650	49950	49950	49950	49950	0
17	20231017	200500	11784410650	49950	49950	49950	49950	0
18	20231017	200400	11784410650	49950	49950	49950	49950	0
19	20231017	200300	11784410650	49950	49950	49950	49950	0
20	20231017	200200	11784410650	49950	49950	49950	49950	0
21	20231017	200100	11784410650	49950	49950	49950	49950	0
22	20231017	200000	11784410650	49950	49950	49950	49950	0
23	20231017	195900	11784410650	49950	49950	49950	49950	0
24	20231017	195800	11784410650	49950	49950	49950	49950	0
25	20231017	195700	11784410650	49950	49950	49950	49950	0
26	20231017	195600	11784410650	49950	49950	49950	49950	0
27	20231017	195500	11784410650	49950	49950	49950	49950	0
28	20231017	195400	11784410650	49950	49950	49950	49950	0
29	20231017	195300	11784410650	49950	49950	49950	49950	0
30	20231017	195200	11784410650	49950	49950	49950	49950	0
31	20231017	195100	11784410650	49950	49950	49950	49950	0
32	20231017	195000	11784410650	49950	49950	49950	49950	19110
33	20231017	194900	11784410650	49950	49950	49950	49950	0
34	20231017	194800	11784410650	49950	49950	49950	49950	0
35	20231017	194700	11784410650	49950	49950	49950	49950	0
36	20231017	194600	11784410650	49950	49950	49950	49950	0
37	20231017	194500	11784410650	49950	49950	49950	49950	0
38	20231017	194400	11784410650	49950	49950	49950	49950	0
39	20231017	194300	11784410650	49950	49950	49950	49950	0
40	20231017	194200	11784410650	49950	49950	49950	49950	0
41	20231017	194100	11784410650	49950	49950	49950	49950	0
42	20231017	194000	11784410650	49950	49950	49950	49950	0
43	20231017	193900	11784410650	49950	49950	49950	49950	0
44	20231017	193800	11784410650	49950	49950	49950	49950	0
45	20231017	193700	11784410650	49950	49950	49950	49950	0
46	20231017	193600	11784410650	49950	49950	49950	49950	0
47	20231017	193500	11784410650	49950	49950	49950	49950	0
48	20231017	193400	11784410650	49950	49950	49950	49950	0
49	20231017	193300	11784410650	49950	49950	49950	49950	0
50	20231017	193200	11784410650	49950	49950	49950	49950	0
51	20231017	193100	11784410650	49950	49950	49950	49950	0
52	20231017	193000	11784410650	49950	49950	49950	49950	0
53	20231017	192900	11784410650	49950	49950	49950	49950	0
54	20231017	192800	11784410650	49950	49950	49950	49950	0
55	20231017	192700	11784410650	49950	49950	49950	49950	0
56	20231017	192600	11784410650	49950	49950	49950	49950	0
57	20231017	192500	11784410650	49950	49950	49950	49950	0
58	20231017	192400	11784410650	49950	49950	49950	49950	0
59	20231017	192300	11784410650	49950	49950	49950	49950	0
60	20231017	192200	11784410650	49950	49950	49950	49950	0
61	20231017	192100	11784410650	49950	49950	49950	49950	0
62	20231017	192000	11784410650	49950	49950	49950	49950	19110
63	20231017	191900	11784410650	49950	49950	49950	49950	0
64	20231017	191800	11784410650	49950	49950	49950	49950	0
65	20231017	191700	11784410650	49950	49950	49950	49950	0
66	20231017	191600	11784410650	49950	49950	49950	49950	0
67	20231017	191500	11784410650	49950	49950	49950	49950	0
68	20231017	191400	11784410650	49950	49950	49950	49950	0
69	20231017	191300	11784410650	49950	49950	49950	49950	0
70	20231017	191200	11784410650	49950	49950	49950	49950	0
71	20231017	191100	11784410650	49950	49950	49950	49950	0
72	20231017	191000	11784410650	49950	49950	49950	49950	0
73	20231017	190900	11784410650	49950	49950	49950	49950	0
74	20231017	190800	11784410650	49950	49950	49950	49950	0
75	20231017	190700	11784410650	49950	49950	49950	49950	0
76	20231017	190600	11784410650	49950	49950	49950	49950	0
77	20231017	190500	11784410650	49950	49950	49950	49950	0
78	20231017	190400	11784410650	49950	49950	49950	49950	0
79	20231017	190300	11784410650	49950	49950	49950	49950	0
80	20231017	190200	11784410650	49950	49950	49950	49950	0
81	20231017	190100	11784410650	49950	49950	49950	49950	0
82	20231017	190000	11784410650	49950	49950	49950	49950	0
83	20231017	185900	11784410650	49950	49950	49950	49950	0
84	20231017	185800	11784410650	49950	49950	49950	49950	0
85	20231017	185700	11784410650	49950	49950	49950	49950	0
86	20231017	185600	11784410650	49950	49950	49950	49950	0
87	20231017	185500	11784410650	49950	49950	49950	49950	0
88	20231017	185400	11784410650	49950	49950	49950	49950	0
89	20231017	185300	11784410650	49950	49950	49950	49950	0
90	20231017	185200	11784410650	49950	49950	49950	49950	0
91	20231017	185100	11784410650	49950	49950	49950	49950	0
92	20231017	185000	11784410650	49950	49950	49950	49950	19110
93	20231017	184900	11784410650	49950	49950	49950	49950	0
94	20231017	184800	11784410650	49950	49950	49950	49950	0
95	20231017	184700	11784410650	49950	49950	49950	49950	0
96	20231017	184600	11784410650	49950	49950	49950	49950	0
97	20231017	184500	11784410650	49950	49950	49950	49950	0
98	20231017	184400	11784410650	49950	49950	49950	49950	0
99	20231017	184300	11784410650	49950	49950	49950	49950	0
100	20231017	184200	11784410650	49950	49950	49950	49950	0
101	20231017	184100	11784410650	49950	49950	49950	49950	0
102	20231017	184000	11784410650	49950	49950	49950	49950	0
103	20231017	183900	11784410650	49950	49950	49950	49950	0
104	20231017	183800	11784410650	49950	49950	49950	49950	0
105	20231017	183700	11784410650	49950	49950	49950	49950	0
106	20231017	183600	11784410650	49950	49950	49950	49950	0
107	20231017	183500	11784410650	49950	49950	49950	49950	0
108	20231017	183400	11784410650	49950	49950	49950	49950	0
109	20231017	183300	11784410650	49950	49950	49950	49950	0
110	20231017	183200	11784410650	49950	49950	49950	49950	0
111	20231017	183100	11784410650	49950	49950	49950	49950	0
112	20231017	183000	11784410650	49950	49950	49950	49950	0
113	20231017	182900	11784410650	49950	49950	49950	49950	0
114	20231017	182800	11784410650	49950	49950	49950	49950	0
115	20231017	182700	11784410650	49950	49950	49950	49950	0
116	20231017	182600	11784410650	49950	49950	49950	49950	0
117	20231017	182500	11784410650	49950	49950	49950	49950	0
118	20231017	182400	11784410650	49950	49950	49950	49950	0
119	20231017	182300	11784410650	49950	49950	49950	49950	0
120	20231017	182200	11784410650	49950	49950	49950	49950	0
121	20231017	182100	11784410650	49950	49950	49950	49950	0
122	20231017	182000	11784410650	49950	49950	49950	49950	19110
123	20231017	181900	11784410650	49950	49950	49950	49950	0
124	20231017	181800	11784410650	49950	49950	49950	49950	0
125	20231017	181700	11784410650	49950	49950	49950	49950	0
126	20231017	181600	11784410650	49950	49950	49950	49950	0
127	20231017	181500	11784410650	49950	49950	49950	49950	0
128	20231017	181400	11784410650	49950	49950	49950	49950	0
129	20231017	181300	11784410650	49950	49950	49950	49950	0
130	20231017	181200	11784410650	49950	49950	49950	49950	0
131	20231017	181100	11784410650	49950	49950	49950	49950	0
132	20231017	181000	11784410650	49950	49950	49950	49950	0
133	20231017	180900	11784410650	49950	49950	49950	49950	0
134	20231017	180800	11784410650	49950	49950	49950	49950	0
135	20231017	180700	11784410650	49950	49950	49950	49950	0
136	20231017	180600	11784410650	49950	49950	49950	49950	0
137	20231017	180500	11784410650	49950	49950	49950	49950	0
138	20231017	180400	11784410650	49950	49950	49950	49950	0
139	20231017	180300	11784410650	49950	49950	49950	49950	0
140	20231017	180200	11784410650	49950	49950	49950	49950	0
141	20231017	180100	11784410650	49950	49950	49950	49950	0
142	20231017	180000	11784410650	49950	49950	49950	49950	0
143	20231017	175900	11784410650	49950	49950	49950	49950	0
144	20231017	175800	11784410650	49950	49950	49950	49950	0
145	20231017	175700	11784410650	49950	49950	49950	49950	0
146	20231017	175600	11784410650	49950	49950	49950	49950	0
147	20231017	175500	11784410650	49950	49950	49950	49950	0
148	20231017	175400	11784410650	49950	49950	49950	49950	0
149	20231017	175300	11784410650	49950	49950	49950	49950	0
150	20231017	175200	11784410650	49950	49950	49950	49950	0
151	20231017	175100	11784410650	49950	49950	49950	49950	0
152	20231017	175000	11784410650	49950	49950	49950	49950	19110
153	20231017	174900	11784410650	49950	49950	49950	49950	0
154	20231017	174800	11784410650	49950	49950	49950	49950	0
155	20231017	174700	11784410650	49950	49950	49950	49950	0
156	20231017	174600	11784410650	49950	49950	49950	49950	0
157	20231017	174500	11784410650	49950	49950	49950	49950	0
158	20231017	174400	11784410650	49950	49950	49950	49950	0
159	20231017	174300	11784410650	49950	49950	49950	49950	0
160	20231017	174200	11784410650	49950	49950	49950	49950	0
161	20231017	174100	11784410650	49950	49950	49950	49950	0
162	20231017	174000	11784410650	49950	49950	49950	49950	0
163	20231017	173900	11784410650	49950	49950	49950	49950	0
164	20231017	173800	11784410650	49950	49950	49950	49950	0
165	20231017	173700	11784410650	49950	49950	49950	49950	0
166	20231017	173600	11784410650	49950	49950	49950	49950	0
167	20231017	173500	11784410650	49950	49950	49950	49950	0
168	20231017	173400	11784410650	49950	49950	49950	49950	0
169	20231017	173300	11784410650	49950	49950	49950	49950	0
170	20231017	173200	11784410650	49950	49950	49950	49950	0
171	20231017	173100	11784410650	49950	49950	49950	49950	0
172	20231017	173000	11784410650	49950	49950	49950	49950	0
173	20231017	172900	11784410650	49950	49950	49950	49950	0
174	20231017	172800	11784410650	49950	49950	49950	49950	0
175	20231017	172700	11784410650	49950	49950	49950	49950	0
176	20231017	172600	11784410650	49950	49950	49950	49950	0
177	20231017	172500	11784410650	49950	49950	49950	49950	0
178	20231017	172400	11784410650	49950	49950	49950	49950	0
179	20231017	172300	11784410650	49950	49950	49950	49950	0
180	20231017	172200	11784410650	49950	49950	49950	49950	0
181	20231017	172100	11784410650	49950	49950	49950	49950	0
182	20231017	172000	11784410650	49950	49950	49950	49950	19110
183	20231017	171900	11784410650	49950	49950	49950	49950	0
184	20231017	171800	11784410650	49950	49950	49950	49950	0
185	20231017	171700	11784410650	49950	49950	49950	49950	0
186	20231017	171600	11784410650	49950	49950	49950	49950	0
187	20231017	171500	11784410650	49950	49950	49950	49950	0
188	20231017	171400	11784410650	49950	49950	49950	49950	0
189	20231017	171300	11784410650	49950	49950	49950	49950	0
190	20231017	171200	11784410650	49950	49950	49950	49950	0
191	20231017	171100	11784410650	49950	49950	49950	49950	0
192	20231017	171000	11784410650	49950	49950	49950	49950	0
193	20231017	170900	11784410650	49950	49950	49950	49950	0
194	20231017	170800	11784410650	49950	49950	49950	49950	0
195	20231017	170700	11784410650	49950	49950	49950	49950	0
196	20231017	170600	11784410650	49950	49950	49950	49950	0
197	20231017	170500	11784410650	49950	49950	49950	49950	0
198	20231017	170400	11784410650	49950	49950	49950	49950	0
199	20231017	170300	11784410650	49950	49950	49950	49950	0
200	20231017	170200	11784410650	49950	49950	49950	49950	0
201	20231017	170100	11784410650	49950	49950	49950	49950	0
202	20231017	170000	11784410650	49950	49950	49950	49950	0
203	20231017	165900	11784410650	49950	49950	49950	49950	0
204	20231017	165800	11784410650	49950	49950	49950	49950	0
205	20231017	165700	11784410650	49950	49950	49950	49950	0
206	20231017	165600	11784410650	49950	49950	49950	49950	0
207	20231017	165500	11784410650	49950	49950	49950	49950	0
208	20231017	165400	11784410650	49950	49950	49950	49950	0
209	20231017	165300	11784410650	49950	49950	49950	49950	0
210	20231017	165200	11784410650	49950	49950	49950	49950	0
211	20231017	165100	11784410650	49950	49950	49950	49950	0
212	20231017	165000	11784410650	49950	49950	49950	49950	19110
213	20231017	164900	11784410650	49950	49950	49950	49950	0
214	20231017	164800	11784410650	49950	49950	49950	49950	0
215	20231017	164700	11784410650	49950	49950	49950	49950	0
216	20231017	164600	11784410650	49950	49950	49950	49950	0
217	20231017	164500	11784410650	49950	49950	49950	49950	0
218	20231017	164400	11784410650	49950	49950	49950	49950	0
219	20231017	164300	11784410650	49950	49950	49950	49950	0
220	20231017	164200	11784410650	49950	49950	49950	49950	0
221	20231017	164100	11784410650	49950	49950	49950	49950	0
222	20231017	164000	11784410650	49950	49950	49950	49950	0
223	20231017	163900	11784410650	49950	49950	49950	49950	0
224	20231017	163800	11784410650	49950	49950	49950	49950	0
225	20231017	163700	11784410650	49950	49950	49950	49950	0
226	20231017	163600	11784410650	49950	49950	49950	49950	0
227	20231017	163500	11784410650	49950	49950	49950	49950	0
228	20231017	163400	11784410650	49950	49950	49950	49950	0
229	20231017	163300	11784410650	49950	49950	49950	49950	0
230	20231017	163200	11784410650	49950	49950	49950	49950	0
231	20231017	163100	11784410650	49950	49950	49950	49950	0
232	20231017	163000	11784410650	49950	49950	49950	49950	0
233	20231017	162900	11784410650	49950	49950	49950	49950	0
234	20231017	162800	11784410650	49950	49950	49950	49950	0
235	20231017	162700	11784410650	49950	49950	49950	49950	0
236	20231017	162600	11784410650	49950	49950	49950	49950	0
237	20231017	162500	11784410650	49950	49950	49950	49950	0
238	20231017	162400	11784410650	49950	49950	49950	49950	0
239	20231017	162300	11784410650	49950	49950	49950	49950	0
240	20231017	162200	11784410650	49950	49950	49950	49950	0
241	20231017	162100	11784410650	49950	49950	49950	49950	0
242	20231017	162000	11784410650	49950	49950	49950	49950	19110
243	20231017	161900	11784410650	49950	49950	49950	49950	0
244	20231017	161800	11784410650	49950	49950	49950	49950	0
245	20231017	161700	11784410650	49950	49950	49950	49950	0
246	20231017	161600	11784410650	49950	49950	49950	49950	0
247	20231017	161500	11784410650	49950	49950	49950	49950	0
248	20231017	161400	11784410650	49950	49950	49950	49950	0
249	20231017	161300	11784410650	49950	49950	49950	49950	0
250	20231017	161200	11784410650	49950	49950	49950	49950	0
251	20231017	161100	11784410650	49950	49950	49950	49950	0
252	20231017	161000	11784410650	49950	49950	49950	49950	0
253	20231017	160900	11784410650	49950	49950	49950	49950	0
254	20231017	160800	11784410650	49950	49950	49950	49950	0
255	20231017	160700	11784410650	49950	49950	49950	49950	0
256	20231017	160600	11784410650	49950	49950	49950	49950	0
257	20231017	160500	11784410650	49950	49950	49950	49950	0
258	20231017	160400	11784410650	49950	49950	49950	49950	0
259	20231017	160300	11784410650	49950	49950	49950	49950	0
260	20231017	160200	11784410650	49950	49950	49950	49950	0
261	20231017	160100	11784410650	49950	49950	49950	49950	0
262	20231017	160000	11784410650	49950	49950	49950	49950	0
263	20231017	155900	11784410650	49950	49950	49950	49950	0
264	20231017	155800	11784410650	49950	49950	49950	49950	0
265	20231017	155700	11784410650	49950	49950	49950	49950	0
266	20231017	155600	11784410650	49950	49950	49950	49950	0
267	20231017	155500	11784410650	49950	49950	49950	49950	0
268	20231017	155400	11784410650	49950	49950	49950	49950	0
269	20231017	155300	11784410650	49950	49950	49950	49950	0
270	20231017	155200	11784410650	49950	49950	49950	49950	0
271	20231017	155100	11784410650	49950	49950	49950	49950	0
272	20231017	155000	11784410650	49950	49950	49950	49950	19110
273	20231017	154900	11784410650	49950	49950	49950	49950	0
274	20231017	154800	11784410650	49950	49950	49950	49950	0
275	20231017	154700	11784410650	49950	49950	49950	49950	0
276	20231017	154600	11784410650	49950	49950	49950	49950	0
277	20231017	154500	11784410650	49950	49950	49950	49950	0
278	20231017	154400	11784410650	49950	49950	49950	49950	0
279	20231017	154300	11784410650	49950	49950	49950	49950	0
280	20231017	154200	11784410650	49950	49950	49950	49950	0
281	20231017	154100	11784410650	49950	49950	49950	49950	0
282	20231017	154000	11784410650	49950	49950	49950	49950	0
283	20231017	153900	11784410650	49950	49950	49950	49950	0
284	20231017	153800	11784410650	49950	49950	49950	49950	0
285	20231017	153700	11784410650	49950	49950	49950	49950	0
286	20231017	153600	11784410650	49950	49950	49950	49950	0
287	20231017	153500	11784410650	49950	49950	49950	49950	0
288	20231017	153400	11784410650	49950	49950	49950	49950	0
289	20231017	153300	11784410650	49950	49950	49950	49950	0
290	20231017	153200	11784410650	49950	49950	49950	49950	0
291	20231017	153100	11784410650	49950	49950	49950	49950	0
292	20231017	153000	11784410650	49950	49950	49950	49950	19110
293	20231017	152900	10829866150	49900	49900	49900	49900	0
294	20231017	152800	10829866150	49900	49900	49900	49900	0
295	20231017	152700	10829866150	49900	49900	49900	49900	0
296	20231017	152600	10829866150	49900	49900	49900	49900	0
297	20231017	152500	10829866150	49900	49900	49900	49900	0
298	20231017	152400	10829866150	49900	49900	49900	49900	0
299	20231017	152300	10829866150	49900	49900	49900	49900	0
300	20231017	152200	10829866150	49900	49900	49900	49900	0
301	20231017	152100	10829866150	49900	49900	49900	49900	0
302	20231017	152000	10829866150	49900	49900	49900	49900	0
303	20231017	151900	10829866150	49900	49900	49950	49900	1267
304	20231017	151800	10766616550	49950	49950	49950	49900	1113
305	20231017	151700	10711047550	49900	49950	49950	49900	1102
306	20231017	151600	10656033950	49900	49950	49950	49900	608
307	20231017	151500	10625678400	49950	49950	49950	49900	637
308	20231017	151400	10593874400	49900	49900	49950	49900	1021
309	20231017	151300	10542896700	49900	49950	49950	49900	705
310	20231017	151200	10507698300	49900	49950	49950	49900	598
311	20231017	151100	10477849050	49950	49900	49950	49900	384
312	20231017	151000	10458682800	49900	49900	49950	49900	867
313	20231017	150900	10415411850	49900	49900	49950	49900	286
314	20231017	150800	10401140250	49900	49900	49900	49900	340
315	20231017	150700	10384174250	49950	49950	49950	49900	189
316	20231017	150600	10374743000	49900	49950	49950	49900	1232
317	20231017	150500	10313214800	49950	49950	50000	49950	353
318	20231017	150400	10295582400	49950	49950	50100	49950	1465
319	20231017	150300	10222341000	49950	49950	50000	49950	385
320	20231017	150200	10203110150	49950	50100	50100	49950	1926
321	20231017	150100	10106835850	50000	50000	50100	50000	198
322	20231017	150000	10096931450	50000	50000	50100	50000	405
323	20231017	145900	10076656250	50100	50100	50100	50000	794
324	20231017	145800	10036910450	50000	50100	50100	50000	746
325	20231017	145700	9999579750	50000	50000	50100	49950	1072
326	20231017	145600	9945924400	49950	50000	50000	49950	1029
327	20231017	145500	9894485450	50000	49950	50000	49950	627
328	20231017	145400	9863149350	50000	49950	50000	49950	545
329	20231017	145300	9835914300	49950	49950	50000	49900	1401
330	20231017	145200	9765944400	49950	49950	49950	49900	730
331	20231017	145100	9729501500	49950	49900	49950	49900	642
332	20231017	145000	9697454300	49950	49900	49950	49900	400
333	20231017	144900	9677481550	49950	49950	49950	49900	840
334	20231017	144800	9635549500	49900	49900	49950	49900	685
335	20231017	144700	9601355500	49900	49950	49950	49900	696
336	20231017	144600	9566603550	49950	49950	49950	49900	693
337	20231017	144500	9532007150	49950	49900	49950	49900	588
338	20231017	144400	9502653550	49900	49900	49950	49900	1194
339	20231017	144300	9443030950	49900	49950	49950	49900	529
340	20231017	144200	9416621000	49950	49900	49950	49900	763
341	20231017	144100	9378533650	49950	49900	49950	49900	616
342	20231017	144000	9347783450	49900	49900	49950	49900	601
343	20231017	143900	9317781450	49950	49900	49950	49900	822
344	20231017	143800	9276748600	49900	49900	49950	49900	588
345	20231017	143700	9247394900	49950	49950	49950	49900	624
346	20231017	143600	9216246300	49950	49900	49950	49900	445
347	20231017	143500	9194028350	49950	49900	49950	49900	601
348	20231017	143400	9164026950	49900	49950	49950	49900	674
349	20231017	143300	9130377500	49900	49900	49950	49900	631
350	20231017	143200	9098878850	49900	49950	49950	49900	612
351	20231017	143100	9068325100	49950	49900	49950	49900	585
352	20231017	143000	9039121300	49900	49900	49950	49900	593
353	20231017	142900	9009519000	49900	49900	49950	49900	492
354	20231017	142800	8984956100	49900	49950	49950	49900	633
355	20231017	142700	8953353650	49900	49950	50000	49900	507
356	20231017	142600	8928039300	49950	50000	50000	49950	385
357	20231017	142500	8908807050	49950	49950	50000	49950	230
358	20231017	142400	8897316500	49950	49950	50000	49950	547
359	20231017	142300	8869991600	50000	50000	50000	49950	337
360	20231017	142200	8853156500	50000	49950	50000	49950	480
361	20231017	142100	8829178400	50000	49950	50000	49950	411
362	20231017	142000	8808642150	49950	50000	50100	49950	430
363	20231017	141900	8787149600	50100	50100	50100	50000	593
364	20231017	141800	8757495700	50100	50000	50100	50000	260
365	20231017	141700	8744490900	50100	50000	50100	50000	578
366	20231017	141600	8715585900	50000	50100	50100	50000	306
367	20231017	141500	8700282000	50000	50000	50100	50000	444
368	20231017	141400	8678077000	50000	50100	50100	50000	317
369	20231017	141300	8662223300	50100	50100	50100	50000	357
370	20231017	141200	8644368400	50000	50000	50100	50000	407
371	20231017	141100	8624013600	50100	50100	50100	50000	268
372	20231017	141000	8610609800	50100	50000	50100	50000	443
373	20231017	140900	8588454700	50000	50100	50200	50000	530
374	20231017	140800	8561918100	50100	50200	50200	50100	430
375	20231017	140700	8540371800	50200	50100	50200	50100	280
376	20231017	140600	8526339000	50200	50200	50200	50100	517
377	20231017	140500	8500433300	50100	50200	50200	50100	334
378	20231017	140400	8483689400	50100	50200	50200	50100	456
379	20231017	140300	8460839000	50100	50200	50200	50100	527
380	20231017	140200	8434429300	50100	50200	50300	50100	835
381	20231017	140100	8392529000	50300	50200	50300	50200	481
382	20231017	140000	8368373700	50200	50300	50300	50200	188
383	20231017	135900	8358931000	50300	50300	50300	50200	256
384	20231017	135800	8346076100	50200	50300	50300	50200	173
385	20231017	135700	8337383700	50300	50300	50400	50200	1708
386	20231017	135600	8251466200	50300	50400	50400	50300	690
387	20231017	135500	8216741500	50400	50400	50400	50300	421
388	20231017	135400	8195537200	50400	50400	50400	50300	385
389	20231017	135300	8176159400	50400	50400	50400	50400	106
390	20231017	135200	8170817000	50300	50200	50400	50200	603
391	20231017	135100	8140501500	50200	50300	50300	50200	227
392	20231017	135000	8129096900	50300	50300	50300	50200	222
393	20231017	134900	8117944200	50300	50300	50300	50200	380
394	20231017	134800	8098841600	50200	50200	50300	50100	347
395	20231017	134700	8081433100	50200	50100	50200	50100	428
396	20231017	134600	8059955900	50200	50200	50200	50100	364
397	20231017	134500	8041704500	50200	50100	50200	50100	393
398	20231017	134400	8021990500	50100	50200	50200	50100	216
399	20231017	134300	8011159900	50100	50200	50200	50100	234
400	20231017	134200	7999429200	50200	50200	50200	50100	165
401	20231017	134100	7991149100	50100	50200	50200	50100	334
402	20231017	134000	7974405500	50100	50300	50300	50100	1062
403	20231017	133900	7921099800	50400	50300	50400	50200	381
404	20231017	133800	7901953200	50300	50300	50300	50200	166
405	20231017	133700	7893608800	50300	50300	50300	50200	171
406	20231017	133600	7885020000	50200	50300	50300	50200	194
407	20231017	133500	7875275900	50200	50300	50300	50200	255
408	20231017	133400	7862464900	50300	50300	50400	50200	1901
409	20231017	133300	7766893200	50300	50100	50300	50100	980
410	20231017	133200	7717694400	50100	50200	50200	50100	390
411	20231017	133100	7698128300	50200	50200	50200	50100	243
412	20231017	133000	7685944400	50200	50200	50200	50100	207
413	20231017	132900	7675566400	50200	50100	50200	50100	245
414	20231017	132800	7663282300	50200	50200	50200	50100	207
415	20231017	132700	7652903800	50200	50100	50200	50100	222
416	20231017	132600	7641764100	50100	50200	50200	50100	289
417	20231017	132500	7627278700	50200	50200	50200	50100	258
418	20231017	132400	7614341500	50200	50200	50200	50100	173
419	20231017	132300	7605662300	50200	50200	50200	50100	257
420	20231017	132200	7592780500	50200	50100	50200	50100	137
421	20231017	132100	7585909100	50200	50200	50200	50100	289
422	20231017	132000	7571423300	50100	50200	50200	50100	92
423	20231017	131900	7566808800	50200	50100	50200	50100	189
424	20231017	131800	7557336800	50200	50100	50200	50100	255
425	20231017	131700	7544547300	50100	50200	50200	50100	237
426	20231017	131600	7532664300	50200	50200	50200	50100	384
427	20231017	131500	7513415600	50200	50100	50200	50100	180
428	20231017	131400	7504386600	50200	50100	50200	50100	744
429	20231017	131300	7467106000	50100	50100	50100	50000	343
430	20231017	131200	7449935400	50000	50100	50100	50000	213
431	20231017	131100	7439277400	50100	50100	50100	50000	197
432	20231017	131000	7429420400	50100	50000	50100	49950	254
433	20231017	130900	7416718550	50000	50000	50000	50000	128
434	20231017	130800	7410318550	50000	50000	50000	49950	549
435	20231017	130700	7382880050	50000	50000	50000	49950	340
436	20231017	130600	7365888400	50000	50000	50000	49950	177
437	20231017	130500	7357044550	50000	49950	50000	49950	280
438	20231017	130400	7343051500	50000	50000	50000	49950	126
439	20231017	130300	7336753750	50000	50000	50000	49950	264
440	20231017	130200	7323564000	50000	49950	50000	49950	276
441	20231017	130100	7309775500	50000	50000	50000	49950	350
442	20231017	130000	7292287900	50000	50000	50000	49950	158
443	20231017	125900	7284389850	50000	49950	50000	49950	298
444	20231017	125800	7269498150	50000	50000	50000	49950	497
445	20231017	125700	7244658700	50000	50000	50000	49950	72
446	20231017	125600	7241059500	49950	50000	50000	49950	313
447	20231017	125500	7225423100	50000	49950	50000	49950	181
448	20231017	125400	7216374200	50000	49950	50000	49950	237
449	20231017	125300	7204531900	49950	50000	50000	49950	186
450	20231017	125200	7195239500	50000	49950	50000	49950	215
451	20231017	125100	7184496450	50000	50000	50000	49950	256
452	20231017	125000	7171706150	50000	50000	50000	49950	188
453	20231017	124900	7162313250	50000	49950	50000	49950	289
454	20231017	124800	7147870800	50000	50000	50000	49950	475
455	20231017	124700	7124141300	50000	50000	50000	49950	208
456	20231017	124600	7113748250	50000	49950	50000	49950	161
457	20231017	124500	7105704800	50000	50000	50000	49950	180
458	20231017	124400	7096712050	50000	50000	50000	49950	50
459	20231017	124300	7094212400	49950	50000	50000	49950	281
460	20231017	124200	7080173750	49950	50000	50000	49950	84
461	20231017	124100	7075976250	49950	50000	50000	49950	203
462	20231017	124000	7065832750	49950	49950	50000	49950	292
463	20231017	123900	7051244600	50000	50000	50000	49950	169
464	20231017	123800	7042795350	50000	49950	50000	49950	354
465	20231017	123700	7025108000	50000	50000	50000	49950	62
466	20231017	123600	7022009500	50000	50000	50000	49950	308
467	20231017	123500	7006623550	49950	50000	50000	49950	156
468	20231017	123400	6998829850	49950	50000	50000	49950	178
469	20231017	123300	6989937150	50000	50000	50000	49950	182
470	20231017	123200	6980844400	50000	50000	50000	49950	163
471	20231017	123100	6972701050	50000	50100	50100	49950	355
472	20231017	123000	6954954150	50100	50000	50100	50000	344
473	20231017	122900	6937751250	50000	50100	50100	50000	424
474	20231017	122800	6916539350	50000	50100	50100	50000	212
475	20231017	122700	6905933150	50000	50100	50100	50000	246
476	20231017	122600	6893628750	50000	50100	50100	50000	76
477	20231017	122500	6889825750	50000	50100	50100	50000	314
478	20231017	122400	6874122650	50000	50100	50100	50000	95
479	20231017	122300	6869369850	50100	50100	50100	50000	310
480	20231017	122200	6853867250	50000	50000	50100	50000	212
481	20231017	122100	6843263950	50000	50100	50100	50000	59
482	20231017	122000	6840311450	50000	50100	50100	50000	327
483	20231017	121900	6823958050	50000	50100	50100	50000	1566
484	20231017	121800	6745606150	50100	49950	50200	49950	6957
485	20231017	121700	6397555150	49950	49950	49950	49900	152
486	20231017	121600	6389965550	49950	49950	49950	49900	318
487	20231017	121500	6374088550	49950	49900	49950	49900	180
488	20231017	121400	6365103550	49900	49950	49950	49900	209
489	20231017	121300	6354672050	49950	49900	49950	49900	236
490	20231017	121200	6342895600	49900	49900	49950	49900	144
491	20231017	121100	6335704750	49950	49950	49950	49900	252
492	20231017	121000	6323126400	49950	49950	49950	49900	119
493	20231017	120900	6317188100	49900	49950	49950	49900	260
494	20231017	120800	6304211050	49950	49900	49950	49900	144
495	20231017	120700	6297023200	49900	49950	49950	49900	137
496	20231017	120600	6290186650	49950	49900	49950	49900	251
497	20231017	120500	6277660650	49950	49950	49950	49900	373
498	20231017	120400	6259044500	49900	49950	49950	49900	11
499	20231017	120300	6258495400	49900	49900	49950	49900	385
500	20231017	120200	6239277050	49950	49950	49950	49900	163
501	20231017	120100	6231142350	49950	49900	49950	49900	104
502	20231017	120000	6225949750	49900	49950	49950	49900	223
503	20231017	115900	6214821750	49900	49900	49950	49900	201
504	20231017	115800	6204787750	49950	49900	49950	49900	416
505	20231017	115700	6184021450	49900	49900	49950	49900	63
506	20231017	115600	6180875450	49900	49950	49950	49900	170
507	20231017	115500	6172391650	49950	49900	49950	49900	627
508	20231017	115400	6141094150	49900	49900	49950	49900	165
509	20231017	115300	6132859650	49950	49900	49950	49900	179
510	20231017	115200	6123925750	49900	49900	49950	49900	278
511	20231017	115100	6110050150	49900	49950	49950	49900	241
512	20231017	115000	6098021900	49950	49900	49950	49900	110
513	20231017	114900	6092531850	49900	49900	49950	49900	221
514	20231017	114800	6081502050	49900	49900	49950	49900	39
515	20231017	114700	6079555850	49900	49950	49950	49900	276
516	20231017	114600	6065783150	49900	50000	50000	49900	1637
517	20231017	114500	5984009550	49950	49950	50000	49950	252
518	20231017	114400	5971422100	50000	49950	50000	49950	246
519	20231017	114300	5959131050	50000	49950	50000	49950	75
520	20231017	114200	5955381750	49950	49950	50000	49950	849
521	20231017	114100	5912938600	50000	49950	50000	49950	153
522	20231017	114000	5905289900	49950	50000	50000	49950	254
523	20231017	113900	5892599450	50000	50000	50000	49950	81
524	20231017	113800	5888549600	50000	50000	50000	49950	266
525	20231017	113700	5875258150	50000	49950	50100	49950	583
526	20231017	113600	5846110950	50000	49950	50000	49950	833
527	20231017	113500	5804463550	50000	50000	50000	49950	218
528	20231017	113400	5793573700	50000	49950	50000	49950	28
529	20231017	113300	5792174850	50000	50000	50000	49950	200
530	20231017	113200	5782184500	49950	49950	50000	49950	151
531	20231017	113100	5774639400	50000	50100	50200	49950	2768
532	20231017	113000	5636122150	50200	50100	50200	50100	149
533	20231017	112900	5628655050	50100	50200	50200	50100	343
534	20231017	112800	5611457650	50100	50200	50200	50100	49
535	20231017	112700	5609000150	50200	50200	50200	50100	288
536	20231017	112600	5594566050	50100	50100	50200	50100	199
537	20231017	112500	5584594050	50200	50100	50200	50100	202
538	20231017	112400	5574464450	50200	50100	50200	50100	238
539	20231017	112300	5562537850	50100	50100	50100	50000	591
540	20231017	112200	5532930750	50100	50000	50100	50000	440
541	20231017	112100	5510916350	50100	50100	50100	50000	80
542	20231017	112000	5506910450	50100	50100	50100	50000	326
543	20231017	111900	5490600350	50000	50100	50100	50000	192
544	20231017	111800	5480991950	50000	50000	50100	50000	184
545	20231017	111700	5471785450	50100	50100	50100	50000	412
546	20231017	111600	5451169150	50100	50100	50100	50000	54
547	20231017	111500	5448465250	50100	50100	50100	50000	321
548	20231017	111400	5432411150	50000	50100	50100	50000	139
549	20231017	111300	5425449850	50100	50000	50100	50000	251
550	20231017	111200	5412892650	50000	50000	50100	50000	134
551	20231017	111100	5406192350	50000	50000	50100	50000	138
552	20231017	111000	5399291750	50000	50000	50100	50000	142
553	20231017	110900	5392191350	50000	50100	50100	50000	124
554	20231017	110800	5385991050	50100	50100	50100	50000	1443
555	20231017	110700	5313702250	50200	50100	50200	50100	86
556	20231017	110600	5309393250	50100	50100	50200	50100	183
557	20231017	110500	5300223150	50100	50200	50200	50100	18
558	20231017	110400	5299321050	50100	50200	50200	50100	356
559	20231017	110300	5281478250	50200	50200	50200	50100	506
560	20231017	110200	5256078750	50100	50100	50200	50100	358
561	20231017	110100	5238132550	50100	50100	50200	50100	74
562	20231017	110000	5234422950	50100	50200	50200	50100	231
563	20231017	105900	5222840450	50100	50200	50200	50100	299
564	20231017	105800	5207858550	50200	50200	50200	50200	3
565	20231017	105700	5207707950	50100	50200	50200	50100	358
566	20231017	105600	5189768150	50100	50100	50100	50100	24
567	20231017	105500	5188565750	50100	50100	50200	50100	153
568	20231017	105400	5180900150	50100	50200	50200	50100	121
569	20231017	105300	5174837950	50100	50100	50200	50100	169
570	20231017	105200	5166370850	50100	50000	50100	49900	706
571	20231017	105100	5131055150	50000	50200	50200	50000	2278
572	20231017	105000	5016977550	50200	50000	50200	50000	323
573	20231017	104900	5000797650	50000	50100	50200	50000	109
574	20231017	104800	4995338450	50000	50100	50100	50000	393
575	20231017	104700	4975664150	50100	49900	50100	49900	1851
576	20231017	104600	4883211600	49900	49900	49950	49900	303
577	20231017	104500	4868088900	49900	49900	49950	49900	196
578	20231017	104400	4858305900	49900	49950	49950	49900	287
579	20231017	104300	4843982300	49900	49900	49950	49900	198
580	20231017	104200	4834097450	49900	49950	49950	49900	333
581	20231017	104100	4817479800	49900	49900	49950	49900	175
582	20231017	104000	4808746250	49900	49900	49950	49900	90
583	20231017	103900	4804255200	49950	49900	49950	49900	315
584	20231017	103800	4788536600	49900	49900	49950	49900	69
585	20231017	103700	4785091850	49900	50000	50000	49900	267
586	20231017	103600	4771764800	49950	49900	49950	49900	290
587	20231017	103500	4757280550	49950	49900	49950	49900	411
588	20231017	103400	4736758500	49900	49950	49950	49900	137
589	20231017	103300	4729922100	49900	49950	49950	49900	268
590	20231017	103200	4716542600	49900	49900	49950	49900	171
591	20231017	103100	4708009600	49900	49900	49950	49900	923
592	20231017	103000	4661950850	49900	49850	49900	49850	159
593	20231017	102900	4654024450	49850	49950	49950	49850	1263
594	20231017	102800	4591014150	49900	49900	49900	49900	235
595	20231017	102700	4579287650	49900	50000	50000	49900	1085
596	20231017	102600	4525054050	50000	50100	50100	50000	188
597	20231017	102500	4515653850	50000	50000	50000	50000	43
598	20231017	102400	4513503850	50000	50100	50100	50000	301
599	20231017	102300	4498453450	50000	50000	50000	50000	60
600	20231017	102200	4495453450	50100	50100	50200	50000	1667
601	20231017	102100	4411950650	50100	50100	50200	50100	449
602	20231017	102000	4389440650	50100	50100	50200	50100	82
603	20231017	101900	4385327550	50100	50100	50200	50100	351
604	20231017	101800	4367738550	50100	50200	50200	50100	41
605	20231017	101700	4365681950	50100	50200	50200	50100	206
606	20231017	101600	4355356850	50100	50100	50200	50000	616
607	20231017	101500	4324495650	50000	50100	50100	50000	131
608	20231017	101400	4317945350	50000	50100	50100	50000	157
609	20231017	101300	4310095150	50000	50100	50100	50000	321
610	20231017	101200	4294027950	50000	50000	50100	50000	476
611	20231017	101100	4270199250	50000	50000	50000	50000	230
612	20231017	101000	4258699250	50000	50000	50100	50000	405
613	20231017	100900	4238432950	50000	50100	50100	50000	160
614	20231017	100800	4230430750	50000	50000	50100	50000	195
615	20231017	100700	4220678850	50000	50000	50100	50000	24
616	20231017	100600	4219478450	50000	49900	50000	49900	2092
617	20231017	100500	4114910550	49900	50100	50100	49900	1614
618	20231017	100400	4034213400	50000	50000	50100	50000	257
619	20231017	100300	4021363200	50100	50100	50100	50000	272
620	20231017	100200	4007757300	50100	50100	50100	50000	277
621	20231017	100100	3993889900	50100	50100	50100	50000	317
622	20231017	100000	3978030100	50100	50100	50100	50000	98
623	20231017	095900	3973122200	50000	50000	50100	50000	291
624	20231017	095800	3958571000	50000	50100	50100	50000	178
625	20231017	095700	3949667100	50000	49950	50100	49950	1031
626	20231017	095600	3898137400	49900	49900	49950	49900	80
627	20231017	095500	3894145250	49900	49950	49950	49900	571
628	20231017	095400	3865651350	49950	49950	50000	49950	813
629	20231017	095300	3825036350	50000	50100	50100	49950	811
630	20231017	095200	3784436800	50000	50200	50200	50000	2097
631	20231017	095100	3679443900	50100	50200	50200	50100	73
632	20231017	095000	3675783400	50200	50200	50200	50200	385
633	20231017	094900	3656456400	50200	50100	50200	50100	632
634	20231017	094800	3624732000	50100	50200	50300	50100	798
635	20231017	094700	3584690100	50200	50300	50400	50200	874
636	20231017	094600	3540730500	50400	50400	50400	50400	562
637	20231017	094500	3512405700	50400	50500	50600	50400	1017
638	20231017	094400	3461037900	50500	50600	50700	50500	2807
639	20231017	094300	3319041400	50600	51000	51000	50600	6030
640	20231017	094200	3012616100	51000	51000	51000	50900	124
641	20231017	094100	3006299300	51000	51000	51000	50900	466
642	20231017	094000	2982553800	50900	51000	51000	50900	446
643	20231017	093900	2959824800	50900	51000	51000	50900	527
644	20231017	093800	2932981600	50900	50900	51000	50900	179
645	20231017	093700	2923864500	50900	50900	51000	50900	623
646	20231017	093600	2892129400	50900	50900	51000	50900	334
647	20231017	093500	2875128500	51000	50900	51000	50900	793
648	20231017	093400	2834760100	50900	51000	51000	50900	758
649	20231017	093300	2796151400	50900	51000	51000	50900	870
650	20231017	093200	2751861100	50900	51000	51000	50900	737
651	20231017	093100	2714305700	51000	50900	51000	50900	238
652	20231017	093000	2702182300	50900	51000	51000	50900	254
653	20231017	092900	2689246400	50900	51000	51100	50900	944
654	20231017	092800	2641129400	51000	51000	51100	51000	1689
655	20231017	092700	2554981400	51000	51000	51100	51000	414
656	20231017	092600	2533861700	51000	51100	51100	51000	1727
657	20231017	092500	2445772300	51000	51000	51100	51000	447
658	20231017	092400	2422965100	51000	51000	51000	51000	85
659	20231017	092300	2418630100	51000	51000	51100	51000	293
660	20231017	092200	2403677800	51000	51000	51100	51000	1036
661	20231017	092100	2350840800	51100	51000	51100	51000	2709
662	20231017	092000	2212550900	51000	51000	51100	51000	1385
663	20231017	091900	2141914000	51100	51000	51100	51000	247
664	20231017	091800	2129309800	51000	51000	51000	50900	815
665	20231017	091700	2087808400	51000	50900	51000	50900	1256
666	20231017	091600	2023764700	50900	51000	51000	50800	2294
667	20231017	091500	1906966900	51000	51000	51100	51000	1408
668	20231017	091400	1835149100	51000	50900	51100	50800	1348
669	20231017	091300	1766390300	51000	51000	51000	50700	6011
670	20231017	091200	1460555900	50900	51100	51100	50900	3877
671	20231017	091100	1262853600	51100	51000	51100	50900	2439
672	20231017	091000	1138447400	51000	50900	51000	50900	1014
673	20231017	090900	1086804700	50900	50900	51000	50900	1255
674	20231017	090800	1022895600	50900	51000	51000	50900	810
675	20231017	090700	981634300	50900	50700	51000	50700	1900
676	20231017	090600	885009600	50800	50700	50800	50700	1627
677	20231017	090500	802452600	50700	50600	50700	50400	6086
678	20231017	090400	494136000	50500	50300	50500	50200	1539
679	20231017	090300	416595100	50200	50400	50500	50200	2365
680	20231017	090200	297598700	50300	50300	50500	50300	1347
681	20231017	090100	229735300	50300	50400	50500	50200	1674
682	20231017	090000	145422900	50400	49900	50500	49800	2903