KissMeData/298380/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204100	5851361810	20150	20150	20150	20150	8361
3	20231012	204000	5851361810	20150	20150	20150	20150	0
4	20231012	203900	5851361810	20150	20150	20150	20150	0
5	20231012	203800	5851361810	20150	20150	20150	20150	0
6	20231012	203700	5851361810	20150	20150	20150	20150	0
7	20231012	203600	5851361810	20150	20150	20150	20150	0
8	20231012	203500	5851361810	20150	20150	20150	20150	0
9	20231012	203400	5851361810	20150	20150	20150	20150	0
10	20231012	203300	5851361810	20150	20150	20150	20150	0
11	20231012	203200	5851361810	20150	20150	20150	20150	0
12	20231012	203100	5851361810	20150	20150	20150	20150	0
13	20231012	203000	5851361810	20150	20150	20150	20150	0
14	20231012	202900	5851361810	20150	20150	20150	20150	0
15	20231012	202800	5851361810	20150	20150	20150	20150	0
16	20231012	202700	5851361810	20150	20150	20150	20150	0
17	20231012	202600	5851361810	20150	20150	20150	20150	0
18	20231012	202500	5851361810	20150	20150	20150	20150	0
19	20231012	202400	5851361810	20150	20150	20150	20150	0
20	20231012	202300	5851361810	20150	20150	20150	20150	0
21	20231012	202200	5851361810	20150	20150	20150	20150	0
22	20231012	202100	5851361810	20150	20150	20150	20150	0
23	20231012	202000	5851361810	20150	20150	20150	20150	0
24	20231012	201900	5851361810	20150	20150	20150	20150	0
25	20231012	201800	5851361810	20150	20150	20150	20150	0
26	20231012	201700	5851361810	20150	20150	20150	20150	0
27	20231012	201600	5851361810	20150	20150	20150	20150	0
28	20231012	201500	5851361810	20150	20150	20150	20150	0
29	20231012	201400	5851361810	20150	20150	20150	20150	0
30	20231012	201300	5851361810	20150	20150	20150	20150	0
31	20231012	201200	5851361810	20150	20150	20150	20150	0
32	20231012	201100	5851361810	20150	20150	20150	20150	8361
33	20231012	201000	5851361810	20150	20150	20150	20150	0
34	20231012	200900	5851361810	20150	20150	20150	20150	0
35	20231012	200800	5851361810	20150	20150	20150	20150	0
36	20231012	200700	5851361810	20150	20150	20150	20150	0
37	20231012	200600	5851361810	20150	20150	20150	20150	0
38	20231012	200500	5851361810	20150	20150	20150	20150	0
39	20231012	200400	5851361810	20150	20150	20150	20150	0
40	20231012	200300	5851361810	20150	20150	20150	20150	0
41	20231012	200200	5851361810	20150	20150	20150	20150	0
42	20231012	200100	5851361810	20150	20150	20150	20150	0
43	20231012	200000	5851361810	20150	20150	20150	20150	0
44	20231012	195900	5851361810	20150	20150	20150	20150	0
45	20231012	195800	5851361810	20150	20150	20150	20150	0
46	20231012	195700	5851361810	20150	20150	20150	20150	0
47	20231012	195600	5851361810	20150	20150	20150	20150	0
48	20231012	195500	5851361810	20150	20150	20150	20150	0
49	20231012	195400	5851361810	20150	20150	20150	20150	0
50	20231012	195300	5851361810	20150	20150	20150	20150	0
51	20231012	195200	5851361810	20150	20150	20150	20150	0
52	20231012	195100	5851361810	20150	20150	20150	20150	0
53	20231012	195000	5851361810	20150	20150	20150	20150	0
54	20231012	194900	5851361810	20150	20150	20150	20150	0
55	20231012	194800	5851361810	20150	20150	20150	20150	0
56	20231012	194700	5851361810	20150	20150	20150	20150	0
57	20231012	194600	5851361810	20150	20150	20150	20150	0
58	20231012	194500	5851361810	20150	20150	20150	20150	0
59	20231012	194400	5851361810	20150	20150	20150	20150	0
60	20231012	194300	5851361810	20150	20150	20150	20150	0
61	20231012	194200	5851361810	20150	20150	20150	20150	0
62	20231012	194100	5851361810	20150	20150	20150	20150	8361
63	20231012	194000	5851361810	20150	20150	20150	20150	0
64	20231012	193900	5851361810	20150	20150	20150	20150	0
65	20231012	193800	5851361810	20150	20150	20150	20150	0
66	20231012	193700	5851361810	20150	20150	20150	20150	0
67	20231012	193600	5851361810	20150	20150	20150	20150	0
68	20231012	193500	5851361810	20150	20150	20150	20150	0
69	20231012	193400	5851361810	20150	20150	20150	20150	0
70	20231012	193300	5851361810	20150	20150	20150	20150	0
71	20231012	193200	5851361810	20150	20150	20150	20150	0
72	20231012	193100	5851361810	20150	20150	20150	20150	0
73	20231012	193000	5851361810	20150	20150	20150	20150	0
74	20231012	192900	5851361810	20150	20150	20150	20150	0
75	20231012	192800	5851361810	20150	20150	20150	20150	0
76	20231012	192700	5851361810	20150	20150	20150	20150	0
77	20231012	192600	5851361810	20150	20150	20150	20150	0
78	20231012	192500	5851361810	20150	20150	20150	20150	0
79	20231012	192400	5851361810	20150	20150	20150	20150	0
80	20231012	192300	5851361810	20150	20150	20150	20150	0
81	20231012	192200	5851361810	20150	20150	20150	20150	0
82	20231012	192100	5851361810	20150	20150	20150	20150	0
83	20231012	192000	5851361810	20150	20150	20150	20150	0
84	20231012	191900	5851361810	20150	20150	20150	20150	0
85	20231012	191800	5851361810	20150	20150	20150	20150	0
86	20231012	191700	5851361810	20150	20150	20150	20150	0
87	20231012	191600	5851361810	20150	20150	20150	20150	0
88	20231012	191500	5851361810	20150	20150	20150	20150	0
89	20231012	191400	5851361810	20150	20150	20150	20150	0
90	20231012	191300	5851361810	20150	20150	20150	20150	0
91	20231012	191200	5851361810	20150	20150	20150	20150	0
92	20231012	191100	5851361810	20150	20150	20150	20150	8361
93	20231012	191000	5851361810	20150	20150	20150	20150	0
94	20231012	190900	5851361810	20150	20150	20150	20150	0
95	20231012	190800	5851361810	20150	20150	20150	20150	0
96	20231012	190700	5851361810	20150	20150	20150	20150	0
97	20231012	190600	5851361810	20150	20150	20150	20150	0
98	20231012	190500	5851361810	20150	20150	20150	20150	0
99	20231012	190400	5851361810	20150	20150	20150	20150	0
100	20231012	190300	5851361810	20150	20150	20150	20150	0
101	20231012	190200	5851361810	20150	20150	20150	20150	0
102	20231012	190100	5851361810	20150	20150	20150	20150	0
103	20231012	190000	5851361810	20150	20150	20150	20150	0
104	20231012	185900	5851361810	20150	20150	20150	20150	0
105	20231012	185800	5851361810	20150	20150	20150	20150	0
106	20231012	185700	5851361810	20150	20150	20150	20150	0
107	20231012	185600	5851361810	20150	20150	20150	20150	0
108	20231012	185500	5851361810	20150	20150	20150	20150	0
109	20231012	185400	5851361810	20150	20150	20150	20150	0
110	20231012	185300	5851361810	20150	20150	20150	20150	0
111	20231012	185200	5851361810	20150	20150	20150	20150	0
112	20231012	185100	5851361810	20150	20150	20150	20150	0
113	20231012	185000	5851361810	20150	20150	20150	20150	0
114	20231012	184900	5851361810	20150	20150	20150	20150	0
115	20231012	184800	5851361810	20150	20150	20150	20150	0
116	20231012	184700	5851361810	20150	20150	20150	20150	0
117	20231012	184600	5851361810	20150	20150	20150	20150	0
118	20231012	184500	5851361810	20150	20150	20150	20150	0
119	20231012	184400	5851361810	20150	20150	20150	20150	0
120	20231012	184300	5851361810	20150	20150	20150	20150	0
121	20231012	184200	5851361810	20150	20150	20150	20150	0
122	20231012	184100	5851361810	20150	20150	20150	20150	8361
123	20231012	184000	5851361810	20150	20150	20150	20150	0
124	20231012	183900	5851361810	20150	20150	20150	20150	0
125	20231012	183800	5851361810	20150	20150	20150	20150	0
126	20231012	183700	5851361810	20150	20150	20150	20150	0
127	20231012	183600	5851361810	20150	20150	20150	20150	0
128	20231012	183500	5851361810	20150	20150	20150	20150	0
129	20231012	183400	5851361810	20150	20150	20150	20150	0
130	20231012	183300	5851361810	20150	20150	20150	20150	0
131	20231012	183200	5851361810	20150	20150	20150	20150	0
132	20231012	183100	5851361810	20150	20150	20150	20150	0
133	20231012	183000	5851361810	20150	20150	20150	20150	0
134	20231012	182900	5851361810	20150	20150	20150	20150	0
135	20231012	182800	5851361810	20150	20150	20150	20150	0
136	20231012	182700	5851361810	20150	20150	20150	20150	0
137	20231012	182600	5851361810	20150	20150	20150	20150	0
138	20231012	182500	5851361810	20150	20150	20150	20150	0
139	20231012	182400	5851361810	20150	20150	20150	20150	0
140	20231012	182300	5851361810	20150	20150	20150	20150	0
141	20231012	182200	5851361810	20150	20150	20150	20150	0
142	20231012	182100	5851361810	20150	20150	20150	20150	0
143	20231012	182000	5851361810	20150	20150	20150	20150	0
144	20231012	181900	5851361810	20150	20150	20150	20150	0
145	20231012	181800	5851361810	20150	20150	20150	20150	0
146	20231012	181700	5851361810	20150	20150	20150	20150	0
147	20231012	181600	5851361810	20150	20150	20150	20150	0
148	20231012	181500	5851361810	20150	20150	20150	20150	0
149	20231012	181400	5851361810	20150	20150	20150	20150	0
150	20231012	181300	5851361810	20150	20150	20150	20150	0
151	20231012	181200	5851361810	20150	20150	20150	20150	0
152	20231012	181100	5851361810	20150	20150	20150	20150	8361
153	20231012	181000	5851361810	20150	20150	20150	20150	0
154	20231012	180900	5851361810	20150	20150	20150	20150	0
155	20231012	180800	5851361810	20150	20150	20150	20150	0
156	20231012	180700	5851361810	20150	20150	20150	20150	0
157	20231012	180600	5851361810	20150	20150	20150	20150	0
158	20231012	180500	5851361810	20150	20150	20150	20150	0
159	20231012	180400	5851361810	20150	20150	20150	20150	0
160	20231012	180300	5851361810	20150	20150	20150	20150	0
161	20231012	180200	5851361810	20150	20150	20150	20150	0
162	20231012	180100	5851361810	20150	20150	20150	20150	0
163	20231012	180000	5851361810	20150	20150	20150	20150	0
164	20231012	175900	5851361810	20150	20150	20150	20150	0
165	20231012	175800	5851361810	20150	20150	20150	20150	0
166	20231012	175700	5851361810	20150	20150	20150	20150	0
167	20231012	175600	5851361810	20150	20150	20150	20150	0
168	20231012	175500	5851361810	20150	20150	20150	20150	0
169	20231012	175400	5851361810	20150	20150	20150	20150	0
170	20231012	175300	5851361810	20150	20150	20150	20150	0
171	20231012	175200	5851361810	20150	20150	20150	20150	0
172	20231012	175100	5851361810	20150	20150	20150	20150	0
173	20231012	175000	5851361810	20150	20150	20150	20150	0
174	20231012	174900	5851361810	20150	20150	20150	20150	0
175	20231012	174800	5851361810	20150	20150	20150	20150	0
176	20231012	174700	5851361810	20150	20150	20150	20150	0
177	20231012	174600	5851361810	20150	20150	20150	20150	0
178	20231012	174500	5851361810	20150	20150	20150	20150	0
179	20231012	174400	5851361810	20150	20150	20150	20150	0
180	20231012	174300	5851361810	20150	20150	20150	20150	0
181	20231012	174200	5851361810	20150	20150	20150	20150	0
182	20231012	174100	5851361810	20150	20150	20150	20150	8361
183	20231012	174000	5851361810	20150	20150	20150	20150	0
184	20231012	173900	5851361810	20150	20150	20150	20150	0
185	20231012	173800	5851361810	20150	20150	20150	20150	0
186	20231012	173700	5851361810	20150	20150	20150	20150	0
187	20231012	173600	5851361810	20150	20150	20150	20150	0
188	20231012	173500	5851361810	20150	20150	20150	20150	0
189	20231012	173400	5851361810	20150	20150	20150	20150	0
190	20231012	173300	5851361810	20150	20150	20150	20150	0
191	20231012	173200	5851361810	20150	20150	20150	20150	0
192	20231012	173100	5851361810	20150	20150	20150	20150	0
193	20231012	173000	5851361810	20150	20150	20150	20150	0
194	20231012	172900	5851361810	20150	20150	20150	20150	0
195	20231012	172800	5851361810	20150	20150	20150	20150	0
196	20231012	172700	5851361810	20150	20150	20150	20150	0
197	20231012	172600	5851361810	20150	20150	20150	20150	0
198	20231012	172500	5851361810	20150	20150	20150	20150	0
199	20231012	172400	5851361810	20150	20150	20150	20150	0
200	20231012	172300	5851361810	20150	20150	20150	20150	0
201	20231012	172200	5851361810	20150	20150	20150	20150	0
202	20231012	172100	5851361810	20150	20150	20150	20150	0
203	20231012	172000	5851361810	20150	20150	20150	20150	0
204	20231012	171900	5851361810	20150	20150	20150	20150	0
205	20231012	171800	5851361810	20150	20150	20150	20150	0
206	20231012	171700	5851361810	20150	20150	20150	20150	0
207	20231012	171600	5851361810	20150	20150	20150	20150	0
208	20231012	171500	5851361810	20150	20150	20150	20150	0
209	20231012	171400	5851361810	20150	20150	20150	20150	0
210	20231012	171300	5851361810	20150	20150	20150	20150	0
211	20231012	171200	5851361810	20150	20150	20150	20150	0
212	20231012	171100	5851361810	20150	20150	20150	20150	8361
213	20231012	171000	5851361810	20150	20150	20150	20150	0
214	20231012	170900	5851361810	20150	20150	20150	20150	0
215	20231012	170800	5851361810	20150	20150	20150	20150	0
216	20231012	170700	5851361810	20150	20150	20150	20150	0
217	20231012	170600	5851361810	20150	20150	20150	20150	0
218	20231012	170500	5851361810	20150	20150	20150	20150	0
219	20231012	170400	5851361810	20150	20150	20150	20150	0
220	20231012	170300	5851361810	20150	20150	20150	20150	0
221	20231012	170200	5851361810	20150	20150	20150	20150	0
222	20231012	170100	5851361810	20150	20150	20150	20150	0
223	20231012	170000	5851361810	20150	20150	20150	20150	0
224	20231012	165900	5851361810	20150	20150	20150	20150	0
225	20231012	165800	5851361810	20150	20150	20150	20150	0
226	20231012	165700	5851361810	20150	20150	20150	20150	0
227	20231012	165600	5851361810	20150	20150	20150	20150	0
228	20231012	165500	5851361810	20150	20150	20150	20150	0
229	20231012	165400	5851361810	20150	20150	20150	20150	0
230	20231012	165300	5851361810	20150	20150	20150	20150	0
231	20231012	165200	5851361810	20150	20150	20150	20150	0
232	20231012	165100	5851361810	20150	20150	20150	20150	0
233	20231012	165000	5851361810	20150	20150	20150	20150	0
234	20231012	164900	5851361810	20150	20150	20150	20150	0
235	20231012	164800	5851361810	20150	20150	20150	20150	0
236	20231012	164700	5851361810	20150	20150	20150	20150	0
237	20231012	164600	5851361810	20150	20150	20150	20150	0
238	20231012	164500	5851361810	20150	20150	20150	20150	0
239	20231012	164400	5851361810	20150	20150	20150	20150	0
240	20231012	164300	5851361810	20150	20150	20150	20150	0
241	20231012	164200	5851361810	20150	20150	20150	20150	0
242	20231012	164100	5851361810	20150	20150	20150	20150	8361
243	20231012	164000	5851361810	20150	20150	20150	20150	0
244	20231012	163900	5851361810	20150	20150	20150	20150	0
245	20231012	163800	5851361810	20150	20150	20150	20150	0
246	20231012	163700	5851361810	20150	20150	20150	20150	0
247	20231012	163600	5851361810	20150	20150	20150	20150	0
248	20231012	163500	5851361810	20150	20150	20150	20150	0
249	20231012	163400	5851361810	20150	20150	20150	20150	0
250	20231012	163300	5851361810	20150	20150	20150	20150	0
251	20231012	163200	5851361810	20150	20150	20150	20150	0
252	20231012	163100	5851361810	20150	20150	20150	20150	0
253	20231012	163000	5851361810	20150	20150	20150	20150	0
254	20231012	162900	5851361810	20150	20150	20150	20150	0
255	20231012	162800	5851361810	20150	20150	20150	20150	0
256	20231012	162700	5851361810	20150	20150	20150	20150	0
257	20231012	162600	5851361810	20150	20150	20150	20150	0
258	20231012	162500	5851361810	20150	20150	20150	20150	0
259	20231012	162400	5851361810	20150	20150	20150	20150	0
260	20231012	162300	5851361810	20150	20150	20150	20150	0
261	20231012	162200	5851361810	20150	20150	20150	20150	0
262	20231012	162100	5851361810	20150	20150	20150	20150	0
263	20231012	162000	5851361810	20150	20150	20150	20150	0
264	20231012	161900	5851361810	20150	20150	20150	20150	0
265	20231012	161800	5851361810	20150	20150	20150	20150	0
266	20231012	161700	5851361810	20150	20150	20150	20150	0
267	20231012	161600	5851361810	20150	20150	20150	20150	0
268	20231012	161500	5851361810	20150	20150	20150	20150	0
269	20231012	161400	5851361810	20150	20150	20150	20150	0
270	20231012	161300	5851361810	20150	20150	20150	20150	0
271	20231012	161200	5851361810	20150	20150	20150	20150	0
272	20231012	161100	5851361810	20150	20150	20150	20150	8361
273	20231012	161000	5851361810	20150	20150	20150	20150	0
274	20231012	160900	5851361810	20150	20150	20150	20150	0
275	20231012	160800	5851361810	20150	20150	20150	20150	0
276	20231012	160700	5851361810	20150	20150	20150	20150	0
277	20231012	160600	5851361810	20150	20150	20150	20150	0
278	20231012	160500	5851361810	20150	20150	20150	20150	0
279	20231012	160400	5851361810	20150	20150	20150	20150	0
280	20231012	160300	5851361810	20150	20150	20150	20150	0
281	20231012	160200	5851361810	20150	20150	20150	20150	0
282	20231012	160100	5851361810	20150	20150	20150	20150	0
283	20231012	160000	5851361810	20150	20150	20150	20150	0
284	20231012	155900	5851361810	20150	20150	20150	20150	0
285	20231012	155800	5851361810	20150	20150	20150	20150	0
286	20231012	155700	5851361810	20150	20150	20150	20150	0
287	20231012	155600	5851361810	20150	20150	20150	20150	0
288	20231012	155500	5851361810	20150	20150	20150	20150	0
289	20231012	155400	5851361810	20150	20150	20150	20150	0
290	20231012	155300	5851361810	20150	20150	20150	20150	0
291	20231012	155200	5851361810	20150	20150	20150	20150	0
292	20231012	155100	5851361810	20150	20150	20150	20150	0
293	20231012	155000	5851361810	20150	20150	20150	20150	0
294	20231012	154900	5851361810	20150	20150	20150	20150	0
295	20231012	154800	5851361810	20150	20150	20150	20150	0
296	20231012	154700	5851361810	20150	20150	20150	20150	0
297	20231012	154600	5851361810	20150	20150	20150	20150	0
298	20231012	154500	5851361810	20150	20150	20150	20150	0
299	20231012	154400	5851361810	20150	20150	20150	20150	0
300	20231012	154300	5851361810	20150	20150	20150	20150	0
301	20231012	154200	5851361810	20150	20150	20150	20150	0
302	20231012	154100	5851361810	20150	20150	20150	20150	8361
303	20231012	154000	5851361810	20150	20150	20150	20150	0
304	20231012	153900	5851361810	20150	20150	20150	20150	0
305	20231012	153800	5851361810	20150	20150	20150	20150	0
306	20231012	153700	5851361810	20150	20150	20150	20150	0
307	20231012	153600	5851361810	20150	20150	20150	20150	0
308	20231012	153500	5851361810	20150	20150	20150	20150	0
309	20231012	153400	5851361810	20150	20150	20150	20150	0
310	20231012	153300	5851361810	20150	20150	20150	20150	0
311	20231012	153200	5851361810	20150	20150	20150	20150	0
312	20231012	153100	5851361810	20150	20150	20150	20150	0
313	20231012	153000	5851361810	20150	20150	20150	20150	8361
314	20231012	152900	5682887660	20200	20200	20200	20200	0
315	20231012	152800	5682887660	20200	20200	20200	20200	0
316	20231012	152700	5682887660	20200	20200	20200	20200	0
317	20231012	152600	5682887660	20200	20200	20200	20200	0
318	20231012	152500	5682887660	20200	20200	20200	20200	0
319	20231012	152400	5682887660	20200	20200	20200	20200	0
320	20231012	152300	5682887660	20200	20200	20200	20200	0
321	20231012	152200	5682887660	20200	20200	20200	20200	0
322	20231012	152100	5682887660	20200	20200	20200	20200	0
323	20231012	152000	5682887660	20200	20200	20200	20200	0
324	20231012	151900	5682887660	20200	20150	20200	20150	1171
325	20231012	151800	5659277160	20200	20150	20200	20150	200
326	20231012	151700	5655246860	20150	20150	20150	20150	1617
327	20231012	151600	5622664310	20200	20150	20200	20150	630
328	20231012	151500	5609969710	20150	20150	20150	20100	996
329	20231012	151400	5589900360	20150	20150	20150	20150	511
330	20231012	151300	5579603710	20150	20150	20150	20150	231
331	20231012	151200	5574949060	20200	20200	20200	20150	1349
332	20231012	151100	5547764860	20150	20150	20200	20150	360
333	20231012	151000	5540498260	20200	20050	20200	20050	4537
334	20231012	150900	5449149860	20050	20100	20100	20050	122
335	20231012	150800	5446701260	20050	20050	20100	20050	605
336	20231012	150700	5434570960	20100	20050	20100	20050	24
337	20231012	150600	5434088860	20100	20050	20100	20050	365
338	20231012	150500	5426758060	20100	20100	20100	20100	38
339	20231012	150400	5425994260	20050	20100	20100	20050	42
340	20231012	150300	5425151160	20100	20050	20100	20050	85
341	20231012	150200	5423445960	20050	20050	20100	20000	450
342	20231012	150100	5414431060	20100	20050	20100	20050	3067
343	20231012	150000	5352787710	20050	20100	20100	20050	260
344	20231012	145900	5347574260	20100	20050	20100	20050	1288
345	20231012	145800	5321698260	20050	20050	20100	20050	234
346	20231012	145700	5316996510	20100	20100	20100	20100	269
347	20231012	145600	5311589610	20050	20100	20100	20050	105
348	20231012	145500	5309484260	20100	20000	20100	20000	1002
349	20231012	145400	5289394060	20050	20000	20050	20000	2027
350	20231012	145300	5248753710	20000	20050	20050	20000	352
351	20231012	145200	5241701160	20000	20000	20000	19990	1067
352	20231012	145100	5220366680	20000	20000	20050	20000	19
353	20231012	145000	5219986630	20050	20050	20050	20000	230
354	20231012	144900	5215385630	20000	20050	20050	20000	113
355	20231012	144800	5213125530	20050	20050	20050	20050	53
356	20231012	144700	5212062880	20050	20050	20050	20050	31
357	20231012	144600	5211441330	20050	20000	20050	20000	5
358	20231012	144500	5211341130	20000	20000	20000	20000	506
359	20231012	144400	5201221130	20050	20000	20050	20000	209
360	20231012	144300	5197039530	20000	20050	20050	20000	158
361	20231012	144200	5193878430	20050	20050	20050	20000	207
362	20231012	144100	5189738080	20000	20000	20050	20000	78
363	20231012	144000	5188177780	20050	20050	20050	20050	17
364	20231012	143900	5187836930	19980	20000	20000	19980	397
365	20231012	143800	5179901630	20050	20050	20050	20050	8
366	20231012	143700	5179741230	20000	20000	20000	20000	240
367	20231012	143600	5174941230	20050	20000	20050	20000	873
368	20231012	143500	5157480330	20000	19990	20000	19990	522
369	20231012	143400	5147041830	20000	20000	20000	19990	15
370	20231012	143300	5146741930	20000	19990	20000	19990	51
371	20231012	143200	5145722430	19990	19980	19990	19980	396
372	20231012	143100	5137806600	19980	19960	19990	19960	490
373	20231012	143000	5128019370	19960	19930	19960	19920	1140
374	20231012	142900	5105298880	19920	19950	19950	19920	84
375	20231012	142800	5103624730	19950	19910	19950	19900	458
376	20231012	142700	5094497900	19900	19980	19980	19900	5295
377	20231012	142600	4988843030	19980	20000	20000	19980	1767
378	20231012	142500	4953525060	20000	20050	20050	20000	288
379	20231012	142400	4947764910	20050	20000	20050	20000	411
380	20231012	142300	4939544810	20000	20000	20000	20000	0
381	20231012	142200	4939544810	20000	20050	20050	20000	26
382	20231012	142100	4939023710	20050	20000	20050	20000	850
383	20231012	142000	4922011210	20050	20050	20050	20000	104
384	20231012	141900	4919928510	20000	20000	20000	20000	2
385	20231012	141800	4919888510	20000	20000	20000	20000	2
386	20231012	141700	4919848510	20000	20000	20000	20000	150
387	20231012	141600	4916848510	20000	20050	20050	20000	179
388	20231012	141500	4913267560	20000	20000	20000	20000	0
389	20231012	141400	4913267560	20000	20000	20000	20000	10
390	20231012	141300	4913067560	20000	20000	20000	20000	500
391	20231012	141200	4903067560	20050	20050	20050	20000	310
392	20231012	141100	4896854060	20000	20000	20050	20000	53
393	20231012	141000	4895793960	20050	20000	20050	20000	1928
394	20231012	140900	4857232460	20000	20000	20000	20000	50
395	20231012	140800	4856232460	20000	20000	20000	20000	355
396	20231012	140700	4849132460	20000	20000	20000	20000	18
397	20231012	140600	4848772460	19990	19990	19990	19990	110
398	20231012	140500	4846573560	20000	20000	20000	19990	183
399	20231012	140400	4842913750	20000	20000	20000	20000	2
400	20231012	140300	4842873750	20000	19990	20000	19990	371
401	20231012	140200	4835454940	20000	20000	20000	19990	218
402	20231012	140100	4831095000	20000	19990	20000	19990	226
403	20231012	140000	4826577070	19990	20000	20000	19990	4
404	20231012	135900	4826497080	20000	19990	20000	19990	253
405	20231012	135800	4821437090	19990	19990	19990	19990	28
406	20231012	135700	4820877370	20000	20000	20000	20000	0
407	20231012	135600	4820877370	20000	20000	20000	20000	52
408	20231012	135500	4819837370	20000	20000	20000	20000	0
409	20231012	135400	4819837370	20000	20000	20000	20000	761
410	20231012	135300	4804617370	20000	20000	20000	20000	0
411	20231012	135200	4804617370	20000	20000	20000	19990	807
412	20231012	135100	4788480370	20000	19990	20000	19990	82
413	20231012	135000	4786841170	19990	20000	20000	19990	298
414	20231012	134900	4780881420	20000	20000	20000	20000	200
415	20231012	134800	4776881420	20050	20050	20050	20050	0
416	20231012	134700	4776881420	20050	20050	20050	20000	26
417	20231012	134600	4776360420	20000	20050	20050	20000	58
418	20231012	134500	4775200270	20050	20000	20050	20000	318
419	20231012	134400	4768827620	20000	20000	20000	20000	169
420	20231012	134300	4765447620	20050	20000	20050	20000	204
421	20231012	134200	4761366670	20050	20050	20050	20000	882
422	20231012	134100	4743686020	20000	20000	20050	20000	464
423	20231012	134000	4734393370	20000	20000	20000	20000	10
424	20231012	133900	4734193370	20000	20000	20000	20000	50
425	20231012	133800	4733193370	20050	20050	20050	20050	5
426	20231012	133700	4733093120	19990	20050	20050	19990	338
427	20231012	133600	4726331550	20050	20000	20050	20000	418
428	20231012	133500	4717959050	20000	20000	20050	20000	2303
429	20231012	133400	4671898150	20000	20000	20000	20000	171
430	20231012	133300	4668478150	20050	20000	20050	20000	102
431	20231012	133200	4666434750	20050	20050	20050	20000	1114
432	20231012	133100	4644100300	20050	20050	20050	20050	0
433	20231012	133000	4644100300	20050	20050	20050	20050	0
434	20231012	132900	4644100300	20050	20050	20050	20000	4034
435	20231012	132800	4563418850	20050	20050	20050	20050	18
436	20231012	132700	4563057950	20050	20050	20050	20050	254
437	20231012	132600	4557965250	20050	20050	20050	20050	100
438	20231012	132500	4555960250	20050	20050	20050	20050	18
439	20231012	132400	4555599350	20000	20000	20050	20000	90
440	20231012	132300	4553798100	20000	20000	20050	20000	768
441	20231012	132200	4538424250	20000	20000	20000	20000	629
442	20231012	132100	4525844250	20000	20000	20000	20000	228
443	20231012	132000	4521284250	20000	20000	20000	20000	100
444	20231012	131900	4519284250	20000	20000	20000	20000	140
445	20231012	131800	4516484250	20050	20000	20050	20000	297
446	20231012	131700	4510530800	20050	20050	20050	20050	0
447	20231012	131600	4510530800	20050	20050	20050	20000	1119
448	20231012	131500	4488149850	20050	20050	20050	20050	20
449	20231012	131400	4487748850	20050	20050	20050	20050	258
450	20231012	131300	4482575950	20050	20050	20050	20050	7
451	20231012	131200	4482435600	20050	20050	20050	20000	54
452	20231012	131100	4481354900	20050	20050	20050	19990	614
453	20231012	131000	4469077980	20050	20050	20050	20050	0
454	20231012	130900	4469077980	20050	20000	20050	20000	950
455	20231012	130800	4450065330	20000	20050	20050	20000	168
456	20231012	130700	4446704430	20050	20000	20050	20000	50
457	20231012	130600	4445704380	20050	20000	20050	20000	1413
458	20231012	130500	4417427180	20000	20000	20050	20000	306
459	20231012	130400	4411294530	20000	20050	20050	20000	65
460	20231012	130300	4409994030	20050	20050	20050	20050	0
461	20231012	130200	4409994030	20050	20050	20050	20050	0
462	20231012	130100	4409994030	20050	20000	20050	20000	661
463	20231012	130000	4396768980	20050	20050	20050	20050	251
464	20231012	125900	4391736430	20000	20000	20000	20000	317
465	20231012	125800	4385396430	20000	20000	20000	20000	1
466	20231012	125700	4385376430	20000	20050	20050	20000	449
467	20231012	125600	4376395930	20000	20000	20000	20000	3473
468	20231012	125500	4306935930	20000	20000	20050	19990	3504
469	20231012	125400	4236862910	20050	20050	20050	20050	97
470	20231012	125300	4234918060	20050	20000	20050	20000	156
471	20231012	125200	4231792010	20000	20050	20050	20000	340
472	20231012	125100	4224979510	20050	20050	20050	20050	23
473	20231012	125000	4224518360	20100	20050	20100	20050	54
474	20231012	124900	4223434760	20050	20050	20050	20050	216
475	20231012	124800	4219103960	20050	20050	20050	20050	138
476	20231012	124700	4216337060	20050	20000	20050	20000	214
477	20231012	124600	4212047260	20050	20050	20050	20050	4
478	20231012	124500	4211967060	20050	20050	20050	20050	415
479	20231012	124400	4203646310	20100	20050	20100	20050	34
480	20231012	124300	4202963710	20050	20050	20050	20050	130
481	20231012	124200	4200357210	20100	20050	20100	20050	519
482	20231012	124100	4189938760	20050	20050	20050	20050	0
483	20231012	124000	4189938760	20050	20050	20050	20050	0
484	20231012	123900	4189938760	20050	20050	20050	20050	139
485	20231012	123800	4187151810	20050	20100	20100	20050	268
486	20231012	123700	4181765410	20100	20100	20100	20100	28
487	20231012	123600	4181202610	20100	20100	20100	20100	40
488	20231012	123500	4180398610	20050	20100	20100	20050	67
489	20231012	123400	4179052260	20100	20100	20100	20100	101
490	20231012	123300	4177022160	20100	20100	20100	20100	251
491	20231012	123200	4171977060	20050	20050	20050	20050	167
492	20231012	123100	4168628710	20050	20050	20050	20050	1020
493	20231012	123000	4148177710	20050	20050	20050	20050	15
494	20231012	122900	4147876960	20050	20050	20050	20050	1
495	20231012	122800	4147856910	20000	20050	20050	20000	5
496	20231012	122700	4147756860	20100	20050	20100	20000	2113
497	20231012	122600	4105366510	20050	20100	20100	20050	147
498	20231012	122500	4102415910	20050	20050	20050	20050	100
499	20231012	122400	4100410910	20100	20100	20100	20100	250
500	20231012	122300	4095385910	20100	20100	20100	20100	1
501	20231012	122200	4095365810	20100	20100	20100	20100	100
502	20231012	122100	4093355810	20100	20100	20100	20050	610
503	20231012	122000	4081099810	20100	20150	20150	20100	1554
504	20231012	121900	4049795410	20200	20100	20200	20100	300
505	20231012	121800	4043752460	20150	20150	20150	20150	5
506	20231012	121700	4043651710	20200	20100	20200	20100	3402
507	20231012	121600	3975182960	20100	20100	20100	20100	37
508	20231012	121500	3974439260	20100	20100	20100	20050	303
509	20231012	121400	3968351310	20100	20100	20100	20100	0
510	20231012	121300	3968351310	20100	20100	20100	20100	893
511	20231012	121200	3950402010	20100	20100	20100	20100	21
512	20231012	121100	3949979910	20100	20100	20100	20100	250
513	20231012	121000	3944954910	20050	20100	20100	20050	51
514	20231012	120900	3943932310	20100	20100	20100	20100	0
515	20231012	120800	3943932310	20100	20050	20100	20050	909
516	20231012	120700	3925706260	20050	20050	20050	20050	1
517	20231012	120600	3925686210	20050	20050	20050	20050	268
518	20231012	120500	3920312810	20050	20050	20050	20050	0
519	20231012	120400	3920312810	20050	20050	20050	20000	207
520	20231012	120300	3916162710	20050	20050	20050	20050	4
521	20231012	120200	3916082510	20050	20050	20050	20050	350
522	20231012	120100	3909065010	20050	20050	20050	20050	0
523	20231012	120000	3909065010	20050	20050	20050	20050	0
524	20231012	115900	3909065010	20050	20050	20050	20050	0
525	20231012	115800	3909065010	20050	20050	20050	20050	11
526	20231012	115700	3908844460	20050	20050	20050	20050	500
527	20231012	115600	3898819460	20100	20100	20100	20100	0
528	20231012	115500	3898819460	20100	20000	20100	20000	5005
529	20231012	115400	3798719060	20050	20050	20050	20050	99
530	20231012	115300	3796734110	20000	20050	20050	20000	5351
531	20231012	115200	3689694860	20050	20050	20050	20050	142
532	20231012	115100	3686847760	20050	20050	20050	20050	1
533	20231012	115000	3686827710	20050	20050	20050	20050	198
534	20231012	114900	3682857810	20050	20050	20050	20050	163
535	20231012	114800	3679589660	20050	20050	20050	20050	37
536	20231012	114700	3678847810	20100	20100	20100	20100	18
537	20231012	114600	3678486010	20100	20100	20100	20100	169
538	20231012	114500	3675089110	20050	20100	20100	20000	2443
539	20231012	114400	3626187410	20100	20100	20100	20100	287
540	20231012	114300	3620418710	20100	20050	20100	20050	14
541	20231012	114200	3620137510	20050	20050	20050	20050	22
542	20231012	114100	3619696410	20100	20050	20100	20050	33
543	20231012	114000	3619033860	20050	20050	20050	20050	120
544	20231012	113900	3616627860	20050	20000	20050	20000	799
545	20231012	113800	3600608660	20050	20050	20050	20050	844
546	20231012	113700	3583686460	20100	20100	20100	20100	549
547	20231012	113600	3572651560	20050	20100	20100	20050	457
548	20231012	113500	3563487810	20050	20100	20100	20050	303
549	20231012	113400	3557400110	20100	20100	20100	20100	3
550	20231012	113300	3557339810	20050	20050	20050	20050	0
551	20231012	113200	3557339810	20050	20050	20050	20050	5
552	20231012	113100	3557239560	20050	20050	20050	20050	1020
553	20231012	113000	3536788560	20100	20100	20100	20100	277
554	20231012	112900	3531220860	20100	20100	20100	20100	99
555	20231012	112800	3529230960	20100	20050	20100	20000	306
556	20231012	112700	3523100810	20050	20050	20050	20000	827
557	20231012	112600	3506519610	20100	20100	20100	20100	250
558	20231012	112500	3501494610	20050	20050	20050	20050	1000
559	20231012	112400	3481444610	20100	20100	20100	20100	1044
560	20231012	112300	3460460210	20100	20150	20150	20100	116
561	20231012	112200	3458124910	20150	20150	20150	20150	50
562	20231012	112100	3457117410	20150	20100	20150	20100	295
563	20231012	112000	3451175410	20100	20100	20100	20100	48
564	20231012	111900	3450210610	20100	20100	20100	20100	421
565	20231012	111800	3441748510	20100	20150	20150	20100	325
566	20231012	111700	3435200010	20150	20200	20200	20150	766
567	20231012	111600	3419752560	20200	20150	20200	20150	129
568	20231012	111500	3417151810	20150	20150	20200	20150	131
569	20231012	111400	3414510660	20200	20200	20200	20200	259
570	20231012	111300	3409278860	20200	20200	20200	20150	48
571	20231012	111200	3408309760	20200	20150	20200	20150	298
572	20231012	111100	3402291810	20150	20150	20150	20150	1
573	20231012	111000	3402271660	20200	20150	20200	20150	47
574	20231012	110900	3401323510	20150	20200	20200	20150	633
575	20231012	110800	3388565610	20200	20200	20200	20200	251
576	20231012	110700	3383495410	20200	20150	20200	20150	13
577	20231012	110600	3383233360	20200	20150	20200	20150	28
578	20231012	110500	3382668260	20150	20150	20150	20150	10
579	20231012	110400	3382466760	20150	20150	20150	20150	245
580	20231012	110300	3377530010	20200	20150	20200	20150	530
581	20231012	110200	3366837110	20150	20200	20200	20150	100
582	20231012	110100	3364822060	20200	20200	20200	20200	351
583	20231012	110000	3357731860	20250	20250	20250	20150	405
584	20231012	105900	3349549610	20200	20200	20200	20200	110
585	20231012	105800	3347327610	20200	20200	20250	20200	383
586	20231012	105700	3339590110	20200	20200	20200	20200	68
587	20231012	105600	3338216510	20250	20250	20250	20250	270
588	20231012	105500	3332749010	20250	20250	20250	20250	92
589	20231012	105400	3330886010	20250	20250	20250	20250	234
590	20231012	105300	3326147510	20250	20250	20250	20250	1004
591	20231012	105200	3305816510	20200	20250	20250	20200	139
592	20231012	105100	3303008060	20250	20200	20250	20200	1119
593	20231012	105000	3280404060	20300	20250	20300	20250	392
594	20231012	104900	3272450760	20250	20250	20250	20250	946
595	20231012	104800	3253294260	20250	20300	20300	20200	777
596	20231012	104700	3237555710	20300	20300	20300	20300	418
597	20231012	104600	3229070310	20300	20300	20300	20250	1592
598	20231012	104500	3196754760	20300	20250	20300	20200	1316
599	20231012	104400	3170092610	20200	20250	20250	20200	378
600	20231012	104300	3162448660	20200	20200	20200	20200	1229
601	20231012	104200	3137622860	20200	20100	20200	20100	7974
602	20231012	104100	2976962360	20150	20100	20150	20100	256
603	20231012	104000	2971804110	20150	20100	20150	20100	736
604	20231012	103900	2956983760	20100	20100	20100	20100	174
605	20231012	103800	2953486360	20100	20100	20150	20100	413
606	20231012	103700	2945184160	20100	20100	20100	20100	50
607	20231012	103600	2944179160	20150	20150	20150	20000	2542
608	20231012	103500	2893231610	20150	20150	20150	20150	0
609	20231012	103400	2893231610	20150	20100	20150	20050	35
610	20231012	103300	2892528160	20050	20150	20150	20050	1451
611	20231012	103200	2863414010	20100	20100	20150	20100	258
612	20231012	103100	2858215710	20100	20050	20150	20050	818
613	20231012	103000	2841778010	20100	20100	20100	20050	1326
614	20231012	102900	2815125460	20100	20100	20100	20100	18
615	20231012	102800	2814763660	20100	20100	20100	20100	4
616	20231012	102700	2814683260	20100	20050	20100	20050	534
617	20231012	102600	2803951710	20050	20100	20100	20050	1276
618	20231012	102500	2778354110	20100	20100	20100	20050	2182
619	20231012	102400	2734496160	20100	20000	20100	20000	11
620	20231012	102300	2734275810	20000	20100	20100	20000	261
621	20231012	102200	2729030710	20000	20000	20000	20000	1610
622	20231012	102100	2696830710	20000	20050	20050	20000	207
623	20231012	102000	2692680410	20050	20050	20050	20050	309
624	20231012	101900	2686484960	20000	20050	20100	20000	10223
625	20231012	101800	2481534460	19990	20000	20000	19990	1606
626	20231012	101700	2449414680	20000	20050	20050	20000	2149
627	20231012	101600	2406407530	20050	19990	20050	19990	217
628	20231012	101500	2402057160	19980	19980	19980	19980	15
629	20231012	101400	2401757460	19980	19990	19990	19980	270
630	20231012	101300	2396360350	19980	20000	20050	19980	1778
631	20231012	101200	2360787610	20000	20000	20050	20000	79
632	20231012	101100	2359206710	20050	20000	20100	20000	346
633	20231012	101000	2352272960	20100	20000	20100	20000	3677
634	20231012	100900	2278552360	20050	20050	20050	20050	251
635	20231012	100800	2273519810	20050	19990	20050	19990	173
636	20231012	100700	2270059440	19990	20000	20000	19990	319
637	20231012	100600	2263680590	20000	19970	20000	19970	2594
638	20231012	100500	2211850110	19970	19930	19970	19930	587
639	20231012	100400	2200142960	19910	19930	19930	19910	513
640	20231012	100300	2189929110	19930	19930	19930	19930	2
641	20231012	100200	2189889250	19910	19900	19910	19900	169
642	20231012	100100	2186524630	19870	19830	19870	19800	1208
643	20231012	100000	2162568190	19800	19860	19860	19800	790
644	20231012	095900	2146903040	19840	19830	19840	19830	278
645	20231012	095800	2141390290	19820	19830	19830	19800	820
646	20231012	095700	2125143690	19820	19830	19830	19800	2932
647	20231012	095600	2067071430	19830	19850	19850	19820	445
648	20231012	095500	2058247360	19820	19840	19850	19820	526
649	20231012	095400	2047816440	19840	19870	19870	19840	889
650	20231012	095300	2030167350	19870	19890	19890	19870	481
651	20231012	095200	2020606080	19890	19920	19920	19880	333
652	20231012	095100	2013981140	19930	19920	19930	19920	373
653	20231012	095000	2006548480	19920	19870	19920	19870	670
654	20231012	094900	1993218020	19870	19840	19870	19840	756
655	20231012	094800	1978209370	19840	19830	19840	19830	301
656	20231012	094700	1972240530	19830	19840	19850	19830	549
657	20231012	094600	1961349830	19820	19820	19820	19820	164
658	20231012	094500	1958099350	19800	19790	19800	19760	619
659	20231012	094400	1945858780	19760	19830	19830	19760	3346
660	20231012	094300	1879620230	19830	19840	19850	19820	1159
661	20231012	094200	1856631430	19840	19870	19870	19840	2962
662	20231012	094100	1797831390	19870	19890	19890	19870	580
663	20231012	094000	1786296860	19920	19920	19930	19920	1314
664	20231012	093900	1760120570	19920	19920	19920	19920	1
665	20231012	093800	1760100650	19920	19920	19920	19920	1015
666	20231012	093700	1739881850	19870	19870	19920	19850	2026
667	20231012	093600	1699630920	19890	19930	19940	19880	6745
668	20231012	093500	1565350470	19930	19920	19930	19920	981
669	20231012	093400	1545802060	19920	19960	19960	19920	992
670	20231012	093300	1526029040	19960	19940	19960	19900	8479
671	20231012	093200	1357200400	19940	19960	19960	19930	4873
672	20231012	093100	1260027290	19970	20000	20000	19960	2734
673	20231012	093000	1205390980	20000	20050	20050	20000	144
674	20231012	092900	1202508780	20000	20050	20050	20000	400
675	20231012	092800	1194493780	20050	20050	20050	20050	303
676	20231012	092700	1188418630	20050	20050	20050	20050	69
677	20231012	092600	1187035180	20000	20000	20100	19990	889
678	20231012	092500	1169239540	20000	19990	20000	19990	995
679	20231012	092400	1149343370	19980	19960	19980	19960	3539
680	20231012	092300	1078679410	19970	20000	20000	19960	2595
681	20231012	092200	1026841220	20000	20050	20050	20000	1123
682	20231012	092100	1004357370	20100	20050	20100	20050	106
683	20231012	092000	1002230720	20000	19970	20050	19960	1162
684	20231012	091900	978974450	19960	19980	20000	19960	207
685	20231012	091800	974840810	20050	19960	20050	19960	2321
686	20231012	091700	928479470	19960	19990	19990	19960	3858
687	20231012	091600	851451920	19990	20050	20050	19980	1311
688	20231012	091500	825234250	20050	20050	20050	20050	282
689	20231012	091400	819580150	20050	20050	20100	20050	1843
690	20231012	091300	782591250	20050	20050	20050	20050	535
691	20231012	091200	771864500	20050	20150	20150	20050	1719
692	20231012	091100	737344100	20150	20150	20150	20100	584
693	20231012	091000	725587100	20150	20250	20250	20150	852
694	20231012	090900	708385400	20200	20300	20300	20200	2711
695	20231012	090800	653423700	20350	20300	20400	20300	6838
696	20231012	090700	514056550	20300	20300	20350	20250	1350
697	20231012	090600	486657750	20300	20350	20350	20250	870
698	20231012	090500	469003650	20350	20350	20350	20300	1303
699	20231012	090400	442507800	20350	20350	20400	20300	2269
700	20231012	090300	396335450	20400	20350	20450	20350	4456
701	20231012	090200	305430850	20400	20300	20450	20300	7542
702	20231012	090100	151702550	20250	20200	20350	20150	3799
703	20231012	090000	74812750	20050	20150	20250	20050	3717