KissMeData/000990/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	183200	11807032700	50800	50800	50800	50800	11921
3	20231016	183100	11807032700	50800	50800	50800	50800	0
4	20231016	183000	11807032700	50800	50800	50800	50800	0
5	20231016	182900	11807032700	50800	50800	50800	50800	0
6	20231016	182800	11807032700	50800	50800	50800	50800	0
7	20231016	182700	11807032700	50800	50800	50800	50800	0
8	20231016	182600	11807032700	50800	50800	50800	50800	0
9	20231016	182500	11807032700	50800	50800	50800	50800	0
10	20231016	182400	11807032700	50800	50800	50800	50800	0
11	20231016	182300	11807032700	50800	50800	50800	50800	0
12	20231016	182200	11807032700	50800	50800	50800	50800	0
13	20231016	182100	11807032700	50800	50800	50800	50800	0
14	20231016	182000	11807032700	50800	50800	50800	50800	0
15	20231016	181900	11807032700	50800	50800	50800	50800	0
16	20231016	181800	11807032700	50800	50800	50800	50800	0
17	20231016	181700	11807032700	50800	50800	50800	50800	0
18	20231016	181600	11807032700	50800	50800	50800	50800	0
19	20231016	181500	11807032700	50800	50800	50800	50800	0
20	20231016	181400	11807032700	50800	50800	50800	50800	0
21	20231016	181300	11807032700	50800	50800	50800	50800	0
22	20231016	181200	11807032700	50800	50800	50800	50800	0
23	20231016	181100	11807032700	50800	50800	50800	50800	0
24	20231016	181000	11807032700	50800	50800	50800	50800	0
25	20231016	180900	11807032700	50800	50800	50800	50800	0
26	20231016	180800	11807032700	50800	50800	50800	50800	0
27	20231016	180700	11807032700	50800	50800	50800	50800	0
28	20231016	180600	11807032700	50800	50800	50800	50800	0
29	20231016	180500	11807032700	50800	50800	50800	50800	0
30	20231016	180400	11807032700	50800	50800	50800	50800	0
31	20231016	180300	11807032700	50800	50800	50800	50800	0
32	20231016	180200	11807032700	50800	50800	50800	50800	11921
33	20231016	180100	11807032700	50800	50800	50800	50800	0
34	20231016	180000	11807032700	50800	50800	50800	50800	0
35	20231016	175900	11807032700	50800	50800	50800	50800	0
36	20231016	175800	11807032700	50800	50800	50800	50800	0
37	20231016	175700	11807032700	50800	50800	50800	50800	0
38	20231016	175600	11807032700	50800	50800	50800	50800	0
39	20231016	175500	11807032700	50800	50800	50800	50800	0
40	20231016	175400	11807032700	50800	50800	50800	50800	0
41	20231016	175300	11807032700	50800	50800	50800	50800	0
42	20231016	175200	11807032700	50800	50800	50800	50800	0
43	20231016	175100	11807032700	50800	50800	50800	50800	0
44	20231016	175000	11807032700	50800	50800	50800	50800	0
45	20231016	174900	11807032700	50800	50800	50800	50800	0
46	20231016	174800	11807032700	50800	50800	50800	50800	0
47	20231016	174700	11807032700	50800	50800	50800	50800	0
48	20231016	174600	11807032700	50800	50800	50800	50800	0
49	20231016	174500	11807032700	50800	50800	50800	50800	0
50	20231016	174400	11807032700	50800	50800	50800	50800	0
51	20231016	174300	11807032700	50800	50800	50800	50800	0
52	20231016	174200	11807032700	50800	50800	50800	50800	0
53	20231016	174100	11807032700	50800	50800	50800	50800	0
54	20231016	174000	11807032700	50800	50800	50800	50800	0
55	20231016	173900	11807032700	50800	50800	50800	50800	0
56	20231016	173800	11807032700	50800	50800	50800	50800	0
57	20231016	173700	11807032700	50800	50800	50800	50800	0
58	20231016	173600	11807032700	50800	50800	50800	50800	0
59	20231016	173500	11807032700	50800	50800	50800	50800	0
60	20231016	173400	11807032700	50800	50800	50800	50800	0
61	20231016	173300	11807032700	50800	50800	50800	50800	0
62	20231016	173200	11807032700	50800	50800	50800	50800	11921
63	20231016	173100	11807032700	50800	50800	50800	50800	0
64	20231016	173000	11807032700	50800	50800	50800	50800	0
65	20231016	172900	11807032700	50800	50800	50800	50800	0
66	20231016	172800	11807032700	50800	50800	50800	50800	0
67	20231016	172700	11807032700	50800	50800	50800	50800	0
68	20231016	172600	11807032700	50800	50800	50800	50800	0
69	20231016	172500	11807032700	50800	50800	50800	50800	0
70	20231016	172400	11807032700	50800	50800	50800	50800	0
71	20231016	172300	11807032700	50800	50800	50800	50800	0
72	20231016	172200	11807032700	50800	50800	50800	50800	0
73	20231016	172100	11807032700	50800	50800	50800	50800	0
74	20231016	172000	11807032700	50800	50800	50800	50800	0
75	20231016	171900	11807032700	50800	50800	50800	50800	0
76	20231016	171800	11807032700	50800	50800	50800	50800	0
77	20231016	171700	11807032700	50800	50800	50800	50800	0
78	20231016	171600	11807032700	50800	50800	50800	50800	0
79	20231016	171500	11807032700	50800	50800	50800	50800	0
80	20231016	171400	11807032700	50800	50800	50800	50800	0
81	20231016	171300	11807032700	50800	50800	50800	50800	0
82	20231016	171200	11807032700	50800	50800	50800	50800	0
83	20231016	171100	11807032700	50800	50800	50800	50800	0
84	20231016	171000	11807032700	50800	50800	50800	50800	0
85	20231016	170900	11807032700	50800	50800	50800	50800	0
86	20231016	170800	11807032700	50800	50800	50800	50800	0
87	20231016	170700	11807032700	50800	50800	50800	50800	0
88	20231016	170600	11807032700	50800	50800	50800	50800	0
89	20231016	170500	11807032700	50800	50800	50800	50800	0
90	20231016	170400	11807032700	50800	50800	50800	50800	0
91	20231016	170300	11807032700	50800	50800	50800	50800	0
92	20231016	170200	11807032700	50800	50800	50800	50800	11921
93	20231016	170100	11807032700	50800	50800	50800	50800	0
94	20231016	170000	11807032700	50800	50800	50800	50800	0
95	20231016	165900	11807032700	50800	50800	50800	50800	0
96	20231016	165800	11807032700	50800	50800	50800	50800	0
97	20231016	165700	11807032700	50800	50800	50800	50800	0
98	20231016	165600	11807032700	50800	50800	50800	50800	0
99	20231016	165500	11807032700	50800	50800	50800	50800	0
100	20231016	165400	11807032700	50800	50800	50800	50800	0
101	20231016	165300	11807032700	50800	50800	50800	50800	0
102	20231016	165200	11807032700	50800	50800	50800	50800	0
103	20231016	165100	11807032700	50800	50800	50800	50800	0
104	20231016	165000	11807032700	50800	50800	50800	50800	0
105	20231016	164900	11807032700	50800	50800	50800	50800	0
106	20231016	164800	11807032700	50800	50800	50800	50800	0
107	20231016	164700	11807032700	50800	50800	50800	50800	0
108	20231016	164600	11807032700	50800	50800	50800	50800	0
109	20231016	164500	11807032700	50800	50800	50800	50800	0
110	20231016	164400	11807032700	50800	50800	50800	50800	0
111	20231016	164300	11807032700	50800	50800	50800	50800	0
112	20231016	164200	11807032700	50800	50800	50800	50800	0
113	20231016	164100	11807032700	50800	50800	50800	50800	0
114	20231016	164000	11807032700	50800	50800	50800	50800	0
115	20231016	163900	11807032700	50800	50800	50800	50800	0
116	20231016	163800	11807032700	50800	50800	50800	50800	0
117	20231016	163700	11807032700	50800	50800	50800	50800	0
118	20231016	163600	11807032700	50800	50800	50800	50800	0
119	20231016	163500	11807032700	50800	50800	50800	50800	0
120	20231016	163400	11807032700	50800	50800	50800	50800	0
121	20231016	163300	11807032700	50800	50800	50800	50800	0
122	20231016	163200	11807032700	50800	50800	50800	50800	11921
123	20231016	163100	11807032700	50800	50800	50800	50800	0
124	20231016	163000	11807032700	50800	50800	50800	50800	0
125	20231016	162900	11807032700	50800	50800	50800	50800	0
126	20231016	162800	11807032700	50800	50800	50800	50800	0
127	20231016	162700	11807032700	50800	50800	50800	50800	0
128	20231016	162600	11807032700	50800	50800	50800	50800	0
129	20231016	162500	11807032700	50800	50800	50800	50800	0
130	20231016	162400	11807032700	50800	50800	50800	50800	0
131	20231016	162300	11807032700	50800	50800	50800	50800	0
132	20231016	162200	11807032700	50800	50800	50800	50800	0
133	20231016	162100	11807032700	50800	50800	50800	50800	0
134	20231016	162000	11807032700	50800	50800	50800	50800	0
135	20231016	161900	11807032700	50800	50800	50800	50800	0
136	20231016	161800	11807032700	50800	50800	50800	50800	0
137	20231016	161700	11807032700	50800	50800	50800	50800	0
138	20231016	161600	11807032700	50800	50800	50800	50800	0
139	20231016	161500	11807032700	50800	50800	50800	50800	0
140	20231016	161400	11807032700	50800	50800	50800	50800	0
141	20231016	161300	11807032700	50800	50800	50800	50800	0
142	20231016	161200	11807032700	50800	50800	50800	50800	0
143	20231016	161100	11807032700	50800	50800	50800	50800	0
144	20231016	161000	11807032700	50800	50800	50800	50800	0
145	20231016	160900	11807032700	50800	50800	50800	50800	0
146	20231016	160800	11807032700	50800	50800	50800	50800	0
147	20231016	160700	11807032700	50800	50800	50800	50800	0
148	20231016	160600	11807032700	50800	50800	50800	50800	0
149	20231016	160500	11807032700	50800	50800	50800	50800	0
150	20231016	160400	11807032700	50800	50800	50800	50800	0
151	20231016	160300	11807032700	50800	50800	50800	50800	0
152	20231016	160200	11807032700	50800	50800	50800	50800	11921
153	20231016	160100	11807032700	50800	50800	50800	50800	0
154	20231016	160000	11807032700	50800	50800	50800	50800	0
155	20231016	155900	11807032700	50800	50800	50800	50800	0
156	20231016	155800	11807032700	50800	50800	50800	50800	0
157	20231016	155700	11807032700	50800	50800	50800	50800	0
158	20231016	155600	11807032700	50800	50800	50800	50800	0
159	20231016	155500	11807032700	50800	50800	50800	50800	0
160	20231016	155400	11807032700	50800	50800	50800	50800	0
161	20231016	155300	11807032700	50800	50800	50800	50800	0
162	20231016	155200	11807032700	50800	50800	50800	50800	0
163	20231016	155100	11807032700	50800	50800	50800	50800	0
164	20231016	155000	11807032700	50800	50800	50800	50800	0
165	20231016	154900	11807032700	50800	50800	50800	50800	0
166	20231016	154800	11807032700	50800	50800	50800	50800	0
167	20231016	154700	11807032700	50800	50800	50800	50800	0
168	20231016	154600	11807032700	50800	50800	50800	50800	0
169	20231016	154500	11807032700	50800	50800	50800	50800	0
170	20231016	154400	11807032700	50800	50800	50800	50800	0
171	20231016	154300	11807032700	50800	50800	50800	50800	0
172	20231016	154200	11807032700	50800	50800	50800	50800	0
173	20231016	154100	11807032700	50800	50800	50800	50800	0
174	20231016	154000	11807032700	50800	50800	50800	50800	0
175	20231016	153900	11807032700	50800	50800	50800	50800	0
176	20231016	153800	11807032700	50800	50800	50800	50800	0
177	20231016	153700	11807032700	50800	50800	50800	50800	0
178	20231016	153600	11807032700	50800	50800	50800	50800	0
179	20231016	153500	11807032700	50800	50800	50800	50800	0
180	20231016	153400	11807032700	50800	50800	50800	50800	0
181	20231016	153300	11807032700	50800	50800	50800	50800	0
182	20231016	153200	11807032700	50800	50800	50800	50800	11921
183	20231016	153100	11807032700	50800	50800	50800	50800	0
184	20231016	153000	11807032700	50800	50800	50800	50800	11921
185	20231016	152900	11201445900	50700	50700	50700	50700	0
186	20231016	152800	11201445900	50700	50700	50700	50700	0
187	20231016	152700	11201445900	50700	50700	50700	50700	0
188	20231016	152600	11201445900	50700	50700	50700	50700	0
189	20231016	152500	11201445900	50700	50700	50700	50700	0
190	20231016	152400	11201445900	50700	50700	50700	50700	0
191	20231016	152300	11201445900	50700	50700	50700	50700	0
192	20231016	152200	11201445900	50700	50700	50700	50700	0
193	20231016	152100	11201445900	50700	50700	50700	50700	0
194	20231016	152000	11201445900	50700	50700	50700	50700	0
195	20231016	151900	11201445900	50700	50700	50800	50600	386
196	20231016	151800	11181876700	50700	50600	50800	50600	517
197	20231016	151700	11155666200	50600	50600	50600	50500	548
198	20231016	151600	11127951200	50600	50700	50700	50500	407
199	20231016	151500	11107360800	50600	50600	50700	50600	357
200	20231016	151400	11089296000	50600	50600	50600	50600	399
201	20231016	151300	11069106600	50600	50700	50800	50600	463
202	20231016	151200	11045642500	50700	50700	50800	50700	396
203	20231016	151100	11025563600	50700	50800	50800	50700	444
204	20231016	151000	11003031200	50800	50800	50900	50800	1091
205	20231016	150900	10947608300	50800	50600	50800	50600	1297
206	20231016	150800	10881799100	50700	50700	50700	50600	352
207	20231016	150700	10863960600	50700	50600	50800	50600	1322
208	20231016	150600	10796939900	50600	50600	50700	50600	423
209	20231016	150500	10775531900	50600	50600	50700	50600	378
210	20231016	150400	10756385600	50700	50700	50800	50600	395
211	20231016	150300	10736364700	50700	50700	50800	50700	749
212	20231016	150200	10698388200	50700	50600	50800	50600	605
213	20231016	150100	10667719900	50600	50700	50700	50600	191
214	20231016	150000	10658036300	50700	50700	50800	50600	1448
215	20231016	145900	10584629000	50600	50700	50700	50600	788
216	20231016	145800	10544715600	50700	50700	50800	50700	1015
217	20231016	145700	10493155100	50800	50700	50800	50700	320
218	20231016	145600	10476930300	50700	50700	50700	50700	16
219	20231016	145500	10476119100	50800	50700	50800	50700	3
220	20231016	145400	10475966800	50700	50800	50800	50700	1045
221	20231016	145300	10422885200	50700	50800	50800	50700	1428
222	20231016	145200	10350346200	50800	50800	50900	50800	659
223	20231016	145100	10316868900	50800	50700	50800	50700	1017
224	20231016	145000	10265206900	50800	50600	50800	50600	331
225	20231016	144900	10248394700	50700	50700	50700	50600	1879
226	20231016	144800	10153170200	50600	50600	50700	50600	64
227	20231016	144700	10149931700	50600	50700	50700	50600	1160
228	20231016	144600	10091120900	50700	50700	50800	50700	38
229	20231016	144500	10089194200	50700	50700	50700	50700	484
230	20231016	144400	10064655400	50700	50700	50800	50700	1413
231	20231016	144300	9992889400	50800	50800	50800	50700	382
232	20231016	144200	9973484800	50700	50700	50700	50700	543
233	20231016	144100	9945954700	50700	50800	50800	50700	1091
234	20231016	144000	9890540900	50700	50700	50800	50700	149
235	20231016	143900	9882986400	50700	50700	50700	50600	509
236	20231016	143800	9857181400	50700	50800	50800	50700	599
237	20231016	143700	9826775100	50800	50600	50800	50600	1413
238	20231016	143600	9755109500	50700	50700	50700	50700	25
239	20231016	143500	9753842000	50600	50700	50700	50600	18
240	20231016	143400	9752930900	50700	50700	50700	50700	1295
241	20231016	143300	9687274400	50600	50600	50700	50600	445
242	20231016	143200	9664730400	50700	50700	50800	50600	1383
243	20231016	143100	9594617200	50700	50700	50700	50700	706
244	20231016	143000	9558823000	50800	50700	50800	50700	1036
245	20231016	142900	9506195200	50700	50800	50800	50700	337
246	20231016	142800	9489107000	50700	50700	50800	50500	1974
247	20231016	142700	9389060400	50700	50500	50700	50400	480
248	20231016	142600	9364789500	50500	50400	50500	50400	331
249	20231016	142500	9348075400	50500	50400	50500	50400	768
250	20231016	142400	9309349700	50400	50400	50600	50300	8813
251	20231016	142300	8865157000	50400	50400	50500	50400	2888
252	20231016	142200	8719377800	50500	50500	50500	50400	318
253	20231016	142100	8703323500	50400	50500	50500	50400	332
254	20231016	142000	8686563600	50500	50400	50500	50400	45
255	20231016	141900	8684295400	50400	50500	50500	50400	371
256	20231016	141800	8665562600	50600	50600	50600	50500	368
257	20231016	141700	8646951200	50600	50500	50600	50500	744
258	20231016	141600	8609329200	50600	50500	50600	50500	1243
259	20231016	141500	8546457600	50600	50500	50600	50500	259
260	20231016	141400	8533361900	50500	50500	50600	50500	1563
261	20231016	141300	8454303200	50500	50500	50500	50500	129
262	20231016	141200	8447788700	50500	50600	50700	50500	1049
263	20231016	141100	8394742100	50700	50600	50700	50600	208
264	20231016	141000	8384205300	50600	50700	50700	50600	374
265	20231016	140900	8365253900	50600	50700	50700	50600	1164
266	20231016	140800	8306255200	50600	50600	50700	50600	243
267	20231016	140700	8293948800	50600	50600	50700	50600	758
268	20231016	140600	8255536000	50600	50600	50700	50500	640
269	20231016	140500	8223153000	50500	50500	50700	50500	384
270	20231016	140400	8203727500	50600	50500	50600	50500	35
271	20231016	140300	8201958100	50500	50500	50600	50500	350
272	20231016	140200	8184282900	50500	50500	50600	50400	678
273	20231016	140100	8150042500	50500	50400	50500	50400	20
274	20231016	140000	8149034200	50400	50400	50500	50400	14
275	20231016	135900	8148328400	50400	50400	50400	50400	87
276	20231016	135800	8143943600	50400	50500	50600	50400	1220
277	20231016	135700	8082348200	50500	50600	50600	50400	322
278	20231016	135600	8066087700	50500	50500	50500	50500	13
279	20231016	135500	8065431200	50600	50400	50600	50400	486
280	20231016	135400	8040892200	50500	50400	50500	50400	47
281	20231016	135300	8038519500	50400	50500	50500	50400	15
282	20231016	135200	8037763400	50500	50400	50500	50400	34
283	20231016	135100	8036048100	50400	50500	50500	50400	610
284	20231016	135000	8005261300	50500	50500	50500	50500	32
285	20231016	134900	8003645300	50500	50500	50500	50400	1025
286	20231016	134800	7951885400	50400	50400	50400	50400	4
287	20231016	134700	7951683800	50400	50400	50400	50400	45
288	20231016	134600	7949415800	50400	50500	50500	50400	24
289	20231016	134500	7948205800	50500	50500	50500	50500	765
290	20231016	134400	7909573300	50500	50400	50500	50400	1222
291	20231016	134300	7847863800	50500	50500	50500	50400	25
292	20231016	134200	7846603600	50500	50500	50500	50400	834
293	20231016	134100	7804486800	50400	50500	50500	50400	14
294	20231016	134000	7803781100	50500	50400	50500	50400	1010
295	20231016	133900	7752776800	50500	50400	50500	50400	73
296	20231016	133800	7749097500	50400	50500	50500	50400	704
297	20231016	133700	7713615800	50500	50500	50500	50500	2
298	20231016	133600	7713514800	50400	50500	50500	50400	337
299	20231016	133500	7696499200	50500	50500	50500	50500	1040
300	20231016	133400	7643979200	50400	50400	50400	50400	10
301	20231016	133300	7643475200	50500	50500	50500	50400	172
302	20231016	133200	7634802800	50500	50400	50500	50400	128
303	20231016	133100	7628351500	50400	50500	50500	50400	127
304	20231016	133000	7621948500	50500	50400	50500	50400	75
305	20231016	132900	7618168100	50400	50400	50500	50400	204
306	20231016	132800	7607884400	50500	50400	50500	50400	1071
307	20231016	132700	7553903900	50400	50400	50400	50400	226
308	20231016	132600	7542513500	50300	50300	50400	50300	156
309	20231016	132500	7534660600	50400	50400	50400	50400	1094
310	20231016	132400	7479523000	50400	50300	50400	50300	60
311	20231016	132300	7476500600	50400	50300	50400	50300	769
312	20231016	132200	7437814300	50300	50300	50300	50300	0
313	20231016	132100	7437814300	50300	50300	50300	50300	3
314	20231016	132000	7437663400	50300	50200	50300	50200	1152
315	20231016	131900	7379718800	50300	50300	50300	50300	2
316	20231016	131800	7379618200	50300	50200	50300	50200	111
317	20231016	131700	7374044900	50300	50300	50300	50300	1465
318	20231016	131600	7300355400	50300	50300	50300	50200	66
319	20231016	131500	7297038600	50300	50200	50300	50200	1315
320	20231016	131400	7230910700	50300	50300	50300	50300	19
321	20231016	131300	7229955000	50300	50300	50300	50300	14
322	20231016	131200	7229250800	50300	50300	50300	50300	50
323	20231016	131100	7226735800	50300	50300	50300	50200	202
324	20231016	131000	7216593100	50300	50300	50300	50300	27
325	20231016	130900	7215235000	50300	50300	50300	50200	256
326	20231016	130800	7202380800	50300	50300	50300	50300	71
327	20231016	130700	7198809500	50300	50300	50300	50200	106
328	20231016	130600	7193478100	50200	50200	50300	50200	61
329	20231016	130500	7190415700	50300	50200	50300	50200	74
330	20231016	130400	7186698800	50200	50300	50300	50200	1040
331	20231016	130300	7134405400	50200	50300	50300	50100	154
332	20231016	130200	7126675400	50200	50200	50200	50100	543
333	20231016	130100	7099420000	50100	50200	50200	50100	1385
334	20231016	130000	7029919600	50100	50100	50200	50100	25
335	20231016	125900	7028664900	50100	50200	50200	50100	4
336	20231016	125800	7028464400	50200	50200	50200	50200	22
337	20231016	125700	7027360000	50100	50100	50100	50100	28
338	20231016	125600	7025957200	50100	50200	50200	50100	296
339	20231016	125500	7011099100	50200	50100	50200	50100	2
340	20231016	125400	7010998800	50100	50200	50200	50100	11
341	20231016	125300	7010447300	50100	50200	50200	50100	8
342	20231016	125200	7010046300	50200	50100	50200	50100	145
343	20231016	125100	7002773600	50200	50100	50200	50100	941
344	20231016	125000	6955578600	50200	50100	50200	50100	1934
345	20231016	124900	6858683400	50000	50100	50100	50000	53
346	20231016	124800	6856028500	50100	50100	50100	50100	11
347	20231016	124700	6855477400	50100	50100	50100	50100	1
348	20231016	124600	6855427300	50100	50000	50100	50000	12
349	20231016	124500	6854827200	50100	50100	50100	50100	2
350	20231016	124400	6854727000	50000	50000	50000	50000	76
351	20231016	124300	6850927000	50100	50100	50100	50000	36
352	20231016	124200	6849124800	50200	50200	50200	50200	3
353	20231016	124100	6848974200	50100	50200	50200	50100	2219
354	20231016	124000	6737581100	50200	50200	50200	50200	1
355	20231016	123900	6737530900	50100	50100	50100	50000	529
356	20231016	123800	6711031600	50100	50000	50100	50000	713
357	20231016	123700	6675378500	49950	49950	50000	49950	1068
358	20231016	123600	6621981900	49950	50000	50000	49950	1343
359	20231016	123500	6554848850	50100	50100	50100	50100	2
360	20231016	123400	6554748650	50100	50100	50100	50100	1
361	20231016	123300	6554698550	50100	50000	50100	50000	122
362	20231016	123200	6548597450	50000	50000	50000	50000	124
363	20231016	123100	6542397450	50000	50000	50100	50000	1487
364	20231016	123000	6468047350	50100	50000	50100	50000	41
365	20231016	122900	6465996550	50100	50000	50100	50000	97
366	20231016	122800	6461137850	50000	50000	50100	50000	181
367	20231016	122700	6452086450	50100	50100	50100	50100	1076
368	20231016	122600	6398178850	50100	50000	50100	50000	262
369	20231016	122500	6385078650	50000	50000	50000	49950	143
370	20231016	122400	6377929750	50000	50100	50200	50000	1214
371	20231016	122300	6317112850	50000	49900	50000	49900	555
372	20231016	122200	6289374550	49950	49950	49950	49950	11
373	20231016	122100	6288825100	49900	49950	49950	49900	77
374	20231016	122000	6284979150	49900	49950	49950	49900	13
375	20231016	121900	6284330350	49900	49900	49950	49900	33
376	20231016	121800	6282682700	49950	49950	49950	49900	2170
377	20231016	121700	6174291250	49950	49950	50000	49950	280
378	20231016	121600	6160298050	50000	50000	50000	50000	330
379	20231016	121500	6143798050	50000	50000	50100	50000	54
380	20231016	121400	6141097650	50000	50000	50000	50000	32
381	20231016	121300	6139497650	50000	50000	50000	49950	720
382	20231016	121200	6103499450	50000	49950	50000	49900	1162
383	20231016	121100	6045410250	49950	49950	49950	49950	1071
384	20231016	121000	5991913800	49900	49900	49950	49900	1557
385	20231016	120900	5914146400	49900	49900	49950	49900	1461
386	20231016	120800	5841192050	49900	49950	49950	49850	2033
387	20231016	120700	5739697400	49950	50000	50000	49950	167
388	20231016	120600	5731355100	50000	50000	50100	50000	283
389	20231016	120500	5717205000	50000	50000	50100	50000	1174
390	20231016	120400	5658405000	50000	50100	50100	50000	460
391	20231016	120300	5635403900	50100	50000	50100	50000	155
392	20231016	120200	5627653800	50000	50000	50000	50000	168
393	20231016	120100	5619253800	50000	50000	50000	49950	310
394	20231016	120000	5603753850	50000	49950	50000	49950	838
395	20231016	115900	5561858850	49950	50000	50000	49950	64
396	20231016	115800	5558659650	50000	50000	50000	50000	131
397	20231016	115700	5552109650	49950	50000	50000	49950	9
398	20231016	115600	5551660050	49950	50000	50000	49950	31
399	20231016	115500	5550111550	49950	50000	50000	49950	634
400	20231016	115400	5518416850	50000	50000	50000	50000	1
401	20231016	115300	5518366850	50000	50000	50100	49950	2405
402	20231016	115200	5398070850	50000	50000	50000	49950	96
403	20231016	115100	5393275500	50000	49950	50000	49950	1060
404	20231016	115000	5340289250	49900	50000	50000	49900	250
405	20231016	114900	5327802050	49950	50000	50000	49950	531
406	20231016	114800	5301253600	50000	49950	50000	49950	797
407	20231016	114700	5261443100	49950	49850	49950	49850	908
408	20231016	114600	5216135350	49900	49950	49950	49900	725
409	20231016	114500	5179957800	49900	49850	49950	49850	396
410	20231016	114400	5160198600	49900	49950	49950	49900	296
411	20231016	114300	5145428150	49950	49900	49950	49900	579
412	20231016	114200	5116507550	49900	49950	49950	49900	12
413	20231016	114100	5115908650	49950	50000	50000	49950	243
414	20231016	114000	5103770500	50000	49950	50000	49950	871
415	20231016	113900	5060263900	49900	49950	49950	49900	53
416	20231016	113800	5057618550	49950	49900	49950	49900	347
417	20231016	113700	5040303150	49900	49950	49950	49900	138
418	20231016	113600	5033416050	49950	49900	49950	49900	85
419	20231016	113500	5029174450	49950	49850	49950	49850	550
420	20231016	113400	5001734650	49850	49850	49900	49850	379
421	20231016	113300	4982841450	49850	49850	49900	49850	124
422	20231016	113200	4976660000	49900	49950	49950	49900	592
423	20231016	113100	4947095900	50000	50000	50000	50000	102
424	20231016	113000	4941995900	50000	49950	50000	49950	691
425	20231016	112900	4907480250	49950	49900	49950	49900	129
426	20231016	112800	4901042150	49900	49950	49950	49900	79
427	20231016	112700	4897098600	49950	49950	49950	49900	108
428	20231016	112600	4891705250	49950	49950	49950	49950	47
429	20231016	112500	4889357600	49900	49900	49900	49850	730
430	20231016	112400	4852931600	49900	49900	49900	49850	21
431	20231016	112300	4851883750	49900	49900	49950	49900	533
432	20231016	112200	4825286950	49900	49900	49900	49850	251
433	20231016	112100	4812762100	49900	49900	49900	49850	222
434	20231016	112000	4801685350	49900	49950	49950	49900	54
435	20231016	111900	4798990650	49950	49850	49950	49850	502
436	20231016	111800	4773940950	49900	49900	49900	49900	8
437	20231016	111700	4773541750	49900	49900	49900	49850	37
438	20231016	111600	4771695700	49850	49850	49900	49850	1082
439	20231016	111500	4717705100	49850	49900	49900	49800	72
440	20231016	111400	4714115800	49900	49850	49900	49850	345
441	20231016	111300	4696917450	49900	49850	49900	49850	981
442	20231016	111200	4648013650	49850	49850	49850	49800	62
443	20231016	111100	4644923350	49850	49850	49850	49850	5
444	20231016	111000	4644674100	49800	49800	49800	49750	870
445	20231016	110900	4601355500	49750	49800	49800	49700	1237
446	20231016	110800	4539763700	49800	49800	49800	49800	8
447	20231016	110700	4539365300	49800	49800	49800	49750	15
448	20231016	110600	4538618750	49800	49700	49800	49700	305
449	20231016	110500	4523444700	49700	49750	49750	49650	2934
450	20231016	110400	4377585400	49750	49850	49900	49750	2581
451	20231016	110300	4248996800	49850	49900	49900	49850	164
452	20231016	110200	4240818000	49900	49900	49950	49900	984
453	20231016	110100	4191716000	49950	49950	49950	49900	85
454	20231016	110000	4187474250	49900	49900	49950	49900	1071
455	20231016	105900	4134029950	49900	50100	50100	49900	5701
456	20231016	105800	3849038200	50000	50000	50000	50000	58
457	20231016	105700	3846138200	50000	50100	50100	50000	57
458	20231016	105600	3843286400	50100	50100	50100	50100	1796
459	20231016	105500	3753306800	50100	50000	50100	50000	532
460	20231016	105400	3726653700	50100	50100	50200	50000	1824
461	20231016	105300	3635315100	50200	50200	50200	50100	33
462	20231016	105200	3633659600	50100	50200	50200	50100	74
463	20231016	105100	3629947800	50100	50100	50200	50100	84
464	20231016	105000	3625737500	50200	50200	50200	50200	3
465	20231016	104900	3625586900	50100	50200	50200	50100	66
466	20231016	104800	3622278300	50200	50200	50200	50200	57
467	20231016	104700	3619416900	50200	50100	50200	50100	64
468	20231016	104600	3616210200	50200	50100	50200	50100	887
469	20231016	104500	3571692800	50200	50200	50200	50100	896
470	20231016	104400	3526768700	50200	50100	50200	50100	77
471	20231016	104300	3522904100	50200	50100	50200	50100	128
472	20231016	104200	3516491000	50200	50200	50200	50200	2
473	20231016	104100	3516390600	50100	50100	50200	50100	129
474	20231016	104000	3509927600	50100	50100	50100	50100	8
475	20231016	103900	3509526800	50200	50100	50200	50100	9
476	20231016	103800	3509075100	50100	50100	50100	50100	262
477	20231016	103700	3495948900	50100	50200	50200	50100	185
478	20231016	103600	3486668000	50200	50200	50300	50200	1753
479	20231016	103500	3398667200	50200	50300	50300	50200	787
480	20231016	103400	3359092900	50300	50200	50300	50200	207
481	20231016	103300	3348691300	50300	50200	50300	50200	39
482	20231016	103200	3346733400	50300	50300	50300	50200	403
483	20231016	103100	3326472300	50300	50300	50300	50300	67
484	20231016	103000	3323102200	50300	50400	50400	50300	84
485	20231016	102900	3318876900	50400	50300	50400	50300	175
486	20231016	102800	3310074200	50300	50400	50400	50300	23
487	20231016	102700	3308917200	50300	50300	50300	50300	94
488	20231016	102600	3304189000	50300	50300	50300	50300	50
489	20231016	102500	3301674000	50300	50300	50300	50300	417
490	20231016	102400	3280698900	50300	50200	50300	50200	106
491	20231016	102300	3275375500	50300	50300	50300	50200	409
492	20231016	102200	3254814300	50300	50300	50300	50300	162
493	20231016	102100	3246665700	50300	50300	50300	50300	187
494	20231016	102000	3237259600	50300	50300	50300	50300	9
495	20231016	101900	3236806900	50300	50300	50300	50300	765
496	20231016	101800	3198327400	50300	50300	50300	50200	346
497	20231016	101700	3180927000	50300	50300	50300	50300	45
498	20231016	101600	3178663500	50400	50400	50400	50400	22
499	20231016	101500	3177554700	50300	50300	50400	50300	145
500	20231016	101400	3170259300	50400	50400	50400	50400	81
501	20231016	101300	3166176900	50400	50400	50400	50300	70
502	20231016	101200	3162652900	50400	50400	50400	50400	1
503	20231016	101100	3162602500	50300	50300	50400	50300	65
504	20231016	101000	3159332800	50300	50300	50400	50200	707
505	20231016	100900	3123740400	50300	50300	50300	50200	52
506	20231016	100800	3121129600	50300	50300	50300	50200	251
507	20231016	100700	3108504400	50300	50400	50400	50300	178
508	20231016	100600	3099548400	50300	50300	50400	50300	487
509	20231016	100500	3075051600	50300	50300	50400	50300	1316
510	20231016	100400	3008852300	50300	50300	50300	50200	268
511	20231016	100300	2995372700	50300	50200	50300	50200	169
512	20231016	100200	2986872200	50200	50200	50200	50200	109
513	20231016	100100	2981400400	50300	50100	50300	50100	545
514	20231016	100000	2954071300	50200	50300	50300	50200	398
515	20231016	095900	2934091100	50300	50200	50300	50200	99
516	20231016	095800	2929121200	50200	50100	50200	50100	164
517	20231016	095700	2920892000	50200	50200	50200	50100	480
518	20231016	095600	2896796800	50200	50300	50400	50100	3279
519	20231016	095500	2732001700	50300	50300	50300	50300	9
520	20231016	095400	2731549000	50300	50400	50400	50300	66
521	20231016	095300	2728228900	50400	50400	50400	50300	227
522	20231016	095200	2716804200	50400	50400	50400	50300	311
523	20231016	095100	2701151100	50300	50300	50400	50300	631
524	20231016	095000	2669410800	50200	50200	50300	50200	354
525	20231016	094900	2651639700	50200	50100	50200	50100	174
526	20231016	094800	2642915700	50100	50100	50200	50100	1094
527	20231016	094700	2588041400	50100	50100	50200	50100	1054
528	20231016	094600	2535235400	50100	50200	50200	50100	107
529	20231016	094500	2529871500	50200	50200	50200	50100	1763
530	20231016	094400	2441379100	50300	50300	50300	50300	253
531	20231016	094300	2428653200	50300	50400	50400	50300	242
532	20231016	094200	2416480500	50200	50200	50200	50200	173
533	20231016	094100	2407795900	50200	50200	50300	50200	1734
534	20231016	094000	2320590800	50200	50200	50200	50200	330
535	20231016	093900	2304024800	50200	50300	50400	50200	3125
536	20231016	093800	2146940800	50300	50400	50500	50300	202
537	20231016	093700	2136761600	50400	50500	50500	50400	2454
538	20231016	093600	2012961300	50500	50500	50500	50500	547
539	20231016	093500	1985337800	50500	50400	50500	50400	938
540	20231016	093400	1938060000	50400	50400	50400	50300	398
541	20231016	093300	1918002800	50500	50500	50500	50400	251
542	20231016	093200	1905351500	50500	50500	50500	50500	579
543	20231016	093100	1876112000	50400	50500	50500	50300	413
544	20231016	093000	1855308300	50400	50400	50500	50400	163
545	20231016	092900	1847090200	50400	50400	50400	50400	277
546	20231016	092800	1833129400	50400	50300	50400	50300	1582
547	20231016	092700	1753531600	50400	50300	50500	50300	428
548	20231016	092600	1731960700	50300	50100	50400	50100	1308
549	20231016	092500	1666220000	50200	50200	50300	50100	1265
550	20231016	092400	1602727000	50200	50300	50300	50200	60
551	20231016	092300	1599713000	50300	50400	50400	50200	582
552	20231016	092200	1570445700	50400	50200	50400	50200	415
553	20231016	092100	1549564100	50200	50200	50400	50200	4022
554	20231016	092000	1347503700	50200	50200	50300	50200	117
555	20231016	091900	1341620200	50200	50200	50500	50100	2478
556	20231016	091800	1217116900	50100	50400	50400	50100	2342
557	20231016	091700	1099367500	50400	50500	50500	50400	1145
558	20231016	091600	1041616700	50400	50600	50600	50400	1447
559	20231016	091500	968596700	50600	50500	50700	50500	301
560	20231016	091400	953365500	50600	50800	50800	50600	502
561	20231016	091300	927898700	50900	50900	50900	50800	179
562	20231016	091200	918798100	50900	51000	51000	50800	1003
563	20231016	091100	867683800	51000	51000	51100	50900	2556
564	20231016	091000	737212200	50900	50900	51000	50900	9
565	20231016	090900	736753700	51000	50800	51000	50800	1959
566	20231016	090800	636975900	50800	50800	50900	50700	2441
567	20231016	090700	512893400	50800	50800	50900	50800	757
568	20231016	090600	474400500	50800	50900	51000	50800	2425
569	20231016	090500	351068700	50900	50500	50900	50500	1551
570	20231016	090400	272369100	50500	50600	50600	50400	519
571	20231016	090300	246160000	50500	50200	50500	50200	1336
572	20231016	090200	178846100	50200	50400	50400	50200	300
573	20231016	090100	163752500	50300	50300	50400	50200	1094
574	20231016	090000	108730000	50300	50200	50400	50200	2165