KissMeData/189300/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	203600	3073804200	50000	50000	50000	50000	789
3	20241018	203500	3073804200	50000	50000	50000	50000	0
4	20241018	203400	3073804200	50000	50000	50000	50000	0
5	20241018	203300	3073804200	50000	50000	50000	50000	0
6	20241018	203200	3073804200	50000	50000	50000	50000	0
7	20241018	203100	3073804200	50000	50000	50000	50000	0
8	20241018	203000	3073804200	50000	50000	50000	50000	0
9	20241018	202900	3073804200	50000	50000	50000	50000	0
10	20241018	202800	3073804200	50000	50000	50000	50000	0
11	20241018	202700	3073804200	50000	50000	50000	50000	0
12	20241018	202600	3073804200	50000	50000	50000	50000	0
13	20241018	202500	3073804200	50000	50000	50000	50000	0
14	20241018	202400	3073804200	50000	50000	50000	50000	0
15	20241018	202300	3073804200	50000	50000	50000	50000	0
16	20241018	202200	3073804200	50000	50000	50000	50000	0
17	20241018	202100	3073804200	50000	50000	50000	50000	0
18	20241018	202000	3073804200	50000	50000	50000	50000	0
19	20241018	201900	3073804200	50000	50000	50000	50000	0
20	20241018	201800	3073804200	50000	50000	50000	50000	0
21	20241018	201700	3073804200	50000	50000	50000	50000	0
22	20241018	201600	3073804200	50000	50000	50000	50000	0
23	20241018	201500	3073804200	50000	50000	50000	50000	0
24	20241018	201400	3073804200	50000	50000	50000	50000	0
25	20241018	201300	3073804200	50000	50000	50000	50000	0
26	20241018	201200	3073804200	50000	50000	50000	50000	0
27	20241018	201100	3073804200	50000	50000	50000	50000	0
28	20241018	201000	3073804200	50000	50000	50000	50000	0
29	20241018	200900	3073804200	50000	50000	50000	50000	0
30	20241018	200800	3073804200	50000	50000	50000	50000	0
31	20241018	200700	3073804200	50000	50000	50000	50000	0
32	20241018	200600	3073804200	50000	50000	50000	50000	789
33	20241018	200500	3073804200	50000	50000	50000	50000	0
34	20241018	200400	3073804200	50000	50000	50000	50000	0
35	20241018	200300	3073804200	50000	50000	50000	50000	0
36	20241018	200200	3073804200	50000	50000	50000	50000	0
37	20241018	200100	3073804200	50000	50000	50000	50000	0
38	20241018	200000	3073804200	50000	50000	50000	50000	0
39	20241018	195900	3073804200	50000	50000	50000	50000	0
40	20241018	195800	3073804200	50000	50000	50000	50000	0
41	20241018	195700	3073804200	50000	50000	50000	50000	0
42	20241018	195600	3073804200	50000	50000	50000	50000	0
43	20241018	195500	3073804200	50000	50000	50000	50000	0
44	20241018	195400	3073804200	50000	50000	50000	50000	0
45	20241018	195300	3073804200	50000	50000	50000	50000	0
46	20241018	195200	3073804200	50000	50000	50000	50000	0
47	20241018	195100	3073804200	50000	50000	50000	50000	0
48	20241018	195000	3073804200	50000	50000	50000	50000	0
49	20241018	194900	3073804200	50000	50000	50000	50000	0
50	20241018	194800	3073804200	50000	50000	50000	50000	0
51	20241018	194700	3073804200	50000	50000	50000	50000	0
52	20241018	194600	3073804200	50000	50000	50000	50000	0
53	20241018	194500	3073804200	50000	50000	50000	50000	0
54	20241018	194400	3073804200	50000	50000	50000	50000	0
55	20241018	194300	3073804200	50000	50000	50000	50000	0
56	20241018	194200	3073804200	50000	50000	50000	50000	0
57	20241018	194100	3073804200	50000	50000	50000	50000	0
58	20241018	194000	3073804200	50000	50000	50000	50000	0
59	20241018	193900	3073804200	50000	50000	50000	50000	0
60	20241018	193800	3073804200	50000	50000	50000	50000	0
61	20241018	193700	3073804200	50000	50000	50000	50000	0
62	20241018	193600	3073804200	50000	50000	50000	50000	789
63	20241018	193500	3073804200	50000	50000	50000	50000	0
64	20241018	193400	3073804200	50000	50000	50000	50000	0
65	20241018	193300	3073804200	50000	50000	50000	50000	0
66	20241018	193200	3073804200	50000	50000	50000	50000	0
67	20241018	193100	3073804200	50000	50000	50000	50000	0
68	20241018	193000	3073804200	50000	50000	50000	50000	0
69	20241018	192900	3073804200	50000	50000	50000	50000	0
70	20241018	192800	3073804200	50000	50000	50000	50000	0
71	20241018	192700	3073804200	50000	50000	50000	50000	0
72	20241018	192600	3073804200	50000	50000	50000	50000	0
73	20241018	192500	3073804200	50000	50000	50000	50000	0
74	20241018	192400	3073804200	50000	50000	50000	50000	0
75	20241018	192300	3073804200	50000	50000	50000	50000	0
76	20241018	192200	3073804200	50000	50000	50000	50000	0
77	20241018	192100	3073804200	50000	50000	50000	50000	0
78	20241018	192000	3073804200	50000	50000	50000	50000	0
79	20241018	191900	3073804200	50000	50000	50000	50000	0
80	20241018	191800	3073804200	50000	50000	50000	50000	0
81	20241018	191700	3073804200	50000	50000	50000	50000	0
82	20241018	191600	3073804200	50000	50000	50000	50000	0
83	20241018	191500	3073804200	50000	50000	50000	50000	0
84	20241018	191400	3073804200	50000	50000	50000	50000	0
85	20241018	191300	3073804200	50000	50000	50000	50000	0
86	20241018	191200	3073804200	50000	50000	50000	50000	0
87	20241018	191100	3073804200	50000	50000	50000	50000	0
88	20241018	191000	3073804200	50000	50000	50000	50000	0
89	20241018	190900	3073804200	50000	50000	50000	50000	0
90	20241018	190800	3073804200	50000	50000	50000	50000	0
91	20241018	190700	3073804200	50000	50000	50000	50000	0
92	20241018	190600	3073804200	50000	50000	50000	50000	789
93	20241018	190500	3073804200	50000	50000	50000	50000	0
94	20241018	190400	3073804200	50000	50000	50000	50000	0
95	20241018	190300	3073804200	50000	50000	50000	50000	0
96	20241018	190200	3073804200	50000	50000	50000	50000	0
97	20241018	190100	3073804200	50000	50000	50000	50000	0
98	20241018	190000	3073804200	50000	50000	50000	50000	0
99	20241018	185900	3073804200	50000	50000	50000	50000	0
100	20241018	185800	3073804200	50000	50000	50000	50000	0
101	20241018	185700	3073804200	50000	50000	50000	50000	0
102	20241018	185600	3073804200	50000	50000	50000	50000	0
103	20241018	185500	3073804200	50000	50000	50000	50000	0
104	20241018	185400	3073804200	50000	50000	50000	50000	0
105	20241018	185300	3073804200	50000	50000	50000	50000	0
106	20241018	185200	3073804200	50000	50000	50000	50000	0
107	20241018	185100	3073804200	50000	50000	50000	50000	0
108	20241018	185000	3073804200	50000	50000	50000	50000	0
109	20241018	184900	3073804200	50000	50000	50000	50000	0
110	20241018	184800	3073804200	50000	50000	50000	50000	0
111	20241018	184700	3073804200	50000	50000	50000	50000	0
112	20241018	184600	3073804200	50000	50000	50000	50000	0
113	20241018	184500	3073804200	50000	50000	50000	50000	0
114	20241018	184400	3073804200	50000	50000	50000	50000	0
115	20241018	184300	3073804200	50000	50000	50000	50000	0
116	20241018	184200	3073804200	50000	50000	50000	50000	0
117	20241018	184100	3073804200	50000	50000	50000	50000	0
118	20241018	184000	3073804200	50000	50000	50000	50000	0
119	20241018	183900	3073804200	50000	50000	50000	50000	0
120	20241018	183800	3073804200	50000	50000	50000	50000	0
121	20241018	183700	3073804200	50000	50000	50000	50000	0
122	20241018	183600	3073804200	50000	50000	50000	50000	789
123	20241018	183500	3073804200	50000	50000	50000	50000	0
124	20241018	183400	3073804200	50000	50000	50000	50000	0
125	20241018	183300	3073804200	50000	50000	50000	50000	0
126	20241018	183200	3073804200	50000	50000	50000	50000	0
127	20241018	183100	3073804200	50000	50000	50000	50000	0
128	20241018	183000	3073804200	50000	50000	50000	50000	0
129	20241018	182900	3073804200	50000	50000	50000	50000	0
130	20241018	182800	3073804200	50000	50000	50000	50000	0
131	20241018	182700	3073804200	50000	50000	50000	50000	0
132	20241018	182600	3073804200	50000	50000	50000	50000	0
133	20241018	182500	3073804200	50000	50000	50000	50000	0
134	20241018	182400	3073804200	50000	50000	50000	50000	0
135	20241018	182300	3073804200	50000	50000	50000	50000	0
136	20241018	182200	3073804200	50000	50000	50000	50000	0
137	20241018	182100	3073804200	50000	50000	50000	50000	0
138	20241018	182000	3073804200	50000	50000	50000	50000	0
139	20241018	181900	3073804200	50000	50000	50000	50000	0
140	20241018	181800	3073804200	50000	50000	50000	50000	0
141	20241018	181700	3073804200	50000	50000	50000	50000	0
142	20241018	181600	3073804200	50000	50000	50000	50000	0
143	20241018	181500	3073804200	50000	50000	50000	50000	0
144	20241018	181400	3073804200	50000	50000	50000	50000	0
145	20241018	181300	3073804200	50000	50000	50000	50000	0
146	20241018	181200	3073804200	50000	50000	50000	50000	0
147	20241018	181100	3073804200	50000	50000	50000	50000	0
148	20241018	181000	3073804200	50000	50000	50000	50000	0
149	20241018	180900	3073804200	50000	50000	50000	50000	0
150	20241018	180800	3073804200	50000	50000	50000	50000	0
151	20241018	180700	3073804200	50000	50000	50000	50000	0
152	20241018	180600	3073804200	50000	50000	50000	50000	789
153	20241018	180500	3073804200	50000	50000	50000	50000	0
154	20241018	180400	3073804200	50000	50000	50000	50000	0
155	20241018	180300	3073804200	50000	50000	50000	50000	0
156	20241018	180200	3073804200	50000	50000	50000	50000	0
157	20241018	180100	3073804200	50000	50000	50000	50000	0
158	20241018	180000	3073804200	50000	50000	50000	50000	0
159	20241018	175900	3073804200	50000	50000	50000	50000	0
160	20241018	175800	3073804200	50000	50000	50000	50000	0
161	20241018	175700	3073804200	50000	50000	50000	50000	0
162	20241018	175600	3073804200	50000	50000	50000	50000	0
163	20241018	175500	3073804200	50000	50000	50000	50000	0
164	20241018	175400	3073804200	50000	50000	50000	50000	0
165	20241018	175300	3073804200	50000	50000	50000	50000	0
166	20241018	175200	3073804200	50000	50000	50000	50000	0
167	20241018	175100	3073804200	50000	50000	50000	50000	0
168	20241018	175000	3073804200	50000	50000	50000	50000	0
169	20241018	174900	3073804200	50000	50000	50000	50000	0
170	20241018	174800	3073804200	50000	50000	50000	50000	0
171	20241018	174700	3073804200	50000	50000	50000	50000	0
172	20241018	174600	3073804200	50000	50000	50000	50000	0
173	20241018	174500	3073804200	50000	50000	50000	50000	0
174	20241018	174400	3073804200	50000	50000	50000	50000	0
175	20241018	174300	3073804200	50000	50000	50000	50000	0
176	20241018	174200	3073804200	50000	50000	50000	50000	0
177	20241018	174100	3073804200	50000	50000	50000	50000	0
178	20241018	174000	3073804200	50000	50000	50000	50000	0
179	20241018	173900	3073804200	50000	50000	50000	50000	0
180	20241018	173800	3073804200	50000	50000	50000	50000	0
181	20241018	173700	3073804200	50000	50000	50000	50000	0
182	20241018	173600	3073804200	50000	50000	50000	50000	789
183	20241018	173500	3073804200	50000	50000	50000	50000	0
184	20241018	173400	3073804200	50000	50000	50000	50000	0
185	20241018	173300	3073804200	50000	50000	50000	50000	0
186	20241018	173200	3073804200	50000	50000	50000	50000	0
187	20241018	173100	3073804200	50000	50000	50000	50000	0
188	20241018	173000	3073804200	50000	50000	50000	50000	0
189	20241018	172900	3073804200	50000	50000	50000	50000	0
190	20241018	172800	3073804200	50000	50000	50000	50000	0
191	20241018	172700	3073804200	50000	50000	50000	50000	0
192	20241018	172600	3073804200	50000	50000	50000	50000	0
193	20241018	172500	3073804200	50000	50000	50000	50000	0
194	20241018	172400	3073804200	50000	50000	50000	50000	0
195	20241018	172300	3073804200	50000	50000	50000	50000	0
196	20241018	172200	3073804200	50000	50000	50000	50000	0
197	20241018	172100	3073804200	50000	50000	50000	50000	0
198	20241018	172000	3073804200	50000	50000	50000	50000	0
199	20241018	171900	3073804200	50000	50000	50000	50000	0
200	20241018	171800	3073804200	50000	50000	50000	50000	0
201	20241018	171700	3073804200	50000	50000	50000	50000	0
202	20241018	171600	3073804200	50000	50000	50000	50000	0
203	20241018	171500	3073804200	50000	50000	50000	50000	0
204	20241018	171400	3073804200	50000	50000	50000	50000	0
205	20241018	171300	3073804200	50000	50000	50000	50000	0
206	20241018	171200	3073804200	50000	50000	50000	50000	0
207	20241018	171100	3073804200	50000	50000	50000	50000	0
208	20241018	171000	3073804200	50000	50000	50000	50000	0
209	20241018	170900	3073804200	50000	50000	50000	50000	0
210	20241018	170800	3073804200	50000	50000	50000	50000	0
211	20241018	170700	3073804200	50000	50000	50000	50000	0
212	20241018	170600	3073804200	50000	50000	50000	50000	789
213	20241018	170500	3073804200	50000	50000	50000	50000	0
214	20241018	170400	3073804200	50000	50000	50000	50000	0
215	20241018	170300	3073804200	50000	50000	50000	50000	0
216	20241018	170200	3073804200	50000	50000	50000	50000	0
217	20241018	170100	3073804200	50000	50000	50000	50000	0
218	20241018	170000	3073804200	50000	50000	50000	50000	0
219	20241018	165900	3073804200	50000	50000	50000	50000	0
220	20241018	165800	3073804200	50000	50000	50000	50000	0
221	20241018	165700	3073804200	50000	50000	50000	50000	0
222	20241018	165600	3073804200	50000	50000	50000	50000	0
223	20241018	165500	3073804200	50000	50000	50000	50000	0
224	20241018	165400	3073804200	50000	50000	50000	50000	0
225	20241018	165300	3073804200	50000	50000	50000	50000	0
226	20241018	165200	3073804200	50000	50000	50000	50000	0
227	20241018	165100	3073804200	50000	50000	50000	50000	0
228	20241018	165000	3073804200	50000	50000	50000	50000	0
229	20241018	164900	3073804200	50000	50000	50000	50000	0
230	20241018	164800	3073804200	50000	50000	50000	50000	0
231	20241018	164700	3073804200	50000	50000	50000	50000	0
232	20241018	164600	3073804200	50000	50000	50000	50000	0
233	20241018	164500	3073804200	50000	50000	50000	50000	0
234	20241018	164400	3073804200	50000	50000	50000	50000	0
235	20241018	164300	3073804200	50000	50000	50000	50000	0
236	20241018	164200	3073804200	50000	50000	50000	50000	0
237	20241018	164100	3073804200	50000	50000	50000	50000	0
238	20241018	164000	3073804200	50000	50000	50000	50000	0
239	20241018	163900	3073804200	50000	50000	50000	50000	0
240	20241018	163800	3073804200	50000	50000	50000	50000	0
241	20241018	163700	3073804200	50000	50000	50000	50000	0
242	20241018	163600	3073804200	50000	50000	50000	50000	789
243	20241018	163500	3073804200	50000	50000	50000	50000	0
244	20241018	163400	3073804200	50000	50000	50000	50000	0
245	20241018	163300	3073804200	50000	50000	50000	50000	0
246	20241018	163200	3073804200	50000	50000	50000	50000	0
247	20241018	163100	3073804200	50000	50000	50000	50000	0
248	20241018	163000	3073804200	50000	50000	50000	50000	0
249	20241018	162900	3073804200	50000	50000	50000	50000	0
250	20241018	162800	3073804200	50000	50000	50000	50000	0
251	20241018	162700	3073804200	50000	50000	50000	50000	0
252	20241018	162600	3073804200	50000	50000	50000	50000	0
253	20241018	162500	3073804200	50000	50000	50000	50000	0
254	20241018	162400	3073804200	50000	50000	50000	50000	0
255	20241018	162300	3073804200	50000	50000	50000	50000	0
256	20241018	162200	3073804200	50000	50000	50000	50000	0
257	20241018	162100	3073804200	50000	50000	50000	50000	0
258	20241018	162000	3073804200	50000	50000	50000	50000	0
259	20241018	161900	3073804200	50000	50000	50000	50000	0
260	20241018	161800	3073804200	50000	50000	50000	50000	0
261	20241018	161700	3073804200	50000	50000	50000	50000	0
262	20241018	161600	3073804200	50000	50000	50000	50000	0
263	20241018	161500	3073804200	50000	50000	50000	50000	0
264	20241018	161400	3073804200	50000	50000	50000	50000	0
265	20241018	161300	3073804200	50000	50000	50000	50000	0
266	20241018	161200	3073804200	50000	50000	50000	50000	0
267	20241018	161100	3073804200	50000	50000	50000	50000	0
268	20241018	161000	3073804200	50000	50000	50000	50000	0
269	20241018	160900	3073804200	50000	50000	50000	50000	0
270	20241018	160800	3073804200	50000	50000	50000	50000	0
271	20241018	160700	3073804200	50000	50000	50000	50000	0
272	20241018	160600	3073804200	50000	50000	50000	50000	789
273	20241018	160500	3073804200	50000	50000	50000	50000	0
274	20241018	160400	3073804200	50000	50000	50000	50000	0
275	20241018	160300	3073804200	50000	50000	50000	50000	0
276	20241018	160200	3073804200	50000	50000	50000	50000	0
277	20241018	160100	3073804200	50000	50000	50000	50000	0
278	20241018	160000	3073804200	50000	50000	50000	50000	0
279	20241018	155900	3073804200	50000	50000	50000	50000	0
280	20241018	155800	3073804200	50000	50000	50000	50000	0
281	20241018	155700	3073804200	50000	50000	50000	50000	0
282	20241018	155600	3073804200	50000	50000	50000	50000	0
283	20241018	155500	3073804200	50000	50000	50000	50000	0
284	20241018	155400	3073804200	50000	50000	50000	50000	0
285	20241018	155300	3073804200	50000	50000	50000	50000	0
286	20241018	155200	3073804200	50000	50000	50000	50000	0
287	20241018	155100	3073804200	50000	50000	50000	50000	0
288	20241018	155000	3073804200	50000	50000	50000	50000	0
289	20241018	154900	3073804200	50000	50000	50000	50000	0
290	20241018	154800	3073804200	50000	50000	50000	50000	0
291	20241018	154700	3073804200	50000	50000	50000	50000	0
292	20241018	154600	3073804200	50000	50000	50000	50000	0
293	20241018	154500	3073804200	50000	50000	50000	50000	0
294	20241018	154400	3073804200	50000	50000	50000	50000	0
295	20241018	154300	3073804200	50000	50000	50000	50000	0
296	20241018	154200	3073804200	50000	50000	50000	50000	0
297	20241018	154100	3073804200	50000	50000	50000	50000	0
298	20241018	154000	3073804200	50000	50000	50000	50000	0
299	20241018	153900	3073804200	50000	50000	50000	50000	0
300	20241018	153800	3073804200	50000	50000	50000	50000	0
301	20241018	153700	3073804200	50000	50000	50000	50000	0
302	20241018	153600	3073804200	50000	50000	50000	50000	789
303	20241018	153500	3073804200	50000	50000	50000	50000	0
304	20241018	153400	3073804200	50000	50000	50000	50000	0
305	20241018	153300	3073804200	50000	50000	50000	50000	0
306	20241018	153200	3073804200	50000	50000	50000	50000	0
307	20241018	153100	3073804200	50000	50000	50000	50000	0
308	20241018	153000	3073804200	50000	50000	50000	50000	789
309	20241018	152900	3034354200	49950	49950	49950	49950	0
310	20241018	152800	3034354200	49950	49950	49950	49950	0
311	20241018	152700	3034354200	49950	49950	49950	49950	0
312	20241018	152600	3034354200	49950	49950	49950	49950	0
313	20241018	152500	3034354200	49950	49950	49950	49950	0
314	20241018	152400	3034354200	49950	49950	49950	49950	0
315	20241018	152300	3034354200	49950	49950	49950	49950	0
316	20241018	152200	3034354200	49950	49950	49950	49950	0
317	20241018	152100	3034354200	49950	49950	49950	49950	0
318	20241018	152000	3034354200	49950	49950	49950	49950	0
319	20241018	151900	3034354200	49950	49950	49950	49900	103
320	20241018	151800	3029209600	49950	49900	49950	49900	51
321	20241018	151700	3026663750	49900	49950	49950	49900	120
322	20241018	151600	3020671300	49950	50000	50000	49950	140
323	20241018	151500	3013677950	49950	49950	50000	49950	48
324	20241018	151400	3011280000	49900	49900	49950	49900	61
325	20241018	151300	3008234750	49900	49950	49950	49900	34
326	20241018	151200	3006537800	49950	49900	49950	49900	46
327	20241018	151100	3004241550	49900	49900	49950	49900	63
328	20241018	151000	3001095400	49950	49950	49950	49900	111
329	20241018	150900	2995553650	50000	50000	50000	50000	5
330	20241018	150800	2995303650	49950	50000	50000	49950	74
331	20241018	150700	2991605950	49950	49950	50000	49950	324
332	20241018	150600	2975409300	49950	49900	49950	49900	45
333	20241018	150500	2973162850	49900	50000	50000	49900	254
334	20241018	150400	2960485800	50000	49950	50000	49900	50
335	20241018	150300	2957989400	50000	49950	50000	49950	187
336	20241018	150200	2948646750	49950	49950	49950	49950	79
337	20241018	150100	2944700700	49950	49950	50000	49950	755
338	20241018	150000	2906986200	49900	50000	50000	49900	670
339	20241018	145900	2873518950	49950	50000	50100	49950	62
340	20241018	145800	2870417900	50000	50000	50100	50000	60
341	20241018	145700	2867414000	50000	50000	50000	49950	48
342	20241018	145600	2865015200	50000	50000	50000	49950	98
343	20241018	145500	2860115400	50000	50000	50100	50000	45
344	20241018	145400	2857863800	50100	50000	50100	49950	196
345	20241018	145300	2848065750	50000	50000	50000	50000	141
346	20241018	145200	2841015750	50000	50000	50000	49950	83
347	20241018	145100	2836865900	50100	50000	50100	49950	56
348	20241018	145000	2834063150	50000	49950	50000	49950	23
349	20241018	144900	2832913650	49950	50000	50000	49950	89
350	20241018	144800	2828466600	49900	50000	50100	49900	446
351	20241018	144700	2806179200	50000	50000	50000	50000	70
352	20241018	144600	2802679200	50000	50000	50000	50000	38
353	20241018	144500	2800779200	50000	50000	50100	50000	36
354	20241018	144400	2798977300	50100	50100	50100	50000	28
355	20241018	144300	2797576200	50000	50000	50000	50000	19
356	20241018	144200	2796626200	50000	50000	50100	50000	131
357	20241018	144100	2790076100	50100	50000	50100	50000	33
358	20241018	144000	2788423500	50000	50100	50100	50000	54
359	20241018	143900	2785723200	50100	50100	50100	50000	28
360	20241018	143800	2784322200	50100	50100	50100	50000	221
361	20241018	143700	2773251600	50000	50000	50000	50000	13
362	20241018	143600	2772601600	50000	50100	50100	50000	56
363	20241018	143500	2769801000	50100	50000	50100	50000	38
364	20241018	143400	2767898300	49950	49950	50100	49950	146
365	20241018	143300	2760586100	50000	50000	50100	50000	59
366	20241018	143200	2757635400	50000	50000	50000	49950	544
367	20241018	143100	2730437000	50000	50100	50100	50000	282
368	20241018	143000	2716329100	50100	50000	50100	50000	74
369	20241018	142900	2712625000	50000	50000	50000	49950	217
370	20241018	142800	2701777300	50100	49950	50100	49950	192
371	20241018	142700	2692175200	49950	49950	49950	49900	41
372	20241018	142600	2690128100	49950	49950	50000	49950	142
373	20241018	142500	2683029100	49900	49900	50100	49900	567
374	20241018	142400	2654724700	49900	49900	50100	49900	366
375	20241018	142300	2636456350	49900	50000	50000	49900	322
376	20241018	142200	2620373800	50000	50000	50000	50000	56
377	20241018	142100	2617573800	50100	50000	50100	50000	71
378	20241018	142000	2614022200	50000	50100	50100	50000	241
379	20241018	141900	2601971100	50200	50200	50300	50100	95
380	20241018	141800	2597202500	50100	50100	50200	50000	128
381	20241018	141700	2590789200	50200	50200	50200	50100	51
382	20241018	141600	2588231400	50200	50100	50200	50100	293
383	20241018	141500	2573531900	50100	50100	50100	50000	185
384	20241018	141400	2564275800	50100	50000	50100	50000	141
385	20241018	141300	2557213100	50100	50100	50200	50000	230
386	20241018	141200	2545684300	50100	50100	50100	50000	553
387	20241018	141100	2517981900	50000	49950	50000	49950	23
388	20241018	141000	2516831950	50000	50000	50100	49950	184
389	20241018	140900	2507637400	50000	50000	50000	50000	19
390	20241018	140800	2506687400	50000	50100	50100	50000	40
391	20241018	140700	2504684600	50100	50000	50100	50000	158
392	20241018	140600	2496773200	50000	50000	50000	50000	56
393	20241018	140500	2493973200	50100	50000	50100	49950	105
394	20241018	140400	2488724950	50000	50000	50100	50000	36
395	20241018	140300	2486923950	50000	49950	50000	49950	94
396	20241018	140200	2482224250	49950	50000	50000	49950	164
397	20241018	140100	2474026150	49950	49950	50000	49900	97
398	20241018	140000	2469178050	49950	49900	49950	49900	144
399	20241018	135900	2461991350	49900	49950	49950	49900	48
400	20241018	135800	2459594350	49950	49950	50000	49950	73
401	20241018	135700	2455947000	49950	49950	49950	49950	7
402	20241018	135600	2455597350	49950	50000	50000	49950	334
403	20241018	135500	2438913500	49950	50000	50200	49950	167
404	20241018	135400	2430556800	50000	49950	50000	49950	57
405	20241018	135300	2427707800	49950	49950	49950	49950	58
406	20241018	135200	2424810700	49950	50000	50100	49950	53
407	20241018	135100	2422159200	50000	50000	50100	50000	59
408	20241018	135000	2419208100	50000	50000	50000	49950	161
409	20241018	134900	2411159100	50000	50100	50100	50000	97
410	20241018	134800	2406301700	50000	49950	50000	49950	18
411	20241018	134700	2405401800	50000	49950	50000	49950	18
412	20241018	134600	2404502450	49950	50000	50100	49950	66
413	20241018	134500	2401203750	50000	50000	50100	49950	50
414	20241018	134400	2398704500	50000	49950	50000	49950	43
415	20241018	134300	2396556400	50000	50000	50100	49950	94
416	20241018	134200	2391852450	50000	49950	50000	49900	48
417	20241018	134100	2389454200	49950	49900	50000	49900	35
418	20241018	134000	2387705950	49900	49950	50000	49900	78
419	20241018	133900	2383810900	50000	50000	50000	49950	140
420	20241018	133800	2376812050	50100	50000	50100	50000	21
421	20241018	133700	2375760250	50100	50000	50200	50000	138
422	20241018	133600	2368846850	50000	50000	50100	50000	37
423	20241018	133500	2366996650	50000	50000	50100	50000	77
424	20241018	133400	2363144750	50000	50100	50100	50000	45
425	20241018	133300	2360892550	50000	50000	50000	50000	31
426	20241018	133200	2359342550	50000	50000	50100	50000	76
427	20241018	133100	2355540850	50000	49900	50200	49900	1030
428	20241018	133000	2304091200	49850	49900	49900	49850	208
429	20241018	132900	2293712200	49900	49950	49950	49900	55
430	20241018	132800	2290966750	49900	49950	49950	49900	123
431	20241018	132700	2284827200	49950	49900	49950	49900	28
432	20241018	132600	2283429450	49900	49900	49950	49900	92
433	20241018	132500	2278838200	49950	49800	49950	49800	205
434	20241018	132400	2268625050	49800	49800	49850	49800	99
435	20241018	132300	2263692850	49800	49800	49850	49800	131
436	20241018	132200	2257163950	49800	49800	49850	49800	45
437	20241018	132100	2254922150	49800	49800	49850	49800	33
438	20241018	132000	2253277850	49800	49800	49850	49800	153
439	20241018	131900	2245658000	49850	49800	49900	49800	36
440	20241018	131800	2243862850	49800	49850	49850	49800	37
441	20241018	131700	2242019750	49850	49850	49850	49800	114
442	20241018	131600	2236337000	49850	49800	49850	49800	162
443	20241018	131500	2228264650	49800	49850	49950	49800	718
444	20241018	131400	2192445050	49850	49850	49900	49850	377
445	20241018	131300	2173650750	49850	49900	49950	49850	118
446	20241018	131200	2167760150	49850	49800	49850	49800	122
447	20241018	131100	2161678800	49850	49850	49850	49800	241
448	20241018	131000	2149666050	49850	49800	49850	49800	317
449	20241018	130900	2133872150	49800	49900	49900	49800	67
450	20241018	130800	2130531450	49850	49900	49900	49850	542
451	20241018	130700	2103486350	49850	49800	49850	49800	588
452	20241018	130600	2074176500	49800	49800	49850	49800	103
453	20241018	130500	2069046100	49850	49800	49850	49800	75
454	20241018	130400	2065309750	49800	49800	49850	49800	65
455	20241018	130300	2062072250	49850	49800	49850	49800	29
456	20241018	130200	2060627450	49800	49800	49850	49800	159
457	20241018	130100	2052707850	49800	49850	49900	49800	1335
458	20241018	130000	1986157050	49900	49900	49950	49900	195
459	20241018	125900	1976426450	49900	49900	49950	49900	88
460	20241018	125800	1972034300	49900	49950	49950	49850	55
461	20241018	125700	1969290850	50000	49950	50000	49850	228
462	20241018	125600	1957911050	49950	49900	50200	49850	139
463	20241018	125500	1950956750	49900	49900	49900	49850	705
464	20241018	125400	1915777450	49900	49900	49950	49900	178
465	20241018	125300	1906894650	49950	49900	49950	49900	69
466	20241018	125200	1903450650	49900	49900	49950	49900	64
467	20241018	125100	1900256150	49900	49900	49950	49900	63
468	20241018	125000	1897110900	49900	49900	49950	49900	191
469	20241018	124900	1887575550	49950	49900	49950	49900	56
470	20241018	124800	1884779750	49900	49900	49900	49900	38
471	20241018	124700	1882883550	49900	49900	49950	49900	283
472	20241018	124600	1868748500	49900	49900	49950	49900	83
473	20241018	124500	1864605100	49950	49900	49950	49900	328
474	20241018	124400	1848236950	49950	49900	49950	49900	118
475	20241018	124300	1842348150	49900	49900	49900	49900	92
476	20241018	124200	1837757350	49950	49900	49950	49900	19
477	20241018	124100	1836808350	49950	50000	50000	49950	627
478	20241018	124000	1805489100	49950	49950	49950	49950	96
479	20241018	123900	1800693900	49950	49950	50000	49950	81
480	20241018	123800	1796646250	49950	50000	50000	49950	133
481	20241018	123700	1789996700	50100	50000	50100	50000	98
482	20241018	123600	1785095700	50000	50100	50100	50000	174
483	20241018	123500	1776393500	50000	50000	50000	50000	214
484	20241018	123400	1765693500	50000	50000	50100	50000	34
485	20241018	123300	1763992400	50000	50000	50000	50000	103
486	20241018	123200	1758842400	50000	50000	50100	50000	30
487	20241018	123100	1757340500	50100	50100	50100	50000	135
488	20241018	123000	1750577400	50100	50000	50100	50000	294
489	20241018	122900	1735859600	50000	50100	50100	50000	55
490	20241018	122800	1733108000	50000	50000	50000	50000	18
491	20241018	122700	1732208000	50000	50000	50100	50000	51
492	20241018	122600	1729656700	50000	50100	50100	50000	41
493	20241018	122500	1727605000	50000	50000	50000	50000	90
494	20241018	122400	1723105000	50000	50000	50100	50000	20
495	20241018	122300	1722104000	50000	50000	50100	50000	55
496	20241018	122200	1719353000	50100	50000	50100	50000	40
497	20241018	122100	1717351300	50000	50000	50000	49950	233
498	20241018	122000	1705701500	49950	50000	50000	49950	166
499	20241018	121900	1697401650	50000	49950	50000	49950	37
500	20241018	121800	1695552350	49950	49900	49950	49900	222
501	20241018	121700	1684465900	49900	49900	49950	49900	25
502	20241018	121600	1683217900	49900	49900	49950	49900	57
503	20241018	121500	1680371800	49900	49900	49900	49900	272
504	20241018	121400	1666799000	49900	49900	49950	49900	120
505	20241018	121300	1660810300	49950	49950	49950	49900	397
506	20241018	121200	1640988650	50000	50000	50000	49950	21
507	20241018	121100	1639938700	50000	49900	50000	49900	755
508	20241018	121000	1602224400	49900	49950	49950	49900	144
509	20241018	120900	1595036050	49950	49900	49950	49900	103
510	20241018	120800	1589894800	49900	49900	49900	49900	89
511	20241018	120700	1585453700	49950	49900	49950	49900	27
512	20241018	120600	1584105800	49900	49950	49950	49900	138
513	20241018	120500	1577218600	49950	49900	49950	49900	253
514	20241018	120400	1564586550	49900	49900	49950	49900	47
515	20241018	120300	1562240700	49900	49900	49900	49900	1035
516	20241018	120200	1510594200	49950	49950	49950	49900	48
517	20241018	120100	1508197150	49950	49950	50000	49950	61
518	20241018	120000	1505150150	50000	49950	50000	49900	169
519	20241018	115900	1496711150	49950	49900	49950	49900	138
520	20241018	115800	1489822450	49950	49950	49950	49900	359
521	20241018	115700	1471899650	49950	50000	50000	49950	1725
522	20241018	115600	1385681600	50000	50000	50100	50000	995
523	20241018	115500	1335929900	50000	50000	50100	50000	253
524	20241018	115400	1323279700	50000	50000	50100	50000	126
525	20241018	115300	1316974000	50000	50000	50000	50000	148
526	20241018	115200	1309574000	50100	50100	50100	50000	125
527	20241018	115100	1303319100	50100	50000	50100	50000	142
528	20241018	115000	1296218100	50100	50100	50100	50000	313
529	20241018	114900	1280566600	50000	50100	50100	50000	67
530	20241018	114800	1277214800	50000	50000	50100	50000	37
531	20241018	114700	1275364600	50100	50100	50100	50000	1904
532	20241018	114600	1179977300	50100	50100	50200	50100	145
533	20241018	114500	1172711000	50100	50100	50200	50100	86
534	20241018	114400	1168402200	50100	50100	50200	50100	90
535	20241018	114300	1163887000	50100	50200	50200	50100	96
536	20241018	114200	1159075300	50100	50100	50100	50100	50
537	20241018	114100	1156570300	50100	50200	50200	50100	315
538	20241018	114000	1140762700	50200	50200	50300	50200	74
539	20241018	113900	1137046700	50200	50200	50300	50200	118
540	20241018	113800	1131121300	50200	50200	50200	50200	155
541	20241018	113700	1123340300	50200	50200	50300	50200	25
542	20241018	113600	1122084400	50200	50200	50300	50200	219
543	20241018	113500	1111088000	50200	50200	50200	50200	52
544	20241018	113400	1108477600	50200	50200	50300	50200	44
545	20241018	113300	1106267700	50200	50300	50300	50200	84
546	20241018	113200	1102049200	50200	50200	50200	50200	30
547	20241018	113100	1100543200	50200	50200	50200	50200	65
548	20241018	113000	1097280200	50200	50300	50300	50200	169
549	20241018	112900	1088790400	50300	50200	50300	50200	150
550	20241018	112800	1081255500	50200	50300	50300	50200	11
551	20241018	112700	1080702500	50300	50300	50300	50200	428
552	20241018	112600	1059175200	50300	50300	50400	50300	107
553	20241018	112500	1053791300	50300	50300	50300	50200	90
554	20241018	112400	1049264900	50300	50300	50400	50300	55
555	20241018	112300	1046497300	50400	50300	50400	50200	147
556	20241018	112200	1039092900	50300	50300	50300	50200	156
557	20241018	112100	1031249800	50200	50200	50200	50200	18
558	20241018	112000	1030346200	50300	50200	50300	50200	184
559	20241018	111900	1021108200	50300	50200	50300	50200	66
560	20241018	111800	1017793200	50200	50200	50200	50200	14
561	20241018	111700	1017090400	50300	50300	50300	50300	14
562	20241018	111600	1016386200	50300	50300	50300	50200	78
563	20241018	111500	1012463100	50300	50300	50300	50200	405
564	20241018	111400	992093900	50300	50400	50400	50300	27
565	20241018	111300	990734500	50300	50300	50400	50300	43
566	20241018	111200	988568800	50400	50400	50400	50300	43
567	20241018	111100	986404700	50300	50300	50300	50300	13
568	20241018	111000	985750800	50300	50400	50400	50300	161
569	20241018	110900	977646000	50400	50400	50400	50300	84
570	20241018	110800	973418000	50300	50300	50300	50300	18
571	20241018	110700	972512600	50400	50200	50400	50200	35
572	20241018	110600	970753600	50300	50300	50300	50200	541
573	20241018	110500	943542500	50300	50300	50300	50200	172
574	20241018	110400	934896100	50300	50400	50400	50300	25
575	20241018	110300	933637500	50400	50300	50500	50300	43
576	20241018	110200	931470400	50300	50300	50400	50300	46
577	20241018	110100	929156100	50400	50400	50400	50400	31
578	20241018	110000	927593700	50300	50400	50400	50300	34
579	20241018	105900	925881700	50400	50300	50400	50200	60
580	20241018	105800	922862400	50300	50300	50300	50300	16
581	20241018	105700	922057600	50300	50300	50300	50300	138
582	20241018	105600	915116200	50200	50200	50300	50200	69
583	20241018	105500	911650800	50300	50200	50300	50100	75
584	20241018	105400	907887700	50200	50300	50300	50200	30
585	20241018	105300	906380000	50200	50200	50200	50100	169
586	20241018	105200	897897700	50200	50200	50200	50200	186
587	20241018	105100	888560500	50200	50200	50200	50200	314
588	20241018	105000	872797700	50200	50200	50300	50200	87
589	20241018	104900	868427700	50200	50200	50300	50200	14
590	20241018	104800	867724800	50300	50300	50400	50300	84
591	20241018	104700	863499500	50300	50300	50400	50300	23
592	20241018	104600	862341200	50400	50300	50400	50300	29
593	20241018	104500	860880700	50300	50400	50400	50300	65
594	20241018	104400	857608900	50500	50400	50500	50400	110
595	20241018	104300	852063900	50300	50200	50300	50200	21
596	20241018	104200	851008900	50300	50200	50300	50200	180
597	20241018	104100	841962000	50200	50200	50200	50100	27
598	20241018	104000	840608000	50200	50100	50200	50100	255
599	20241018	103900	827826300	50200	50200	50200	50100	25
600	20241018	103800	826572800	50100	50100	50300	50100	66
601	20241018	103700	823265400	50100	50100	50200	50100	170
602	20241018	103600	814744400	50100	50200	50200	50100	241
603	20241018	103500	802664300	50200	50300	50400	50200	280
604	20241018	103400	788603700	50300	50200	50300	50200	467
605	20241018	103300	765154100	50200	50100	50200	50100	99
606	20241018	103200	760190500	50200	50200	50300	50200	430
607	20241018	103100	738604400	50200	50300	50300	50200	419
608	20241018	103000	717570100	50300	50300	50400	50300	362
609	20241018	102900	699358700	50400	50300	50400	50300	16
610	20241018	102800	698553700	50300	50300	50400	50300	68
611	20241018	102700	695132100	50300	50400	50400	50300	14
612	20241018	102600	694426700	50400	50300	50400	50300	33
613	20241018	102500	692764800	50400	50300	50400	50300	180
614	20241018	102400	683710100	50300	50400	50400	50300	86
615	20241018	102300	679384100	50400	50400	50500	50300	179
616	20241018	102200	670362200	50400	50300	50400	50300	71
617	20241018	102100	666787500	50300	50300	50300	50300	18
618	20241018	102000	665882100	50400	50300	50500	50300	113
619	20241018	101900	660189800	50400	50300	50500	50300	16
620	20241018	101800	659383500	50400	50400	50400	50400	128
621	20241018	101700	652932300	50500	50500	50500	50400	29
622	20241018	101600	651469400	50500	50400	50500	50400	34
623	20241018	101500	649753900	50400	50500	50500	50400	137
624	20241018	101400	642848800	50400	50500	50500	50400	33
625	20241018	101300	641183600	50500	50400	50500	50400	52
626	20241018	101200	638559100	50400	50500	50500	50400	4
627	20241018	101100	638357200	50400	50500	50500	50400	45
628	20241018	101000	636085900	50600	50600	50700	50500	381
629	20241018	100900	616822700	50700	50700	50700	50700	3
630	20241018	100800	616670600	50700	50700	50800	50700	166
631	20241018	100700	608254300	50700	50700	50700	50600	173
632	20241018	100600	599483400	50700	50700	50800	50700	125
633	20241018	100500	593145500	50700	50800	50800	50700	123
634	20241018	100400	586905100	50700	50800	50800	50700	178
635	20241018	100300	577864400	50700	50600	50700	50600	497
636	20241018	100200	552676600	50700	50500	50700	50500	123
637	20241018	100100	546453100	50400	50400	50600	50400	562
638	20241018	100000	518127600	50400	50300	50400	50300	78
639	20241018	095900	514200800	50300	50300	50300	50300	17
640	20241018	095800	513345700	50300	50300	50400	50300	46
641	20241018	095700	511031700	50300	50400	50400	50300	132
642	20241018	095600	504379300	50300	50300	50300	50300	71
643	20241018	095500	500808000	50300	50300	50400	50300	74
644	20241018	095400	497082900	50400	50400	50400	50400	241
645	20241018	095300	484936500	50300	50500	50500	50300	133
646	20241018	095200	478233600	50400	50300	50400	50300	138
647	20241018	095100	471278900	50300	50400	50400	50300	150
648	20241018	095000	463733500	50300	50300	50400	50300	107
649	20241018	094900	458348100	50300	50300	50400	50300	49
650	20241018	094800	455883200	50300	50300	50400	50300	64
651	20241018	094700	452663600	50300	50300	50400	50300	37
652	20241018	094600	450799800	50300	50300	50400	50300	55
653	20241018	094500	448033100	50300	50300	50400	50300	46
654	20241018	094400	445718700	50300	50400	50400	50300	325
655	20241018	094300	429351700	50500	50400	50500	50400	44
656	20241018	094200	427132900	50500	50500	50500	50400	51
657	20241018	094100	424562000	50400	50400	50400	50300	78
658	20241018	094000	420636900	50400	50400	50500	50300	349
659	20241018	093900	403050400	50400	50500	50600	50400	168
660	20241018	093800	394567300	50400	50500	50500	50400	63
661	20241018	093700	391391100	50500	50400	50500	50400	10
662	20241018	093600	390886900	50500	50400	50500	50400	27
663	20241018	093500	389525100	50400	50600	50600	50400	25
664	20241018	093400	388263700	50500	50600	50600	50500	60
665	20241018	093300	385233200	50600	50500	50600	50500	27
666	20241018	093200	383868200	50500	50500	50600	50500	10
667	20241018	093100	383363000	50400	50300	50400	50300	235
668	20241018	093000	371523400	50400	50300	50400	50300	47
669	20241018	092900	369159100	50400	50400	50400	50300	52
670	20241018	092800	366541800	50400	50500	50500	50400	413
671	20241018	092700	345712000	50500	50500	50600	50500	49
672	20241018	092600	343234600	50500	50500	50500	50400	307
673	20241018	092500	327751100	50400	50500	50500	50400	204
674	20241018	092400	317458600	50500	50600	50600	50500	94
675	20241018	092300	312707100	50600	50500	50600	50500	46
676	20241018	092200	310383400	50500	50500	50500	50400	87
677	20241018	092100	305992600	50500	50500	50500	50400	108
678	20241018	092000	300541600	50500	50600	50600	50300	274
679	20241018	091900	286716000	50600	50500	50600	50500	39
680	20241018	091800	284742800	50500	50400	50600	50400	177
681	20241018	091700	275800800	50300	50400	50400	50300	308
682	20241018	091600	260298800	50300	50500	50600	50300	566
683	20241018	091500	231749100	50500	50900	50900	50500	1124
684	20241018	091400	174696100	51000	51000	51000	50900	50
685	20241018	091300	172150700	50900	50900	51000	50900	54
686	20241018	091200	169401600	50900	50900	50900	50900	9
687	20241018	091100	168943500	50900	51000	51000	50900	47
688	20241018	091000	166548000	50900	51100	51100	50900	335
689	20241018	090900	149475900	51100	51200	51200	51100	31
690	20241018	090800	147890100	51200	51400	51400	51200	154
691	20241018	090700	139990700	51400	51300	51400	51300	477
692	20241018	090600	115486100	51200	51200	51300	51200	270
693	20241018	090500	101660100	51300	51200	51300	51200	106
694	20241018	090400	96227800	51200	51300	51400	51200	297
695	20241018	090300	81018300	51300	51200	51400	51200	193
696	20241018	090200	71118900	51300	51300	51500	51200	476
697	20241018	090100	46697900	51200	51200	51300	50900	334
698	20241018	090000	29636500	51400	51500	51500	51300	576