KissMeData/131970/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200300	7553517650	49950	49950	49950	49950	1017
3	20231018	200200	7553517650	49950	49950	49950	49950	0
4	20231018	200100	7553517650	49950	49950	49950	49950	0
5	20231018	200000	7553517650	49950	49950	49950	49950	0
6	20231018	195900	7553517650	49950	49950	49950	49950	0
7	20231018	195800	7553517650	49950	49950	49950	49950	0
8	20231018	195700	7553517650	49950	49950	49950	49950	0
9	20231018	195600	7553517650	49950	49950	49950	49950	0
10	20231018	195500	7553517650	49950	49950	49950	49950	0
11	20231018	195400	7553517650	49950	49950	49950	49950	0
12	20231018	195300	7553517650	49950	49950	49950	49950	0
13	20231018	195200	7553517650	49950	49950	49950	49950	0
14	20231018	195100	7553517650	49950	49950	49950	49950	0
15	20231018	195000	7553517650	49950	49950	49950	49950	0
16	20231018	194900	7553517650	49950	49950	49950	49950	0
17	20231018	194800	7553517650	49950	49950	49950	49950	0
18	20231018	194700	7553517650	49950	49950	49950	49950	0
19	20231018	194600	7553517650	49950	49950	49950	49950	0
20	20231018	194500	7553517650	49950	49950	49950	49950	0
21	20231018	194400	7553517650	49950	49950	49950	49950	0
22	20231018	194300	7553517650	49950	49950	49950	49950	0
23	20231018	194200	7553517650	49950	49950	49950	49950	0
24	20231018	194100	7553517650	49950	49950	49950	49950	0
25	20231018	194000	7553517650	49950	49950	49950	49950	0
26	20231018	193900	7553517650	49950	49950	49950	49950	0
27	20231018	193800	7553517650	49950	49950	49950	49950	0
28	20231018	193700	7553517650	49950	49950	49950	49950	0
29	20231018	193600	7553517650	49950	49950	49950	49950	0
30	20231018	193500	7553517650	49950	49950	49950	49950	0
31	20231018	193400	7553517650	49950	49950	49950	49950	0
32	20231018	193300	7553517650	49950	49950	49950	49950	1017
33	20231018	193200	7553517650	49950	49950	49950	49950	0
34	20231018	193100	7553517650	49950	49950	49950	49950	0
35	20231018	193000	7553517650	49950	49950	49950	49950	0
36	20231018	192900	7553517650	49950	49950	49950	49950	0
37	20231018	192800	7553517650	49950	49950	49950	49950	0
38	20231018	192700	7553517650	49950	49950	49950	49950	0
39	20231018	192600	7553517650	49950	49950	49950	49950	0
40	20231018	192500	7553517650	49950	49950	49950	49950	0
41	20231018	192400	7553517650	49950	49950	49950	49950	0
42	20231018	192300	7553517650	49950	49950	49950	49950	0
43	20231018	192200	7553517650	49950	49950	49950	49950	0
44	20231018	192100	7553517650	49950	49950	49950	49950	0
45	20231018	192000	7553517650	49950	49950	49950	49950	0
46	20231018	191900	7553517650	49950	49950	49950	49950	0
47	20231018	191800	7553517650	49950	49950	49950	49950	0
48	20231018	191700	7553517650	49950	49950	49950	49950	0
49	20231018	191600	7553517650	49950	49950	49950	49950	0
50	20231018	191500	7553517650	49950	49950	49950	49950	0
51	20231018	191400	7553517650	49950	49950	49950	49950	0
52	20231018	191300	7553517650	49950	49950	49950	49950	0
53	20231018	191200	7553517650	49950	49950	49950	49950	0
54	20231018	191100	7553517650	49950	49950	49950	49950	0
55	20231018	191000	7553517650	49950	49950	49950	49950	0
56	20231018	190900	7553517650	49950	49950	49950	49950	0
57	20231018	190800	7553517650	49950	49950	49950	49950	0
58	20231018	190700	7553517650	49950	49950	49950	49950	0
59	20231018	190600	7553517650	49950	49950	49950	49950	0
60	20231018	190500	7553517650	49950	49950	49950	49950	0
61	20231018	190400	7553517650	49950	49950	49950	49950	0
62	20231018	190300	7553517650	49950	49950	49950	49950	1017
63	20231018	190200	7553517650	49950	49950	49950	49950	0
64	20231018	190100	7553517650	49950	49950	49950	49950	0
65	20231018	190000	7553517650	49950	49950	49950	49950	0
66	20231018	185900	7553517650	49950	49950	49950	49950	0
67	20231018	185800	7553517650	49950	49950	49950	49950	0
68	20231018	185700	7553517650	49950	49950	49950	49950	0
69	20231018	185600	7553517650	49950	49950	49950	49950	0
70	20231018	185500	7553517650	49950	49950	49950	49950	0
71	20231018	185400	7553517650	49950	49950	49950	49950	0
72	20231018	185300	7553517650	49950	49950	49950	49950	0
73	20231018	185200	7553517650	49950	49950	49950	49950	0
74	20231018	185100	7553517650	49950	49950	49950	49950	0
75	20231018	185000	7553517650	49950	49950	49950	49950	0
76	20231018	184900	7553517650	49950	49950	49950	49950	0
77	20231018	184800	7553517650	49950	49950	49950	49950	0
78	20231018	184700	7553517650	49950	49950	49950	49950	0
79	20231018	184600	7553517650	49950	49950	49950	49950	0
80	20231018	184500	7553517650	49950	49950	49950	49950	0
81	20231018	184400	7553517650	49950	49950	49950	49950	0
82	20231018	184300	7553517650	49950	49950	49950	49950	0
83	20231018	184200	7553517650	49950	49950	49950	49950	0
84	20231018	184100	7553517650	49950	49950	49950	49950	0
85	20231018	184000	7553517650	49950	49950	49950	49950	0
86	20231018	183900	7553517650	49950	49950	49950	49950	0
87	20231018	183800	7553517650	49950	49950	49950	49950	0
88	20231018	183700	7553517650	49950	49950	49950	49950	0
89	20231018	183600	7553517650	49950	49950	49950	49950	0
90	20231018	183500	7553517650	49950	49950	49950	49950	0
91	20231018	183400	7553517650	49950	49950	49950	49950	0
92	20231018	183300	7553517650	49950	49950	49950	49950	1017
93	20231018	183200	7553517650	49950	49950	49950	49950	0
94	20231018	183100	7553517650	49950	49950	49950	49950	0
95	20231018	183000	7553517650	49950	49950	49950	49950	0
96	20231018	182900	7553517650	49950	49950	49950	49950	0
97	20231018	182800	7553517650	49950	49950	49950	49950	0
98	20231018	182700	7553517650	49950	49950	49950	49950	0
99	20231018	182600	7553517650	49950	49950	49950	49950	0
100	20231018	182500	7553517650	49950	49950	49950	49950	0
101	20231018	182400	7553517650	49950	49950	49950	49950	0
102	20231018	182300	7553517650	49950	49950	49950	49950	0
103	20231018	182200	7553517650	49950	49950	49950	49950	0
104	20231018	182100	7553517650	49950	49950	49950	49950	0
105	20231018	182000	7553517650	49950	49950	49950	49950	0
106	20231018	181900	7553517650	49950	49950	49950	49950	0
107	20231018	181800	7553517650	49950	49950	49950	49950	0
108	20231018	181700	7553517650	49950	49950	49950	49950	0
109	20231018	181600	7553517650	49950	49950	49950	49950	0
110	20231018	181500	7553517650	49950	49950	49950	49950	0
111	20231018	181400	7553517650	49950	49950	49950	49950	0
112	20231018	181300	7553517650	49950	49950	49950	49950	0
113	20231018	181200	7553517650	49950	49950	49950	49950	0
114	20231018	181100	7553517650	49950	49950	49950	49950	0
115	20231018	181000	7553517650	49950	49950	49950	49950	0
116	20231018	180900	7553517650	49950	49950	49950	49950	0
117	20231018	180800	7553517650	49950	49950	49950	49950	0
118	20231018	180700	7553517650	49950	49950	49950	49950	0
119	20231018	180600	7553517650	49950	49950	49950	49950	0
120	20231018	180500	7553517650	49950	49950	49950	49950	0
121	20231018	180400	7553517650	49950	49950	49950	49950	0
122	20231018	180300	7553517650	49950	49950	49950	49950	1017
123	20231018	180200	7553517650	49950	49950	49950	49950	0
124	20231018	180100	7553517650	49950	49950	49950	49950	0
125	20231018	180000	7553517650	49950	49950	49950	49950	0
126	20231018	175900	7553517650	49950	49950	49950	49950	0
127	20231018	175800	7553517650	49950	49950	49950	49950	0
128	20231018	175700	7553517650	49950	49950	49950	49950	0
129	20231018	175600	7553517650	49950	49950	49950	49950	0
130	20231018	175500	7553517650	49950	49950	49950	49950	0
131	20231018	175400	7553517650	49950	49950	49950	49950	0
132	20231018	175300	7553517650	49950	49950	49950	49950	0
133	20231018	175200	7553517650	49950	49950	49950	49950	0
134	20231018	175100	7553517650	49950	49950	49950	49950	0
135	20231018	175000	7553517650	49950	49950	49950	49950	0
136	20231018	174900	7553517650	49950	49950	49950	49950	0
137	20231018	174800	7553517650	49950	49950	49950	49950	0
138	20231018	174700	7553517650	49950	49950	49950	49950	0
139	20231018	174600	7553517650	49950	49950	49950	49950	0
140	20231018	174500	7553517650	49950	49950	49950	49950	0
141	20231018	174400	7553517650	49950	49950	49950	49950	0
142	20231018	174300	7553517650	49950	49950	49950	49950	0
143	20231018	174200	7553517650	49950	49950	49950	49950	0
144	20231018	174100	7553517650	49950	49950	49950	49950	0
145	20231018	174000	7553517650	49950	49950	49950	49950	0
146	20231018	173900	7553517650	49950	49950	49950	49950	0
147	20231018	173800	7553517650	49950	49950	49950	49950	0
148	20231018	173700	7553517650	49950	49950	49950	49950	0
149	20231018	173600	7553517650	49950	49950	49950	49950	0
150	20231018	173500	7553517650	49950	49950	49950	49950	0
151	20231018	173400	7553517650	49950	49950	49950	49950	0
152	20231018	173300	7553517650	49950	49950	49950	49950	1017
153	20231018	173200	7553517650	49950	49950	49950	49950	0
154	20231018	173100	7553517650	49950	49950	49950	49950	0
155	20231018	173000	7553517650	49950	49950	49950	49950	0
156	20231018	172900	7553517650	49950	49950	49950	49950	0
157	20231018	172800	7553517650	49950	49950	49950	49950	0
158	20231018	172700	7553517650	49950	49950	49950	49950	0
159	20231018	172600	7553517650	49950	49950	49950	49950	0
160	20231018	172500	7553517650	49950	49950	49950	49950	0
161	20231018	172400	7553517650	49950	49950	49950	49950	0
162	20231018	172300	7553517650	49950	49950	49950	49950	0
163	20231018	172200	7553517650	49950	49950	49950	49950	0
164	20231018	172100	7553517650	49950	49950	49950	49950	0
165	20231018	172000	7553517650	49950	49950	49950	49950	0
166	20231018	171900	7553517650	49950	49950	49950	49950	0
167	20231018	171800	7553517650	49950	49950	49950	49950	0
168	20231018	171700	7553517650	49950	49950	49950	49950	0
169	20231018	171600	7553517650	49950	49950	49950	49950	0
170	20231018	171500	7553517650	49950	49950	49950	49950	0
171	20231018	171400	7553517650	49950	49950	49950	49950	0
172	20231018	171300	7553517650	49950	49950	49950	49950	0
173	20231018	171200	7553517650	49950	49950	49950	49950	0
174	20231018	171100	7553517650	49950	49950	49950	49950	0
175	20231018	171000	7553517650	49950	49950	49950	49950	0
176	20231018	170900	7553517650	49950	49950	49950	49950	0
177	20231018	170800	7553517650	49950	49950	49950	49950	0
178	20231018	170700	7553517650	49950	49950	49950	49950	0
179	20231018	170600	7553517650	49950	49950	49950	49950	0
180	20231018	170500	7553517650	49950	49950	49950	49950	0
181	20231018	170400	7553517650	49950	49950	49950	49950	0
182	20231018	170300	7553517650	49950	49950	49950	49950	1017
183	20231018	170200	7553517650	49950	49950	49950	49950	0
184	20231018	170100	7553517650	49950	49950	49950	49950	0
185	20231018	170000	7553517650	49950	49950	49950	49950	0
186	20231018	165900	7553517650	49950	49950	49950	49950	0
187	20231018	165800	7553517650	49950	49950	49950	49950	0
188	20231018	165700	7553517650	49950	49950	49950	49950	0
189	20231018	165600	7553517650	49950	49950	49950	49950	0
190	20231018	165500	7553517650	49950	49950	49950	49950	0
191	20231018	165400	7553517650	49950	49950	49950	49950	0
192	20231018	165300	7553517650	49950	49950	49950	49950	0
193	20231018	165200	7553517650	49950	49950	49950	49950	0
194	20231018	165100	7553517650	49950	49950	49950	49950	0
195	20231018	165000	7553517650	49950	49950	49950	49950	0
196	20231018	164900	7553517650	49950	49950	49950	49950	0
197	20231018	164800	7553517650	49950	49950	49950	49950	0
198	20231018	164700	7553517650	49950	49950	49950	49950	0
199	20231018	164600	7553517650	49950	49950	49950	49950	0
200	20231018	164500	7553517650	49950	49950	49950	49950	0
201	20231018	164400	7553517650	49950	49950	49950	49950	0
202	20231018	164300	7553517650	49950	49950	49950	49950	0
203	20231018	164200	7553517650	49950	49950	49950	49950	0
204	20231018	164100	7553517650	49950	49950	49950	49950	0
205	20231018	164000	7553517650	49950	49950	49950	49950	0
206	20231018	163900	7553517650	49950	49950	49950	49950	0
207	20231018	163800	7553517650	49950	49950	49950	49950	0
208	20231018	163700	7553517650	49950	49950	49950	49950	0
209	20231018	163600	7553517650	49950	49950	49950	49950	0
210	20231018	163500	7553517650	49950	49950	49950	49950	0
211	20231018	163400	7553517650	49950	49950	49950	49950	0
212	20231018	163300	7553517650	49950	49950	49950	49950	1017
213	20231018	163200	7553517650	49950	49950	49950	49950	0
214	20231018	163100	7553517650	49950	49950	49950	49950	0
215	20231018	163000	7553517650	49950	49950	49950	49950	0
216	20231018	162900	7553517650	49950	49950	49950	49950	0
217	20231018	162800	7553517650	49950	49950	49950	49950	0
218	20231018	162700	7553517650	49950	49950	49950	49950	0
219	20231018	162600	7553517650	49950	49950	49950	49950	0
220	20231018	162500	7553517650	49950	49950	49950	49950	0
221	20231018	162400	7553517650	49950	49950	49950	49950	0
222	20231018	162300	7553517650	49950	49950	49950	49950	0
223	20231018	162200	7553517650	49950	49950	49950	49950	0
224	20231018	162100	7553517650	49950	49950	49950	49950	0
225	20231018	162000	7553517650	49950	49950	49950	49950	0
226	20231018	161900	7553517650	49950	49950	49950	49950	0
227	20231018	161800	7553517650	49950	49950	49950	49950	0
228	20231018	161700	7553517650	49950	49950	49950	49950	0
229	20231018	161600	7553517650	49950	49950	49950	49950	0
230	20231018	161500	7553517650	49950	49950	49950	49950	0
231	20231018	161400	7553517650	49950	49950	49950	49950	0
232	20231018	161300	7553517650	49950	49950	49950	49950	0
233	20231018	161200	7553517650	49950	49950	49950	49950	0
234	20231018	161100	7553517650	49950	49950	49950	49950	0
235	20231018	161000	7553517650	49950	49950	49950	49950	0
236	20231018	160900	7553517650	49950	49950	49950	49950	0
237	20231018	160800	7553517650	49950	49950	49950	49950	0
238	20231018	160700	7553517650	49950	49950	49950	49950	0
239	20231018	160600	7553517650	49950	49950	49950	49950	0
240	20231018	160500	7553517650	49950	49950	49950	49950	0
241	20231018	160400	7553517650	49950	49950	49950	49950	0
242	20231018	160300	7553517650	49950	49950	49950	49950	1017
243	20231018	160200	7553517650	49950	49950	49950	49950	0
244	20231018	160100	7553517650	49950	49950	49950	49950	0
245	20231018	160000	7553517650	49950	49950	49950	49950	0
246	20231018	155900	7553517650	49950	49950	49950	49950	0
247	20231018	155800	7553517650	49950	49950	49950	49950	0
248	20231018	155700	7553517650	49950	49950	49950	49950	0
249	20231018	155600	7553517650	49950	49950	49950	49950	0
250	20231018	155500	7553517650	49950	49950	49950	49950	0
251	20231018	155400	7553517650	49950	49950	49950	49950	0
252	20231018	155300	7553517650	49950	49950	49950	49950	0
253	20231018	155200	7553517650	49950	49950	49950	49950	0
254	20231018	155100	7553517650	49950	49950	49950	49950	0
255	20231018	155000	7553517650	49950	49950	49950	49950	0
256	20231018	154900	7553517650	49950	49950	49950	49950	0
257	20231018	154800	7553517650	49950	49950	49950	49950	0
258	20231018	154700	7553517650	49950	49950	49950	49950	0
259	20231018	154600	7553517650	49950	49950	49950	49950	0
260	20231018	154500	7553517650	49950	49950	49950	49950	0
261	20231018	154400	7553517650	49950	49950	49950	49950	0
262	20231018	154300	7553517650	49950	49950	49950	49950	0
263	20231018	154200	7553517650	49950	49950	49950	49950	0
264	20231018	154100	7553517650	49950	49950	49950	49950	0
265	20231018	154000	7553517650	49950	49950	49950	49950	0
266	20231018	153900	7553517650	49950	49950	49950	49950	0
267	20231018	153800	7553517650	49950	49950	49950	49950	0
268	20231018	153700	7553517650	49950	49950	49950	49950	0
269	20231018	153600	7553517650	49950	49950	49950	49950	0
270	20231018	153500	7553517650	49950	49950	49950	49950	0
271	20231018	153400	7553517650	49950	49950	49950	49950	0
272	20231018	153300	7553517650	49950	49950	49950	49950	1017
273	20231018	153200	7553517650	49950	49950	49950	49950	0
274	20231018	153100	7553517650	49950	49950	49950	49950	0
275	20231018	153000	7553517650	49950	49950	49950	49950	1017
276	20231018	152900	7502718500	49950	49950	49950	49950	0
277	20231018	152800	7502718500	49950	49950	49950	49950	0
278	20231018	152700	7502718500	49950	49950	49950	49950	0
279	20231018	152600	7502718500	49950	49950	49950	49950	0
280	20231018	152500	7502718500	49950	49950	49950	49950	0
281	20231018	152400	7502718500	49950	49950	49950	49950	0
282	20231018	152300	7502718500	49950	49950	49950	49950	0
283	20231018	152200	7502718500	49950	49950	49950	49950	0
284	20231018	152100	7502718500	49950	49950	49950	49950	0
285	20231018	152000	7502718500	49950	49950	49950	49950	0
286	20231018	151900	7502718500	49950	49900	49950	49600	444
287	20231018	151800	7480549300	49600	49600	49900	49600	661
288	20231018	151700	7447690400	49650	49800	49850	49600	487
289	20231018	151600	7423498950	49800	49700	49850	49600	452
290	20231018	151500	7401061550	49650	49650	49850	49600	730
291	20231018	151400	7364824700	49600	49650	49850	49600	838
292	20231018	151300	7323181800	49600	49750	49850	49600	698
293	20231018	151200	7288493500	49750	49800	49950	49600	436
294	20231018	151100	7266822200	49750	49750	49900	49700	487
295	20231018	151000	7242582800	49750	49700	50000	49700	399
296	20231018	150900	7222732750	49600	49650	49800	49600	485
297	20231018	150800	7198635000	49700	49700	49850	49650	523
298	20231018	150700	7172647800	49700	49700	49900	49650	454
299	20231018	150600	7150073350	49700	49750	49900	49650	617
300	20231018	150500	7119393150	49750	49850	49900	49700	941
301	20231018	150400	7072523150	49850	49900	49950	49700	399
302	20231018	150300	7052649150	49900	50100	50100	49900	404
303	20231018	150200	7032442650	50000	50000	50200	50000	124
304	20231018	150100	7026235350	50000	50200	50200	50000	282
305	20231018	150000	7012113250	50100	50000	50300	50000	221
306	20231018	145900	7001026250	50100	50100	50300	50100	962
307	20231018	145800	6952734350	50000	49950	50200	49950	491
308	20231018	145700	6928146350	49950	49800	50000	49800	158
309	20231018	145600	6920265650	49800	49750	49900	49750	60
310	20231018	145500	6917277850	49750	49900	49950	49750	266
311	20231018	145400	6904029450	49900	49900	49950	49850	73
312	20231018	145300	6900386000	49900	49950	50000	49900	192
313	20231018	145200	6890792950	49950	49950	50000	49950	68
314	20231018	145100	6887394100	49950	49950	50000	49950	218
315	20231018	145000	6876501800	49950	49950	50000	49950	127
316	20231018	144900	6870154250	49950	50100	50100	49950	466
317	20231018	144800	6846854150	50000	50200	50200	50000	140
318	20231018	144700	6839846050	50000	50100	50200	50000	1453
319	20231018	144600	6767051950	50200	50100	50300	50000	2670
320	20231018	144500	6633305650	50000	50000	50100	50000	985
321	20231018	144400	6583976250	49950	50000	50000	49950	70
322	20231018	144300	6580477250	50000	50000	50000	49950	48
323	20231018	144200	6578077750	49950	49950	50000	49950	295
324	20231018	144100	6563338850	49950	50000	50100	49950	330
325	20231018	144000	6546835250	50000	50000	50000	49950	162
326	20231018	143900	6538735600	49950	49950	49950	49900	77
327	20231018	143800	6534889850	49950	49850	49950	49800	32
328	20231018	143700	6533294400	49850	49750	49850	49750	275
329	20231018	143600	6519611100	49750	49750	49750	49700	321
330	20231018	143500	6503641850	49750	49750	49750	49700	277
331	20231018	143400	6489861450	49700	49750	49750	49700	189
332	20231018	143300	6480459200	49700	49750	49750	49700	220
333	20231018	143200	6469522700	49750	49750	49750	49700	171
334	20231018	143100	6461016350	49750	49750	49750	49700	113
335	20231018	143000	6455396400	49750	49750	49750	49700	78
336	20231018	142900	6451517100	49700	49700	49750	49700	58
337	20231018	142800	6448632400	49750	49700	49750	49700	58
338	20231018	142700	6445747900	49750	49750	49750	49700	60
339	20231018	142600	6442763750	49750	49750	49750	49700	59
340	20231018	142500	6439828850	49700	49750	49750	49700	75
341	20231018	142400	6436098550	49750	49750	49750	49700	318
342	20231018	142300	6420284600	49750	49650	49750	49650	589
343	20231018	142200	6391026650	49600	49600	49650	49550	2559
344	20231018	142100	6264052050	49550	49600	49600	49550	496
345	20231018	142000	6239450950	49600	49600	49600	49550	213
346	20231018	141900	6228886900	49600	49550	49600	49550	1270
347	20231018	141800	6165952800	49550	49600	49600	49550	296
348	20231018	141700	6151275250	49600	49600	49600	49550	1032
349	20231018	141600	6100133950	49600	49600	49600	49550	1595
350	20231018	141500	6021022800	49600	49600	49600	49550	111
351	20231018	141400	6015517800	49600	49550	49600	49550	187
352	20231018	141300	6006246250	49550	49600	49600	49550	1768
353	20231018	141200	5918554350	49550	49550	49600	49550	1434
354	20231018	141100	5847496400	49500	49650	49650	49500	2831
355	20231018	141000	5707152200	49600	49650	49650	49600	54
356	20231018	140900	5704471450	49600	49600	49650	49600	57
357	20231018	140800	5701642400	49650	49600	49650	49600	68
358	20231018	140700	5698266850	49600	49650	49650	49600	47
359	20231018	140600	5695933550	49600	49650	49650	49600	121
360	20231018	140500	5689927050	49700	49650	49700	49650	93
361	20231018	140400	5685307100	49700	49650	49700	49650	100
362	20231018	140300	5680340250	49750	49700	49750	49650	98
363	20231018	140200	5675469000	49700	49650	49750	49650	174
364	20231018	140100	5666825500	49700	49650	49750	49650	78
365	20231018	140000	5662947300	49650	49700	49700	49650	94
366	20231018	135900	5658275700	49700	49700	49700	49650	134
367	20231018	135800	5651616800	49700	49750	49750	49700	63
368	20231018	135700	5648483700	49700	49750	49750	49700	93
369	20231018	135600	5643859200	49750	49750	49750	49700	47
370	20231018	135500	5641521250	49700	49700	49750	49700	127
371	20231018	135400	5635207500	49700	49750	49750	49700	133
372	20231018	135300	5628591200	49750	49750	49750	49700	16
373	20231018	135200	5627795550	49700	49700	49700	49650	66
374	20231018	135100	5624515700	49750	49700	49750	49650	73
375	20231018	135000	5620887550	49750	49600	49750	49600	1027
376	20231018	134900	5569896350	49650	49700	49700	49650	333
377	20231018	134800	5553362800	49650	49700	49700	49650	112
378	20231018	134700	5547800000	49700	49650	49700	49650	48
379	20231018	134600	5545415050	49700	49650	49700	49650	154
380	20231018	134500	5537762500	49650	49650	49700	49650	48
381	20231018	134400	5535379200	49700	49700	49700	49650	83
382	20231018	134300	5531254450	49650	49650	49750	49600	484
383	20231018	134200	5507204100	49700	49700	49750	49600	2284
384	20231018	134100	5393703550	49750	49700	49750	49700	57
385	20231018	134000	5390868600	49750	49750	49800	49750	2894
386	20231018	133900	5246890150	49750	49750	49800	49750	97
387	20231018	133800	5242060500	49750	49750	49800	49750	552
388	20231018	133700	5214596700	49750	49800	49800	49750	94
389	20231018	133600	5209917900	49800	49800	49800	49750	118
390	20231018	133500	5204042700	49800	49950	49950	49750	3113
391	20231018	133400	5048812350	50000	49950	50000	49950	64
392	20231018	133300	5045613600	50000	50000	50000	49950	112
393	20231018	133200	5040014050	50000	49950	50000	49950	38
394	20231018	133100	5038115850	49950	50000	50000	49950	528
395	20231018	133000	5011738650	49950	50000	50000	49950	13
396	20231018	132900	5011089200	50000	49950	50000	49950	377
397	20231018	132800	4992254500	50000	50000	50100	49950	2163
398	20231018	132700	4884113600	50000	50100	50100	50000	38
399	20231018	132600	4882209900	50000	50000	50100	50000	193
400	20231018	132500	4872551900	50000	50100	50100	50000	540
401	20231018	132400	4845546800	50000	50100	50100	50000	61
402	20231018	132300	4842493400	50100	50100	50100	50100	44
403	20231018	132200	4840289000	50100	50000	50100	50000	50
404	20231018	132100	4837785100	50100	50100	50100	50000	172
405	20231018	132000	4829168000	50100	50100	50100	50100	261
406	20231018	131900	4816091900	50100	50100	50100	50100	42
407	20231018	131800	4813987700	50100	50100	50100	50000	76
408	20231018	131700	4810180500	50000	50000	50000	49950	3155
409	20231018	131600	4652430800	50100	50100	50100	50000	626
410	20231018	131500	4621113300	50100	50000	50100	50000	81
411	20231018	131400	4617062300	50000	50100	50100	50000	704
412	20231018	131300	4581854700	50100	50100	50100	50000	149
413	20231018	131200	4574396900	50000	50000	50100	50000	928
414	20231018	131100	4527992900	50000	50000	50100	50000	56
415	20231018	131000	4525188800	50100	50100	50100	50000	64
416	20231018	130900	4521983900	50100	50000	50100	50000	61
417	20231018	130800	4518930300	50100	50000	50100	50000	52
418	20231018	130700	4516326600	50000	50100	50100	50000	43
419	20231018	130600	4514172400	50100	50100	50100	50000	109
420	20231018	130500	4508712100	50100	50100	50100	50100	32
421	20231018	130400	4507108900	50000	50100	50100	50000	3047
422	20231018	130300	4354754500	50100	50100	50100	50000	78
423	20231018	130200	4350847000	50000	50100	50100	50000	322
424	20231018	130100	4334746800	50100	50100	50100	50100	68
425	20231018	130000	4331340000	50100	50000	50100	50000	1016
426	20231018	125900	4280539400	50100	50000	50100	50000	139
427	20231018	125800	4273581800	50100	50000	50100	50000	164
428	20231018	125700	4265377400	50000	50100	50100	50000	390
429	20231018	125600	4245870000	50100	50100	50100	50100	116
430	20231018	125500	4240058400	50100	50100	50100	50100	43
431	20231018	125400	4237904100	50100	50000	50100	50000	90
432	20231018	125300	4233399000	50000	50100	50100	50000	74
433	20231018	125200	4229691900	50000	50100	50100	50000	92
434	20231018	125100	4225087900	50000	50100	50100	50000	65
435	20231018	125000	4221834300	50100	50100	50100	50100	337
436	20231018	124900	4204950600	50100	50100	50100	50000	84
437	20231018	124800	4200745200	50100	50100	50100	50000	96
438	20231018	124700	4195936100	50100	50000	50100	50000	138
439	20231018	124600	4189023500	50100	50100	50100	50000	239
440	20231018	124500	4177053000	50100	50000	50100	50000	74
441	20231018	124400	4173346800	50100	50100	50100	50000	86
442	20231018	124300	4169038300	50000	50100	50100	50000	35
443	20231018	124200	4167288100	50100	50100	50100	50000	88
444	20231018	124100	4162879800	50100	50100	50100	50000	88
445	20231018	124000	4158474000	50100	50000	50100	50000	41
446	20231018	123900	4156420200	50000	50100	50100	50000	117
447	20231018	123800	4150561600	50100	50100	50100	50000	97
448	20231018	123700	4145704900	50100	50100	50100	50100	36
449	20231018	123600	4143901300	50100	50000	50100	50000	73
450	20231018	123500	4140247400	50100	50100	50100	50100	145
451	20231018	123400	4132982900	50100	50100	50100	50100	38
452	20231018	123300	4131079100	50100	50100	50100	50000	105
453	20231018	123200	4125821600	50000	50000	50000	50000	2
454	20231018	123100	4125721600	50100	50000	50100	50000	168
455	20231018	123000	4117314300	50100	50100	50100	50000	947
456	20231018	122900	4069874000	50100	50100	50100	50100	88
457	20231018	122800	4065465200	50100	50000	50100	50000	96
458	20231018	122700	4060658600	50100	50000	50100	50000	74
459	20231018	122600	4056951300	50100	50100	50100	50000	136
460	20231018	122500	4050147400	50100	50000	50100	50000	158
461	20231018	122400	4042243500	50000	50100	50100	50000	52
462	20231018	122300	4039639300	50100	50100	50100	50000	51
463	20231018	122200	4037084300	50000	50100	50100	50000	145
464	20231018	122100	4029830400	50100	50100	50100	50000	41
465	20231018	122000	4027776400	50000	50000	50100	50000	169
466	20231018	121900	4019322600	50100	50100	50100	50100	48
467	20231018	121800	4016917800	50100	50100	50100	50000	80
468	20231018	121700	4012910400	50100	50000	50100	50000	431
469	20231018	121600	3991360200	50100	50100	50100	50100	91
470	20231018	121500	3986801100	50000	50100	50100	50000	36
471	20231018	121400	3984998600	50100	50100	50100	50000	105
472	20231018	121300	3979741100	50100	50100	50100	50100	8
473	20231018	121200	3979340300	50100	50100	50100	50000	862
474	20231018	121100	3936232200	50100	50100	50100	50100	67
475	20231018	121000	3932875500	50100	50000	50100	50000	41
476	20231018	120900	3930821700	50000	50100	50100	50000	97
477	20231018	120800	3925965500	50100	50100	50100	50000	51
478	20231018	120700	3923410500	50000	50000	50100	50000	141
479	20231018	120600	3916356600	50000	50100	50100	50000	191
480	20231018	120500	3906800900	50100	50100	50100	50000	147
481	20231018	120400	3899446200	50100	50100	50100	50000	2715
482	20231018	120300	3763427700	50100	50100	50100	50000	177
483	20231018	120200	3754560100	50100	50100	50100	50100	3
484	20231018	120100	3754409800	50100	50100	50100	50000	114
485	20231018	120000	3748701300	50100	50000	50100	50000	10
486	20231018	115900	3748200800	50100	50100	50100	50000	99
487	20231018	115800	3743241000	50000	50000	50100	50000	46
488	20231018	115700	3740939500	50100	50000	50100	50000	172
489	20231018	115600	3732322500	50100	50000	50100	50000	172
490	20231018	115500	3723718500	50000	50000	50100	50000	287
491	20231018	115400	3709364900	50100	50100	50100	50000	41
492	20231018	115300	3707311300	50100	50100	50100	50000	99
493	20231018	115200	3702356100	50000	50100	50100	50000	60
494	20231018	115100	3699350500	50000	50000	50100	50000	75
495	20231018	115000	3695596600	50000	50100	50100	50000	111
496	20231018	114900	3690042900	50100	50100	50100	50100	38
497	20231018	114800	3688139100	50100	49900	50100	49850	5063
498	20231018	114700	3435315100	49900	49900	49900	49850	3434
499	20231018	114600	3264118650	49900	49900	49900	49900	78
500	20231018	114500	3260226450	49900	49850	49900	49850	504
501	20231018	114400	3235096900	49900	49900	49900	49900	78
502	20231018	114300	3231204700	49900	49850	49900	49850	61
503	20231018	114200	3228162250	49900	49850	49900	49850	115
504	20231018	114100	3222424450	49850	49850	49900	49850	68
505	20231018	114000	3219034500	49900	50000	50000	49850	1767
506	20231018	113900	3130785500	50000	50000	50000	49950	52
507	20231018	113800	3128186200	50000	50000	50000	50000	40
508	20231018	113700	3126186200	49950	50000	50000	49950	119
509	20231018	113600	3120240100	50000	50000	50000	49950	53
510	20231018	113500	3117590400	50000	50000	50000	49950	231
511	20231018	113400	3106046900	50000	49950	50000	49950	134
512	20231018	113300	3099350900	50000	49950	50000	49950	53
513	20231018	113200	3096701500	49950	50000	50000	49950	102
514	20231018	113100	3091603200	50100	50100	50100	50000	200
515	20231018	113000	3081595900	50100	50000	50100	50000	8
516	20231018	112900	3081195600	50000	50100	50100	50000	147
517	20231018	112800	3073837900	50100	50000	50100	50000	26
518	20231018	112700	3072537100	50100	50000	50100	50000	101
519	20231018	112600	3067480200	50100	50100	50100	50100	3
520	20231018	112500	3067329900	50100	50100	50100	50100	78
521	20231018	112400	3063422100	50000	50100	50100	50000	84
522	20231018	112300	3059217200	50100	50100	50100	50000	56
523	20231018	112200	3056412300	50100	50100	50100	50100	41
524	20231018	112100	3054358200	50100	50100	50100	50000	140
525	20231018	112000	3047350000	50100	50100	50100	50000	85
526	20231018	111900	3043093000	50000	50100	50100	50000	40
527	20231018	111800	3041092700	50100	50200	50200	50100	145
528	20231018	111700	3033820900	50200	50200	50200	50100	7
529	20231018	111600	3033469700	50200	50300	50300	50100	88
530	20231018	111500	3029046100	50300	50200	50300	50200	37
531	20231018	111400	3027188400	50300	50200	50300	50200	112
532	20231018	111300	3021558100	50200	50300	50300	50200	33
533	20231018	111200	3019901200	50400	50200	50400	50200	99
534	20231018	111100	3014923000	50300	50300	50300	50200	46
535	20231018	111000	3012612100	50300	50400	50400	50200	225
536	20231018	110900	3001296700	50300	50400	50400	50300	40
537	20231018	110800	2999280900	50300	50500	50500	50300	806
538	20231018	110700	2958669800	50400	50500	50500	50400	155
539	20231018	110600	2950842900	50500	50500	50500	50400	135
540	20231018	110500	2944028400	50400	50300	50500	50300	899
541	20231018	110400	2898743200	50300	50300	50300	50300	5
542	20231018	110300	2898491700	50200	50200	50300	50100	168
543	20231018	110200	2890060900	50200	50100	50200	50100	118
544	20231018	110100	2884145500	50100	49900	50100	49900	191
545	20231018	110000	2874591700	49900	49900	49950	49900	26
546	20231018	105900	2873294250	49900	49900	49900	49900	28
547	20231018	105800	2871897050	49750	49800	49800	49750	1221
548	20231018	105700	2811116800	50000	50000	50000	49800	1523
549	20231018	105600	2735196750	49950	49950	49950	49950	1
550	20231018	105500	2735146800	49950	49950	49950	49900	116
551	20231018	105400	2729354150	49950	50000	50000	49900	72
552	20231018	105300	2725756100	49950	50100	50100	49950	134
553	20231018	105200	2719053750	50100	50000	50100	50000	44
554	20231018	105100	2716850150	50100	50000	50100	50000	52
555	20231018	105000	2714245450	50000	50000	50100	49950	93
556	20231018	104900	2709595450	49950	50000	50000	49950	3
557	20231018	104800	2709445550	49950	50000	50000	49950	298
558	20231018	104700	2694546650	49950	50000	50000	49900	32
559	20231018	104600	2692949650	50000	50000	50000	49850	1008
560	20231018	104500	2642646950	49950	49950	50000	49950	44
561	20231018	104400	2640449100	49950	49950	50000	49950	325
562	20231018	104300	2624211350	50000	49950	50000	49950	91
563	20231018	104200	2619664400	50000	49950	50100	49900	421
564	20231018	104100	2598645850	50000	50300	50300	49950	1343
565	20231018	104000	2531480200	50200	50100	50300	50100	44
566	20231018	103900	2529268100	50100	50300	50400	50000	198
567	20231018	103800	2519338500	50300	50400	50400	50300	504
568	20231018	103700	2493958600	50500	50500	50500	50500	122
569	20231018	103600	2487797600	50500	50400	50500	50400	106
570	20231018	103500	2482448100	50400	50400	50500	50400	431
571	20231018	103400	2460698800	50500	50500	50600	50500	786
572	20231018	103300	2421004500	50500	50300	50500	50300	664
573	20231018	103200	2387561600	50200	50200	50200	50200	77
574	20231018	103100	2383696200	50200	50100	50200	50100	230
575	20231018	103000	2372162200	50100	50100	50100	50000	17
576	20231018	102900	2371311300	50100	49950	50100	49950	119
577	20231018	102800	2365365150	50000	49950	50000	49950	46
578	20231018	102700	2363066700	49950	49900	49950	49850	445
579	20231018	102600	2340863750	49950	49950	49950	49900	97
580	20231018	102500	2336020950	49950	50000	50000	49900	158
581	20231018	102400	2328131800	50000	49900	50000	49850	243
582	20231018	102300	2316014700	49900	49950	49950	49850	201
583	20231018	102200	2305985600	49900	49900	49900	49850	156
584	20231018	102100	2298206150	49900	49900	49950	49850	114
585	20231018	102000	2292518350	49900	50000	50000	49900	182
586	20231018	101900	2283432150	49850	50000	50100	49850	84
587	20231018	101800	2279233800	50000	49900	50000	49850	292
588	20231018	101700	2264657700	49850	49900	49900	49850	157
589	20231018	101600	2256830800	49850	49950	49950	49850	152
590	20231018	101500	2249244000	49950	50000	50100	49850	295
591	20231018	101400	2234516250	50000	49900	50100	49850	171
592	20231018	101300	2225976800	49900	49900	49900	49850	155
593	20231018	101200	2218248100	49900	49850	50000	49800	226
594	20231018	101100	2206981300	49850	49850	49850	49800	49
595	20231018	101000	2204539550	49850	49850	49850	49800	292
596	20231018	100900	2189990850	49850	49950	49950	49850	382
597	20231018	100800	2170927950	49950	49850	49950	49800	213
598	20231018	100700	2160311450	49900	49850	49900	49850	191
599	20231018	100600	2150787050	49900	49950	49950	49850	537
600	20231018	100500	2123986050	49950	49950	50100	49950	211
601	20231018	100400	2113430200	49950	50000	50000	49900	313
602	20231018	100300	2097793050	50000	49950	50000	49950	122
603	20231018	100200	2091695550	49950	50000	50000	49950	70
604	20231018	100100	2088197250	50000	49900	50000	49900	166
605	20231018	100000	2079909100	49950	49900	50000	49900	55
606	20231018	095900	2077164150	49900	49950	50000	49900	389
607	20231018	095800	2057721100	50000	50000	50000	49900	280
608	20231018	095700	2043731500	50000	50200	50200	50000	695
609	20231018	095600	2008886000	50200	50200	50200	50200	149
610	20231018	095500	2001406200	50300	50300	50400	50300	335
611	20231018	095400	1984541900	50400	50400	50400	50400	277
612	20231018	095300	1970581100	50400	50400	50400	50400	238
613	20231018	095200	1958585900	50400	50600	50600	50300	846
614	20231018	095100	1915888300	50500	50500	50600	50500	806
615	20231018	095000	1875141100	50400	50300	50500	50300	4585
616	20231018	094900	1644328200	50300	50200	50300	50200	72
617	20231018	094800	1640707400	50200	50400	50400	50200	780
618	20231018	094700	1601416400	50400	50100	50400	50100	7507
619	20231018	094600	1225062200	50100	50000	50100	50000	164
620	20231018	094500	1216853900	50000	50100	50100	50000	129
621	20231018	094400	1210403600	50100	50000	50100	50000	104
622	20231018	094300	1205196200	50000	50000	50000	50000	49
623	20231018	094200	1202746200	50100	49950	50100	49950	236
624	20231018	094100	1190943200	50100	50000	50100	49950	778
625	20231018	094000	1152053200	49950	49950	50100	49950	843
626	20231018	093900	1109935250	50000	50000	50000	49950	16
627	20231018	093800	1109135900	50000	50000	50100	49950	374
628	20231018	093700	1090440800	50100	50300	50300	50000	705
629	20231018	093600	1055082100	50200	50200	50300	50200	173
630	20231018	093500	1046397300	50200	50100	50200	50100	191
631	20231018	093400	1036821800	50000	50200	50200	50000	103
632	20231018	093300	1031659900	50200	49900	50200	49900	104
633	20231018	093200	1026447400	50100	50000	50100	50000	616
634	20231018	093100	995619500	50000	49950	50000	49950	127
635	20231018	093000	989275800	49950	49900	50000	49900	202
636	20231018	092900	979191700	49900	50100	50100	49900	227
637	20231018	092800	967848150	50100	50100	50200	50000	357
638	20231018	092700	949965450	50000	50100	50100	50000	134
639	20231018	092600	943254650	50000	50100	50100	50000	127
640	20231018	092500	936904150	49850	49900	50000	49850	728
641	20231018	092400	900564750	49900	49900	49900	49850	88
642	20231018	092300	896173600	49900	49850	49900	49850	204
643	20231018	092200	885999150	49800	49900	49900	49800	1015
644	20231018	092100	835449800	49900	49800	49900	49800	209
645	20231018	092000	825036400	49800	49750	49800	49750	59
646	20231018	091900	822100400	49750	49550	49750	49350	478
647	20231018	091800	798407550	49500	49350	49550	49350	476
648	20231018	091700	774865300	49350	49350	49450	49350	304
649	20231018	091600	759855000	49350	49350	49400	49350	719
650	20231018	091500	724364500	49350	49400	49400	49350	241
651	20231018	091400	712465500	49400	49350	49400	49350	135
652	20231018	091300	705799850	49450	49500	49500	49350	560
653	20231018	091200	678126100	49500	49650	49650	49500	745
654	20231018	091100	641206450	49650	49650	49700	49600	525
655	20231018	091000	615131950	49650	49700	49700	49550	247
656	20231018	090900	602881250	49700	49600	49700	49550	431
657	20231018	090800	581500100	49600	49600	49600	49550	580
658	20231018	090700	552732150	49600	49550	49600	49550	350
659	20231018	090600	535384550	49500	49600	49650	49500	578
660	20231018	090500	506727000	49600	49350	49600	49300	2150
661	20231018	090400	400496150	49350	49650	49650	49350	557
662	20231018	090300	372938450	49650	49400	49700	49350	935
663	20231018	090200	326582150	49400	49200	49400	49050	2036
664	20231018	090100	226543950	49200	49450	49450	49100	2742
665	20231018	090000	91388700	49450	49800	49850	49400	1837