KissMeData/000990/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183200	10707513050	50200	50200	50200	50200	10149
3	20231020	183100	10707513050	50200	50200	50200	50200	0
4	20231020	183000	10707513050	50200	50200	50200	50200	0
5	20231020	182900	10707513050	50200	50200	50200	50200	0
6	20231020	182800	10707513050	50200	50200	50200	50200	0
7	20231020	182700	10707513050	50200	50200	50200	50200	0
8	20231020	182600	10707513050	50200	50200	50200	50200	0
9	20231020	182500	10707513050	50200	50200	50200	50200	0
10	20231020	182400	10707513050	50200	50200	50200	50200	0
11	20231020	182300	10707513050	50200	50200	50200	50200	0
12	20231020	182200	10707513050	50200	50200	50200	50200	0
13	20231020	182100	10707513050	50200	50200	50200	50200	0
14	20231020	182000	10707513050	50200	50200	50200	50200	0
15	20231020	181900	10707513050	50200	50200	50200	50200	0
16	20231020	181800	10707513050	50200	50200	50200	50200	0
17	20231020	181700	10707513050	50200	50200	50200	50200	0
18	20231020	181600	10707513050	50200	50200	50200	50200	0
19	20231020	181500	10707513050	50200	50200	50200	50200	0
20	20231020	181400	10707513050	50200	50200	50200	50200	0
21	20231020	181300	10707513050	50200	50200	50200	50200	0
22	20231020	181200	10707513050	50200	50200	50200	50200	0
23	20231020	181100	10707513050	50200	50200	50200	50200	0
24	20231020	181000	10707513050	50200	50200	50200	50200	0
25	20231020	180900	10707513050	50200	50200	50200	50200	0
26	20231020	180800	10707513050	50200	50200	50200	50200	0
27	20231020	180700	10707513050	50200	50200	50200	50200	0
28	20231020	180600	10707513050	50200	50200	50200	50200	0
29	20231020	180500	10707513050	50200	50200	50200	50200	0
30	20231020	180400	10707513050	50200	50200	50200	50200	0
31	20231020	180300	10707513050	50200	50200	50200	50200	0
32	20231020	180200	10707513050	50200	50200	50200	50200	10149
33	20231020	180100	10707513050	50200	50200	50200	50200	0
34	20231020	180000	10707513050	50200	50200	50200	50200	0
35	20231020	175900	10707513050	50200	50200	50200	50200	0
36	20231020	175800	10707513050	50200	50200	50200	50200	0
37	20231020	175700	10707513050	50200	50200	50200	50200	0
38	20231020	175600	10707513050	50200	50200	50200	50200	0
39	20231020	175500	10707513050	50200	50200	50200	50200	0
40	20231020	175400	10707513050	50200	50200	50200	50200	0
41	20231020	175300	10707513050	50200	50200	50200	50200	0
42	20231020	175200	10707513050	50200	50200	50200	50200	0
43	20231020	175100	10707513050	50200	50200	50200	50200	0
44	20231020	175000	10707513050	50200	50200	50200	50200	0
45	20231020	174900	10707513050	50200	50200	50200	50200	0
46	20231020	174800	10707513050	50200	50200	50200	50200	0
47	20231020	174700	10707513050	50200	50200	50200	50200	0
48	20231020	174600	10707513050	50200	50200	50200	50200	0
49	20231020	174500	10707513050	50200	50200	50200	50200	0
50	20231020	174400	10707513050	50200	50200	50200	50200	0
51	20231020	174300	10707513050	50200	50200	50200	50200	0
52	20231020	174200	10707513050	50200	50200	50200	50200	0
53	20231020	174100	10707513050	50200	50200	50200	50200	0
54	20231020	174000	10707513050	50200	50200	50200	50200	0
55	20231020	173900	10707513050	50200	50200	50200	50200	0
56	20231020	173800	10707513050	50200	50200	50200	50200	0
57	20231020	173700	10707513050	50200	50200	50200	50200	0
58	20231020	173600	10707513050	50200	50200	50200	50200	0
59	20231020	173500	10707513050	50200	50200	50200	50200	0
60	20231020	173400	10707513050	50200	50200	50200	50200	0
61	20231020	173300	10707513050	50200	50200	50200	50200	0
62	20231020	173200	10707513050	50200	50200	50200	50200	10149
63	20231020	173100	10707513050	50200	50200	50200	50200	0
64	20231020	173000	10707513050	50200	50200	50200	50200	0
65	20231020	172900	10707513050	50200	50200	50200	50200	0
66	20231020	172800	10707513050	50200	50200	50200	50200	0
67	20231020	172700	10707513050	50200	50200	50200	50200	0
68	20231020	172600	10707513050	50200	50200	50200	50200	0
69	20231020	172500	10707513050	50200	50200	50200	50200	0
70	20231020	172400	10707513050	50200	50200	50200	50200	0
71	20231020	172300	10707513050	50200	50200	50200	50200	0
72	20231020	172200	10707513050	50200	50200	50200	50200	0
73	20231020	172100	10707513050	50200	50200	50200	50200	0
74	20231020	172000	10707513050	50200	50200	50200	50200	0
75	20231020	171900	10707513050	50200	50200	50200	50200	0
76	20231020	171800	10707513050	50200	50200	50200	50200	0
77	20231020	171700	10707513050	50200	50200	50200	50200	0
78	20231020	171600	10707513050	50200	50200	50200	50200	0
79	20231020	171500	10707513050	50200	50200	50200	50200	0
80	20231020	171400	10707513050	50200	50200	50200	50200	0
81	20231020	171300	10707513050	50200	50200	50200	50200	0
82	20231020	171200	10707513050	50200	50200	50200	50200	0
83	20231020	171100	10707513050	50200	50200	50200	50200	0
84	20231020	171000	10707513050	50200	50200	50200	50200	0
85	20231020	170900	10707513050	50200	50200	50200	50200	0
86	20231020	170800	10707513050	50200	50200	50200	50200	0
87	20231020	170700	10707513050	50200	50200	50200	50200	0
88	20231020	170600	10707513050	50200	50200	50200	50200	0
89	20231020	170500	10707513050	50200	50200	50200	50200	0
90	20231020	170400	10707513050	50200	50200	50200	50200	0
91	20231020	170300	10707513050	50200	50200	50200	50200	0
92	20231020	170200	10707513050	50200	50200	50200	50200	10149
93	20231020	170100	10707513050	50200	50200	50200	50200	0
94	20231020	170000	10707513050	50200	50200	50200	50200	0
95	20231020	165900	10707513050	50200	50200	50200	50200	0
96	20231020	165800	10707513050	50200	50200	50200	50200	0
97	20231020	165700	10707513050	50200	50200	50200	50200	0
98	20231020	165600	10707513050	50200	50200	50200	50200	0
99	20231020	165500	10707513050	50200	50200	50200	50200	0
100	20231020	165400	10707513050	50200	50200	50200	50200	0
101	20231020	165300	10707513050	50200	50200	50200	50200	0
102	20231020	165200	10707513050	50200	50200	50200	50200	0
103	20231020	165100	10707513050	50200	50200	50200	50200	0
104	20231020	165000	10707513050	50200	50200	50200	50200	0
105	20231020	164900	10707513050	50200	50200	50200	50200	0
106	20231020	164800	10707513050	50200	50200	50200	50200	0
107	20231020	164700	10707513050	50200	50200	50200	50200	0
108	20231020	164600	10707513050	50200	50200	50200	50200	0
109	20231020	164500	10707513050	50200	50200	50200	50200	0
110	20231020	164400	10707513050	50200	50200	50200	50200	0
111	20231020	164300	10707513050	50200	50200	50200	50200	0
112	20231020	164200	10707513050	50200	50200	50200	50200	0
113	20231020	164100	10707513050	50200	50200	50200	50200	0
114	20231020	164000	10707513050	50200	50200	50200	50200	0
115	20231020	163900	10707513050	50200	50200	50200	50200	0
116	20231020	163800	10707513050	50200	50200	50200	50200	0
117	20231020	163700	10707513050	50200	50200	50200	50200	0
118	20231020	163600	10707513050	50200	50200	50200	50200	0
119	20231020	163500	10707513050	50200	50200	50200	50200	0
120	20231020	163400	10707513050	50200	50200	50200	50200	0
121	20231020	163300	10707513050	50200	50200	50200	50200	0
122	20231020	163200	10707513050	50200	50200	50200	50200	10149
123	20231020	163100	10707513050	50200	50200	50200	50200	0
124	20231020	163000	10707513050	50200	50200	50200	50200	0
125	20231020	162900	10707513050	50200	50200	50200	50200	0
126	20231020	162800	10707513050	50200	50200	50200	50200	0
127	20231020	162700	10707513050	50200	50200	50200	50200	0
128	20231020	162600	10707513050	50200	50200	50200	50200	0
129	20231020	162500	10707513050	50200	50200	50200	50200	0
130	20231020	162400	10707513050	50200	50200	50200	50200	0
131	20231020	162300	10707513050	50200	50200	50200	50200	0
132	20231020	162200	10707513050	50200	50200	50200	50200	0
133	20231020	162100	10707513050	50200	50200	50200	50200	0
134	20231020	162000	10707513050	50200	50200	50200	50200	0
135	20231020	161900	10707513050	50200	50200	50200	50200	0
136	20231020	161800	10707513050	50200	50200	50200	50200	0
137	20231020	161700	10707513050	50200	50200	50200	50200	0
138	20231020	161600	10707513050	50200	50200	50200	50200	0
139	20231020	161500	10707513050	50200	50200	50200	50200	0
140	20231020	161400	10707513050	50200	50200	50200	50200	0
141	20231020	161300	10707513050	50200	50200	50200	50200	0
142	20231020	161200	10707513050	50200	50200	50200	50200	0
143	20231020	161100	10707513050	50200	50200	50200	50200	0
144	20231020	161000	10707513050	50200	50200	50200	50200	0
145	20231020	160900	10707513050	50200	50200	50200	50200	0
146	20231020	160800	10707513050	50200	50200	50200	50200	0
147	20231020	160700	10707513050	50200	50200	50200	50200	0
148	20231020	160600	10707513050	50200	50200	50200	50200	0
149	20231020	160500	10707513050	50200	50200	50200	50200	0
150	20231020	160400	10707513050	50200	50200	50200	50200	0
151	20231020	160300	10707513050	50200	50200	50200	50200	0
152	20231020	160200	10707513050	50200	50200	50200	50200	10149
153	20231020	160100	10707513050	50200	50200	50200	50200	0
154	20231020	160000	10707513050	50200	50200	50200	50200	0
155	20231020	155900	10707513050	50200	50200	50200	50200	0
156	20231020	155800	10707513050	50200	50200	50200	50200	0
157	20231020	155700	10707513050	50200	50200	50200	50200	0
158	20231020	155600	10707513050	50200	50200	50200	50200	0
159	20231020	155500	10707513050	50200	50200	50200	50200	0
160	20231020	155400	10707513050	50200	50200	50200	50200	0
161	20231020	155300	10707513050	50200	50200	50200	50200	0
162	20231020	155200	10707513050	50200	50200	50200	50200	0
163	20231020	155100	10707513050	50200	50200	50200	50200	0
164	20231020	155000	10707513050	50200	50200	50200	50200	0
165	20231020	154900	10707513050	50200	50200	50200	50200	0
166	20231020	154800	10707513050	50200	50200	50200	50200	0
167	20231020	154700	10707513050	50200	50200	50200	50200	0
168	20231020	154600	10707513050	50200	50200	50200	50200	0
169	20231020	154500	10707513050	50200	50200	50200	50200	0
170	20231020	154400	10707513050	50200	50200	50200	50200	0
171	20231020	154300	10707513050	50200	50200	50200	50200	0
172	20231020	154200	10707513050	50200	50200	50200	50200	0
173	20231020	154100	10707513050	50200	50200	50200	50200	0
174	20231020	154000	10707513050	50200	50200	50200	50200	0
175	20231020	153900	10707513050	50200	50200	50200	50200	0
176	20231020	153800	10707513050	50200	50200	50200	50200	0
177	20231020	153700	10707513050	50200	50200	50200	50200	0
178	20231020	153600	10707513050	50200	50200	50200	50200	0
179	20231020	153500	10707513050	50200	50200	50200	50200	0
180	20231020	153400	10707513050	50200	50200	50200	50200	0
181	20231020	153300	10707513050	50200	50200	50200	50200	0
182	20231020	153200	10707513050	50200	50200	50200	50200	10149
183	20231020	153100	10707513050	50200	50200	50200	50200	0
184	20231020	153000	10707513050	50200	50200	50200	50200	10149
185	20231020	152900	10198033250	50100	50100	50100	50100	0
186	20231020	152800	10198033250	50100	50100	50100	50100	0
187	20231020	152700	10198033250	50100	50100	50100	50100	0
188	20231020	152600	10198033250	50100	50100	50100	50100	0
189	20231020	152500	10198033250	50100	50100	50100	50100	0
190	20231020	152400	10198033250	50100	50100	50100	50100	0
191	20231020	152300	10198033250	50100	50100	50100	50100	0
192	20231020	152200	10198033250	50100	50100	50100	50100	0
193	20231020	152100	10198033250	50100	50100	50100	50100	0
194	20231020	152000	10198033250	50100	50100	50100	50100	0
195	20231020	151900	10198033250	50100	50100	50400	50000	927
196	20231020	151800	10151532550	50100	50200	50200	50000	1045
197	20231020	151700	10099170750	50300	50100	50300	50100	1243
198	20231020	151600	10036780950	50100	50200	50200	50000	2219
199	20231020	151500	9925649450	50200	50200	50200	50000	796
200	20231020	151400	9885773850	50100	50100	50200	50100	468
201	20231020	151300	9862322150	50100	50200	50200	50100	30
202	20231020	151200	9860817850	50200	50100	50200	50100	211
203	20231020	151100	9850243650	50100	50100	50200	50100	3346
204	20231020	151000	9682507650	50000	50000	50100	50000	1085
205	20231020	150900	9628250250	50000	50200	50200	50000	1554
206	20231020	150800	9550468850	50200	50100	50200	50100	1016
207	20231020	150700	9499566050	50200	50100	50200	50100	586
208	20231020	150600	9470203350	50200	50200	50200	50100	815
209	20231020	150500	9429370250	50200	50100	50200	50100	393
210	20231020	150400	9409678650	50100	50100	50200	50100	229
211	20231020	150300	9398204250	50100	50100	50200	50100	287
212	20231020	150200	9383812850	50100	50300	50300	50100	1046
213	20231020	150100	9331303450	50300	50300	50300	50200	138
214	20231020	150000	9324372950	50200	50200	50300	50200	240
215	20231020	145900	9312323950	50200	50300	50400	50200	698
216	20231020	145800	9277214250	50300	50400	50400	50300	46
217	20231020	145700	9274898450	50300	50400	50400	50300	64
218	20231020	145600	9271677950	50400	50400	50400	50300	413
219	20231020	145500	9250895350	50400	50300	50400	50300	392
220	20231020	145400	9231172350	50300	50200	50300	50100	1362
221	20231020	145300	9162704050	50200	50300	50300	50200	579
222	20231020	145200	9133633450	50200	50300	50300	50200	286
223	20231020	145100	9119258950	50300	50300	50300	50200	39
224	20231020	145000	9117299050	50300	50400	50400	50200	264
225	20231020	144900	9104021950	50300	50600	50600	50300	1593
226	20231020	144800	9023638850	50600	50500	50600	50500	113
227	20231020	144700	9017922150	50400	50500	50500	50300	258
228	20231020	144600	9004918350	50400	50500	50500	50400	114
229	20231020	144500	8999163150	50500	50500	50600	50400	552
230	20231020	144400	8971300050	50500	50400	50500	50400	867
231	20231020	144300	8927603150	50400	50300	50400	50300	452
232	20231020	144200	8904866550	50300	50400	50400	50200	1046
233	20231020	144100	8852254550	50400	50400	50400	50300	66
234	20231020	144000	8848930150	50400	50400	50400	50300	211
235	20231020	143900	8838312250	50400	50500	50500	50400	92
236	20231020	143800	8833675250	50500	50400	50500	50400	298
237	20231020	143700	8818654650	50400	50500	50500	50400	53
238	20231020	143600	8815982450	50400	50500	50500	50300	2382
239	20231020	143500	8695938150	50400	50400	50500	50400	1623
240	20231020	143400	8614038950	50500	50500	50600	50500	1014
241	20231020	143300	8562831850	50500	50500	50500	50500	10
242	20231020	143200	8562326850	50500	50500	50500	50400	534
243	20231020	143100	8535411150	50500	50600	50600	50500	364
244	20231020	143000	8517023950	50500	50500	50600	50500	224
245	20231020	142900	8505711150	50500	50600	50600	50500	49
246	20231020	142800	8503231850	50500	50600	50600	50500	215
247	20231020	142700	8492363050	50500	50500	50600	50500	525
248	20231020	142600	8465845550	50500	50700	50700	50400	3016
249	20231020	142500	8313362750	50700	50700	50700	50600	24
250	20231020	142400	8312146150	50600	50600	50700	50600	612
251	20231020	142300	8281118050	50700	50600	50700	50600	52
252	20231020	142200	8278485750	50700	50700	50700	50700	180
253	20231020	142100	8269359750	50700	50700	50700	50600	117
254	20231020	142000	8263438050	50700	50600	50700	50600	852
255	20231020	141900	8220259850	50500	50500	50600	50500	246
256	20231020	141800	8207832750	50600	50400	50600	50400	658
257	20231020	141700	8174649150	50400	50400	50400	50300	302
258	20231020	141600	8159444450	50400	50300	50400	50300	481
259	20231020	141500	8135205650	50400	50300	50400	50300	12
260	20231020	141400	8134600950	50300	50400	50400	50300	98
261	20231020	141300	8129670450	50300	50400	50400	50300	14
262	20231020	141200	8128965150	50400	50500	50500	50400	564
263	20231020	141100	8100538250	50500	50500	50500	50400	259
264	20231020	141000	8087484150	50500	50500	50500	50400	57
265	20231020	140900	8084610050	50400	50500	50500	50400	11
266	20231020	140800	8084054650	50500	50400	50500	50400	18
267	20231020	140700	8083146650	50400	50500	50500	50400	209
268	20231020	140600	8072611150	50500	50500	50600	50500	116
269	20231020	140500	8066752150	50500	50500	50500	50500	173
270	20231020	140400	8058015650	50400	50300	50500	50300	330
271	20231020	140300	8041385850	50300	50600	50600	50300	374
272	20231020	140200	8022535350	50500	50500	50500	50500	303
273	20231020	140100	8007233850	50600	50500	50600	50500	65
274	20231020	140000	8003950250	50600	50600	50600	50500	33
275	20231020	135900	8002282450	50500	50600	50600	50500	411
276	20231020	135800	7981525750	50600	50500	50600	50500	132
277	20231020	135700	7974858850	50600	50700	50700	50600	1426
278	20231020	135600	7902699350	50600	50800	50800	50600	452
279	20231020	135500	7879782650	50800	50800	50800	50700	39
280	20231020	135400	7877802150	50800	50800	50800	50700	25
281	20231020	135300	7876532250	50800	50700	50800	50700	176
282	20231020	135200	7867598250	50700	50700	50700	50700	9
283	20231020	135100	7867141950	50800	50700	50800	50600	3971
284	20231020	135000	7666050650	50700	50700	50700	50600	18
285	20231020	134900	7665138750	50700	50700	50700	50600	23
286	20231020	134800	7663973150	50600	50800	50800	50600	1659
287	20231020	134700	7579814550	50800	50700	50800	50700	583
288	20231020	134600	7550198250	50700	50800	50800	50700	1183
289	20231020	134500	7490103150	50900	50900	51000	50900	718
290	20231020	134400	7453555950	50900	50800	50900	50800	1232
291	20231020	134300	7390879050	50800	50800	50800	50800	67
292	20231020	134200	7387475450	50800	50700	50800	50700	1148
293	20231020	134100	7329212950	50800	50700	50800	50700	221
294	20231020	134000	7318008150	50600	50700	50700	50600	21
295	20231020	133900	7316944550	50700	50700	50700	50600	133
296	20231020	133800	7310201650	50600	50600	50700	50600	1084
297	20231020	133700	7255263150	50600	50600	50600	50600	27
298	20231020	133600	7253896950	50700	50600	50700	50600	512
299	20231020	133500	7227989450	50600	50600	50600	50500	870
300	20231020	133400	7183969750	50600	50600	50600	50600	20
301	20231020	133300	7182957750	50500	50600	50600	50500	378
302	20231020	133200	7163834550	50500	50500	50500	50500	282
303	20231020	133100	7149593550	50500	50500	50500	50500	411
304	20231020	133000	7128838050	50500	50400	50500	50300	1043
305	20231020	132900	7076285050	50400	50400	50400	50400	53
306	20231020	132800	7073613850	50200	50400	50400	50200	209
307	20231020	132700	7063113550	50300	50400	50400	50300	149
308	20231020	132600	7055617750	50400	50400	50400	50400	9
309	20231020	132500	7055164150	50400	50300	50400	50300	111
310	20231020	132400	7049569850	50300	50200	50400	50200	175
311	20231020	132300	7040766850	50200	50200	50300	50100	1491
312	20231020	132200	6965902050	50100	50200	50200	50100	95
313	20231020	132100	6961142450	50200	50200	50200	50100	410
314	20231020	132000	6940560650	50200	50100	50200	50100	46
315	20231020	131900	6938255950	50100	50100	50100	50100	0
316	20231020	131800	6938255950	50100	50200	50200	50100	8
317	20231020	131700	6937854950	50200	50100	50200	50100	280
318	20231020	131600	6923826850	50200	50100	50200	50100	52
319	20231020	131500	6921221450	50100	50200	50200	50100	70
320	20231020	131400	6917707650	50200	50200	50200	50200	16
321	20231020	131300	6916904450	50200	50200	50200	50200	7
322	20231020	131200	6916553050	50200	50100	50200	50100	79
323	20231020	131100	6912593950	50100	50100	50100	50100	32
324	20231020	131000	6910990750	50200	50200	50200	50100	9
325	20231020	130900	6910539150	50200	50200	50200	50100	1172
326	20231020	130800	6851760650	50200	50300	50300	50200	97
327	20231020	130700	6846890450	50300	50400	50400	50300	497
328	20231020	130600	6821888850	50400	50400	50400	50300	69
329	20231020	130500	6818411450	50400	50400	50400	50300	90
330	20231020	130400	6813882450	50400	50400	50400	50400	127
331	20231020	130300	6807481650	50400	50400	50500	50400	229
332	20231020	130200	6795939950	50400	50500	50500	50400	12
333	20231020	130100	6795334450	50400	50400	50500	50400	70
334	20231020	130000	6791800550	50500	50500	50600	50400	182
335	20231020	125900	6782610650	50500	50500	50500	50500	81
336	20231020	125800	6778520150	50500	50500	50500	50500	472
337	20231020	125700	6754684150	50400	50500	50500	50400	308
338	20231020	125600	6739135850	50400	50400	50400	50400	7
339	20231020	125500	6738783050	50500	50400	50500	50400	280
340	20231020	125400	6724643250	50400	50400	50500	50400	181
341	20231020	125300	6715509950	50400	50400	50400	50400	174
342	20231020	125200	6706740350	50400	50400	50500	50400	284
343	20231020	125100	6692426650	50400	50400	50400	50300	277
344	20231020	125000	6678466050	50300	50300	50400	50300	158
345	20231020	124900	6670504150	50400	50300	50400	50300	274
346	20231020	124800	6656696350	50300	50300	50400	50300	52
347	20231020	124700	6654080550	50400	50400	50400	50300	389
348	20231020	124600	6634495150	50400	50300	50400	50300	77
349	20231020	124500	6630614450	50300	50400	50400	50300	295
350	20231020	124400	6615752850	50300	50300	50300	50300	258
351	20231020	124300	6602775450	50300	50300	50300	50300	270
352	20231020	124200	6589194450	50300	50200	50300	50200	337
353	20231020	124100	6572245550	50200	50300	50300	50200	360
354	20231020	124000	6554151550	50200	50300	50300	50200	306
355	20231020	123900	6538777750	50400	50200	50400	50200	177
356	20231020	123800	6529874750	50300	50200	50300	50200	129
357	20231020	123700	6523386150	50200	50300	50300	50200	438
358	20231020	123600	6501371750	50300	50200	50300	50200	338
359	20231020	123500	6484394650	50200	50400	50400	50200	371
360	20231020	123400	6465740350	50400	50300	50400	50300	235
361	20231020	123300	6453918850	50300	50300	50400	50300	600
362	20231020	123200	6423729850	50400	50400	50400	50400	1
363	20231020	123100	6423679450	50400	50400	50400	50400	1105
364	20231020	123000	6367987450	50500	50400	50500	50400	345
365	20231020	122900	6350583150	50500	50500	50500	50500	148
366	20231020	122800	6343109150	50500	50400	50500	50400	7
367	20231020	122700	6342756150	50500	50400	50500	50400	414
368	20231020	122600	6321854050	50500	50500	50500	50500	139
369	20231020	122500	6314834550	50400	50500	50500	50400	116
370	20231020	122400	6308978450	50400	50400	50500	50400	38
371	20231020	122300	6307062950	50500	50400	50500	50400	150
372	20231020	122200	6299489950	50400	50500	50500	50400	713
373	20231020	122100	6263533550	50400	50500	50500	50400	163
374	20231020	122000	6255302150	50400	50500	50500	50400	4
375	20231020	121900	6255100350	50500	50500	50500	50500	805
376	20231020	121800	6214447850	50500	50400	50500	50400	314
377	20231020	121700	6198591050	50500	50400	50500	50400	200
378	20231020	121600	6188491450	50500	50400	50500	50400	163
379	20231020	121500	6180261650	50500	50400	50500	50400	304
380	20231020	121400	6164921950	50400	50500	50500	50400	142
381	20231020	121300	6157751150	50500	50500	50500	50500	129
382	20231020	121200	6151236650	50400	50500	50500	50400	261
383	20231020	121100	6138060550	50400	50400	50500	50400	202
384	20231020	121000	6127859850	50400	50500	50500	50400	272
385	20231020	120900	6114124750	50400	50500	50500	50400	141
386	20231020	120800	6107017350	50500	50400	50500	50400	271
387	20231020	120700	6093333750	50400	50400	50400	50400	95
388	20231020	120600	6088545750	50400	50300	50400	50300	372
389	20231020	120500	6069804450	50400	50400	50400	50300	123
390	20231020	120400	6063605450	50400	50400	50400	50400	224
391	20231020	120300	6052315850	50400	50300	50400	50300	565
392	20231020	120200	6023843950	50300	50400	50400	50300	287
393	20231020	120100	6009384250	50400	50400	50400	50400	12
394	20231020	120000	6008779450	50300	50300	50300	50200	743
395	20231020	115900	5971406750	50200	50300	50300	50100	930
396	20231020	115800	5924628050	50100	50200	50300	50100	509
397	20231020	115700	5899076150	50100	50200	50200	50100	249
398	20231020	115600	5886589350	50100	50100	50100	50000	355
399	20231020	115500	5868814050	50100	50100	50100	50100	133
400	20231020	115400	5862150750	50100	50100	50100	50100	525
401	20231020	115300	5835848250	50000	50100	50100	50000	120
402	20231020	115200	5829846450	50100	50100	50100	50100	254
403	20231020	115100	5817121050	50000	50100	50100	50000	237
404	20231020	115000	5805253650	50100	50000	50100	50000	96
405	20231020	114900	5800444450	50100	50000	50100	50000	50
406	20231020	114800	5797944050	50000	49950	50100	49800	3468
407	20231020	114700	5624697700	49900	49900	49900	49900	655
408	20231020	114600	5592013200	49850	49900	49900	49850	334
409	20231020	114500	5575357850	49900	49900	49900	49900	10
410	20231020	114400	5574858850	49900	49900	49900	49800	317
411	20231020	114300	5559049650	49900	49950	49950	49900	320
412	20231020	114200	5543075400	49950	49950	49950	49900	264
413	20231020	114100	5529889100	49900	49950	49950	49900	253
414	20231020	114000	5517257300	49950	49950	49950	49950	240
415	20231020	113900	5505269300	49950	50000	50000	49950	10
416	20231020	113800	5504769700	49800	49900	49950	49800	1185
417	20231020	113700	5445703750	49900	50000	50100	49900	1647
418	20231020	113600	5363439950	50000	50000	50000	50000	179
419	20231020	113500	5354489950	49950	50000	50000	49950	331
420	20231020	113400	5337947300	50100	50100	50100	50100	0
421	20231020	113300	5337947300	50100	50100	50100	50100	122
422	20231020	113200	5331835100	50100	50000	50100	50000	333
423	20231020	113100	5315166300	50000	50100	50100	50000	191
424	20231020	113000	5305601300	50100	50100	50100	50100	3
425	20231020	112900	5305451000	50000	50000	50000	49950	115
426	20231020	112800	5299702250	50000	50000	50100	50000	98
427	20231020	112700	5294801750	50000	49950	50100	49950	263
428	20231020	112600	5281653300	49950	49900	49950	49900	65
429	20231020	112500	5278408050	49950	50100	50100	49900	512
430	20231020	112400	5252817150	50100	50000	50100	50000	189
431	20231020	112300	5243348350	50000	50000	50200	50000	559
432	20231020	112200	5215352150	50100	50100	50100	50000	100
433	20231020	112100	5210350950	50100	49950	50100	49950	600
434	20231020	112000	5180349750	50000	49950	50000	49950	253
435	20231020	111900	5167699950	49950	50000	50000	49900	335
436	20231020	111800	5150956000	49950	50000	50000	49950	37
437	20231020	111700	5149107300	50000	50000	50100	49950	293
438	20231020	111600	5134460100	50000	50000	50100	49950	422
439	20231020	111500	5113340950	50100	50100	50100	50100	200
440	20231020	111400	5103320950	50100	50000	50100	50000	33
441	20231020	111300	5101670850	50000	50000	50000	49900	92
442	20231020	111200	5097072600	49950	50100	50100	49950	1082
443	20231020	111100	5042986600	50100	50100	50200	50100	218
444	20231020	111000	5032049700	50100	50200	50200	50100	41
445	20231020	110900	5029994500	50200	50200	50200	50100	261
446	20231020	110800	5016895300	50200	50000	50200	50000	149
447	20231020	110700	5009430300	50100	50200	50200	50100	468
448	20231020	110600	4985970300	50200	50200	50200	50100	2180
449	20231020	110500	4876543300	50200	50200	50300	50200	240
450	20231020	110400	4864473500	50300	50300	50300	50200	311
451	20231020	110300	4848836300	50300	50300	50300	50300	203
452	20231020	110200	4838625400	50200	50200	50200	50200	43
453	20231020	110100	4836466800	50300	50200	50300	50200	218
454	20231020	110000	4825507800	50200	50200	50300	50200	446
455	20231020	105900	4803083400	50300	50400	50400	50300	351
456	20231020	105800	4785411600	50400	50400	50400	50300	394
457	20231020	105700	4765572900	50300	50400	50400	50300	397
458	20231020	105600	4745566200	50400	50200	50400	50200	461
459	20231020	105500	4722338200	50300	50300	50300	50200	377
460	20231020	105400	4703389300	50300	50400	50400	50300	248
461	20231020	105300	4690911500	50400	50200	50400	50200	301
462	20231020	105200	4675770400	50300	50200	50300	50200	377
463	20231020	105100	4656809300	50200	50200	50300	50200	82
464	20231020	105000	4652691700	50200	50200	50300	50200	159
465	20231020	104900	4644706700	50200	50400	50400	50100	382
466	20231020	104800	4625530900	50400	50300	50400	50300	601
467	20231020	104700	4595288300	50300	50200	50300	50100	201
468	20231020	104600	4585198000	50200	50100	50200	50100	93
469	20231020	104500	4580529800	50200	50200	50200	50200	348
470	20231020	104400	4563060200	50200	50000	50200	50000	497
471	20231020	104300	4538175800	50000	50100	50200	50000	213
472	20231020	104200	4527505500	50000	50100	50100	50000	393
473	20231020	104100	4507820300	50100	50100	50100	50100	188
474	20231020	104000	4498401500	50100	49950	50100	49950	275
475	20231020	103900	4484629750	50000	50100	50100	49950	340
476	20231020	103800	4467626900	50100	49950	50100	49950	381
477	20231020	103700	4448562400	50000	49950	50000	49950	171
478	20231020	103600	4440020100	49950	50000	50000	49950	207
479	20231020	103500	4429675150	50000	49950	50000	49950	122
480	20231020	103400	4423577200	49900	49900	50000	49850	527
481	20231020	103300	4397262050	49900	49950	49950	49900	651
482	20231020	103200	4364766900	50000	49950	50000	49900	550
483	20231020	103100	4337290850	49900	50000	50000	49900	541
484	20231020	103000	4310289250	50000	49900	50000	49900	1035
485	20231020	102900	4258594050	49950	49850	49950	49850	218
486	20231020	102800	4247708800	49850	49850	50000	49800	938
487	20231020	102700	4200894400	49850	49850	49900	49800	666
488	20231020	102600	4167698350	49900	49800	49900	49800	184
489	20231020	102500	4158531900	49800	49750	49800	49700	410
490	20231020	102400	4138131600	49750	49600	49750	49600	255
491	20231020	102300	4125464500	49550	49550	49600	49500	663
492	20231020	102200	4092636100	49550	49650	49700	49450	512
493	20231020	102100	4067250400	49700	49650	49700	49600	305
494	20231020	102000	4052108100	49600	49600	49600	49350	6934
495	20231020	101900	3709308200	49600	49700	49700	49600	169
496	20231020	101800	3700921650	49700	49750	49750	49700	324
497	20231020	101700	3684818300	49750	49550	49750	49550	613
498	20231020	101600	3654388300	49500	49550	49550	49500	107
499	20231020	101500	3649091650	49550	49550	49600	49500	567
500	20231020	101400	3620993800	49600	49600	49600	49600	1542
501	20231020	101300	3544510600	49600	49650	49700	49600	631
502	20231020	101200	3513193950	49650	49650	49700	49650	886
503	20231020	101100	3469183750	49650	49650	49650	49600	155
504	20231020	101000	3461490550	49550	49600	49650	49550	394
505	20231020	100900	3441943250	49500	49600	49600	49500	198
506	20231020	100800	3432130950	49550	49600	49600	49500	59
507	20231020	100700	3429207550	49600	49500	49600	49450	655
508	20231020	100600	3396775300	49500	49500	49550	49400	316
509	20231020	100500	3381144300	49500	49450	49500	49400	187
510	20231020	100400	3371902200	49450	49450	49450	49400	157
511	20231020	100300	3364141650	49600	49400	49650	49200	5374
512	20231020	100200	3099216900	49350	49400	49450	49250	4338
513	20231020	100100	2885378800	49450	49400	49450	49350	794
514	20231020	100000	2846144950	49400	49400	49450	49400	320
515	20231020	095900	2830335900	49350	49400	49400	49350	419
516	20231020	095800	2809649600	49400	49350	49400	49350	146
517	20231020	095700	2802442800	49400	49450	49450	49400	365
518	20231020	095600	2784411150	49450	49400	49450	49400	175
519	20231020	095500	2775765450	49450	49400	49600	49350	1642
520	20231020	095400	2694584750	49450	49550	49600	49400	399
521	20231020	095300	2674819400	49550	49550	49550	49550	181
522	20231020	095200	2665850850	49350	49350	49500	49300	1329
523	20231020	095100	2600199450	49300	49350	49400	49300	1847
524	20231020	095000	2509065800	49400	49450	49450	49350	1914
525	20231020	094900	2414508700	49450	49400	49450	49400	567
526	20231020	094800	2386475700	49400	49450	49450	49400	397
527	20231020	094700	2366847850	49450	49450	49500	49450	1030
528	20231020	094600	2315914200	49450	49450	49500	49450	310
529	20231020	094500	2300578050	49450	49500	49550	49450	2877
530	20231020	094400	2158180750	49550	49600	49600	49500	2253
531	20231020	094300	2046538550	49600	49600	49600	49600	125
532	20231020	094200	2040338550	49600	49600	49600	49600	978
533	20231020	094100	1991829750	49600	49650	49650	49600	330
534	20231020	094000	1975458750	49650	49650	49700	49600	1127
535	20231020	093900	1919519100	49650	49650	49650	49600	119
536	20231020	093800	1913615350	49600	49700	49700	49600	1258
537	20231020	093700	1851149100	49700	49750	49750	49700	1124
538	20231020	093600	1795284550	49700	49750	49750	49700	1083
539	20231020	093500	1741436200	49750	49750	49800	49700	434
540	20231020	093400	1719852250	49750	49700	49750	49700	883
541	20231020	093300	1675928650	49750	49800	49800	49750	1049
542	20231020	093200	1623740250	49800	49900	49900	49750	3088
543	20231020	093100	1469891250	49900	49900	49950	49850	840
544	20231020	093000	1427976400	49900	49900	49950	49900	277
545	20231020	092900	1414153300	49900	49950	49950	49900	111
546	20231020	092800	1408609150	49950	50100	50100	49950	586
547	20231020	092700	1379288900	49950	50100	50100	49900	518
548	20231020	092600	1353398750	50100	50000	50100	49950	1985
549	20231020	092500	1254133850	50000	49950	50000	49950	349
550	20231020	092400	1236695600	49900	49850	49900	49850	440
551	20231020	092300	1214757250	49900	49950	49950	49850	1727
552	20231020	092200	1128585600	49900	49950	50000	49900	942
553	20231020	092100	1081536900	49950	50000	50100	49950	1262
554	20231020	092000	1018440600	50100	50200	50200	50000	921
555	20231020	091900	972318800	50100	50100	50200	50100	384
556	20231020	091800	953079300	50100	50100	50200	50100	1830
557	20231020	091700	861362600	50100	50200	50200	50100	700
558	20231020	091600	826288800	50200	50300	50400	50200	1058
559	20231020	091500	773127300	50400	50500	50500	50400	949
560	20231020	091400	725234200	50500	50500	50500	50500	128
561	20231020	091300	718770200	50500	50500	50600	50500	227
562	20231020	091200	707305600	50500	50500	50600	50500	408
563	20231020	091100	686700600	50600	50300	50600	50300	2969
564	20231020	091000	537012700	50300	50400	50400	50300	174
565	20231020	090900	528259500	50200	50400	50500	50100	2130
566	20231020	090800	421085000	50400	50400	50500	50300	324
567	20231020	090700	404758900	50400	50300	50400	50300	332
568	20231020	090600	388047000	50300	50400	50400	50200	1087
569	20231020	090500	333331000	50500	50500	50500	50400	99
570	20231020	090400	328341100	50500	50600	50600	50400	1488
571	20231020	090300	253205300	50500	50400	50700	50400	928
572	20231020	090200	206297300	50400	50500	50600	50400	410
573	20231020	090100	185608700	50500	50400	50600	50400	833
574	20231020	090000	143530700	50300	50200	50600	50200	2857