KissMeData/009240/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184800	1103403250	50200	50200	50200	50200	1885
3	20231019	184700	1103403250	50200	50200	50200	50200	0
4	20231019	184600	1103403250	50200	50200	50200	50200	0
5	20231019	184500	1103403250	50200	50200	50200	50200	0
6	20231019	184400	1103403250	50200	50200	50200	50200	0
7	20231019	184300	1103403250	50200	50200	50200	50200	0
8	20231019	184200	1103403250	50200	50200	50200	50200	0
9	20231019	184100	1103403250	50200	50200	50200	50200	0
10	20231019	184000	1103403250	50200	50200	50200	50200	0
11	20231019	183900	1103403250	50200	50200	50200	50200	0
12	20231019	183800	1103403250	50200	50200	50200	50200	0
13	20231019	183700	1103403250	50200	50200	50200	50200	0
14	20231019	183600	1103403250	50200	50200	50200	50200	0
15	20231019	183500	1103403250	50200	50200	50200	50200	0
16	20231019	183400	1103403250	50200	50200	50200	50200	0
17	20231019	183300	1103403250	50200	50200	50200	50200	0
18	20231019	183200	1103403250	50200	50200	50200	50200	0
19	20231019	183100	1103403250	50200	50200	50200	50200	0
20	20231019	183000	1103403250	50200	50200	50200	50200	0
21	20231019	182900	1103403250	50200	50200	50200	50200	0
22	20231019	182800	1103403250	50200	50200	50200	50200	0
23	20231019	182700	1103403250	50200	50200	50200	50200	0
24	20231019	182600	1103403250	50200	50200	50200	50200	0
25	20231019	182500	1103403250	50200	50200	50200	50200	0
26	20231019	182400	1103403250	50200	50200	50200	50200	0
27	20231019	182300	1103403250	50200	50200	50200	50200	0
28	20231019	182200	1103403250	50200	50200	50200	50200	0
29	20231019	182100	1103403250	50200	50200	50200	50200	0
30	20231019	182000	1103403250	50200	50200	50200	50200	0
31	20231019	181900	1103403250	50200	50200	50200	50200	0
32	20231019	181800	1103403250	50200	50200	50200	50200	1885
33	20231019	181700	1103403250	50200	50200	50200	50200	0
34	20231019	181600	1103403250	50200	50200	50200	50200	0
35	20231019	181500	1103403250	50200	50200	50200	50200	0
36	20231019	181400	1103403250	50200	50200	50200	50200	0
37	20231019	181300	1103403250	50200	50200	50200	50200	0
38	20231019	181200	1103403250	50200	50200	50200	50200	0
39	20231019	181100	1103403250	50200	50200	50200	50200	0
40	20231019	181000	1103403250	50200	50200	50200	50200	0
41	20231019	180900	1103403250	50200	50200	50200	50200	0
42	20231019	180800	1103403250	50200	50200	50200	50200	0
43	20231019	180700	1103403250	50200	50200	50200	50200	0
44	20231019	180600	1103403250	50200	50200	50200	50200	0
45	20231019	180500	1103403250	50200	50200	50200	50200	0
46	20231019	180400	1103403250	50200	50200	50200	50200	0
47	20231019	180300	1103403250	50200	50200	50200	50200	0
48	20231019	180200	1103403250	50200	50200	50200	50200	0
49	20231019	180100	1103403250	50200	50200	50200	50200	0
50	20231019	180000	1103403250	50200	50200	50200	50200	0
51	20231019	175900	1103403250	50200	50200	50200	50200	0
52	20231019	175800	1103403250	50200	50200	50200	50200	0
53	20231019	175700	1103403250	50200	50200	50200	50200	0
54	20231019	175600	1103403250	50200	50200	50200	50200	0
55	20231019	175500	1103403250	50200	50200	50200	50200	0
56	20231019	175400	1103403250	50200	50200	50200	50200	0
57	20231019	175300	1103403250	50200	50200	50200	50200	0
58	20231019	175200	1103403250	50200	50200	50200	50200	0
59	20231019	175100	1103403250	50200	50200	50200	50200	0
60	20231019	175000	1103403250	50200	50200	50200	50200	0
61	20231019	174900	1103403250	50200	50200	50200	50200	0
62	20231019	174800	1103403250	50200	50200	50200	50200	1885
63	20231019	174700	1103403250	50200	50200	50200	50200	0
64	20231019	174600	1103403250	50200	50200	50200	50200	0
65	20231019	174500	1103403250	50200	50200	50200	50200	0
66	20231019	174400	1103403250	50200	50200	50200	50200	0
67	20231019	174300	1103403250	50200	50200	50200	50200	0
68	20231019	174200	1103403250	50200	50200	50200	50200	0
69	20231019	174100	1103403250	50200	50200	50200	50200	0
70	20231019	174000	1103403250	50200	50200	50200	50200	0
71	20231019	173900	1103403250	50200	50200	50200	50200	0
72	20231019	173800	1103403250	50200	50200	50200	50200	0
73	20231019	173700	1103403250	50200	50200	50200	50200	0
74	20231019	173600	1103403250	50200	50200	50200	50200	0
75	20231019	173500	1103403250	50200	50200	50200	50200	0
76	20231019	173400	1103403250	50200	50200	50200	50200	0
77	20231019	173300	1103403250	50200	50200	50200	50200	0
78	20231019	173200	1103403250	50200	50200	50200	50200	0
79	20231019	173100	1103403250	50200	50200	50200	50200	0
80	20231019	173000	1103403250	50200	50200	50200	50200	0
81	20231019	172900	1103403250	50200	50200	50200	50200	0
82	20231019	172800	1103403250	50200	50200	50200	50200	0
83	20231019	172700	1103403250	50200	50200	50200	50200	0
84	20231019	172600	1103403250	50200	50200	50200	50200	0
85	20231019	172500	1103403250	50200	50200	50200	50200	0
86	20231019	172400	1103403250	50200	50200	50200	50200	0
87	20231019	172300	1103403250	50200	50200	50200	50200	0
88	20231019	172200	1103403250	50200	50200	50200	50200	0
89	20231019	172100	1103403250	50200	50200	50200	50200	0
90	20231019	172000	1103403250	50200	50200	50200	50200	0
91	20231019	171900	1103403250	50200	50200	50200	50200	0
92	20231019	171800	1103403250	50200	50200	50200	50200	1885
93	20231019	171700	1103403250	50200	50200	50200	50200	0
94	20231019	171600	1103403250	50200	50200	50200	50200	0
95	20231019	171500	1103403250	50200	50200	50200	50200	0
96	20231019	171400	1103403250	50200	50200	50200	50200	0
97	20231019	171300	1103403250	50200	50200	50200	50200	0
98	20231019	171200	1103403250	50200	50200	50200	50200	0
99	20231019	171100	1103403250	50200	50200	50200	50200	0
100	20231019	171000	1103403250	50200	50200	50200	50200	0
101	20231019	170900	1103403250	50200	50200	50200	50200	0
102	20231019	170800	1103403250	50200	50200	50200	50200	0
103	20231019	170700	1103403250	50200	50200	50200	50200	0
104	20231019	170600	1103403250	50200	50200	50200	50200	0
105	20231019	170500	1103403250	50200	50200	50200	50200	0
106	20231019	170400	1103403250	50200	50200	50200	50200	0
107	20231019	170300	1103403250	50200	50200	50200	50200	0
108	20231019	170200	1103403250	50200	50200	50200	50200	0
109	20231019	170100	1103403250	50200	50200	50200	50200	0
110	20231019	170000	1103403250	50200	50200	50200	50200	0
111	20231019	165900	1103403250	50200	50200	50200	50200	0
112	20231019	165800	1103403250	50200	50200	50200	50200	0
113	20231019	165700	1103403250	50200	50200	50200	50200	0
114	20231019	165600	1103403250	50200	50200	50200	50200	0
115	20231019	165500	1103403250	50200	50200	50200	50200	0
116	20231019	165400	1103403250	50200	50200	50200	50200	0
117	20231019	165300	1103403250	50200	50200	50200	50200	0
118	20231019	165200	1103403250	50200	50200	50200	50200	0
119	20231019	165100	1103403250	50200	50200	50200	50200	0
120	20231019	165000	1103403250	50200	50200	50200	50200	0
121	20231019	164900	1103403250	50200	50200	50200	50200	0
122	20231019	164800	1103403250	50200	50200	50200	50200	1885
123	20231019	164700	1103403250	50200	50200	50200	50200	0
124	20231019	164600	1103403250	50200	50200	50200	50200	0
125	20231019	164500	1103403250	50200	50200	50200	50200	0
126	20231019	164400	1103403250	50200	50200	50200	50200	0
127	20231019	164300	1103403250	50200	50200	50200	50200	0
128	20231019	164200	1103403250	50200	50200	50200	50200	0
129	20231019	164100	1103403250	50200	50200	50200	50200	0
130	20231019	164000	1103403250	50200	50200	50200	50200	0
131	20231019	163900	1103403250	50200	50200	50200	50200	0
132	20231019	163800	1103403250	50200	50200	50200	50200	0
133	20231019	163700	1103403250	50200	50200	50200	50200	0
134	20231019	163600	1103403250	50200	50200	50200	50200	0
135	20231019	163500	1103403250	50200	50200	50200	50200	0
136	20231019	163400	1103403250	50200	50200	50200	50200	0
137	20231019	163300	1103403250	50200	50200	50200	50200	0
138	20231019	163200	1103403250	50200	50200	50200	50200	0
139	20231019	163100	1103403250	50200	50200	50200	50200	0
140	20231019	163000	1103403250	50200	50200	50200	50200	0
141	20231019	162900	1103403250	50200	50200	50200	50200	0
142	20231019	162800	1103403250	50200	50200	50200	50200	0
143	20231019	162700	1103403250	50200	50200	50200	50200	0
144	20231019	162600	1103403250	50200	50200	50200	50200	0
145	20231019	162500	1103403250	50200	50200	50200	50200	0
146	20231019	162400	1103403250	50200	50200	50200	50200	0
147	20231019	162300	1103403250	50200	50200	50200	50200	0
148	20231019	162200	1103403250	50200	50200	50200	50200	0
149	20231019	162100	1103403250	50200	50200	50200	50200	0
150	20231019	162000	1103403250	50200	50200	50200	50200	0
151	20231019	161900	1103403250	50200	50200	50200	50200	0
152	20231019	161800	1103403250	50200	50200	50200	50200	1885
153	20231019	161700	1103403250	50200	50200	50200	50200	0
154	20231019	161600	1103403250	50200	50200	50200	50200	0
155	20231019	161500	1103403250	50200	50200	50200	50200	0
156	20231019	161400	1103403250	50200	50200	50200	50200	0
157	20231019	161300	1103403250	50200	50200	50200	50200	0
158	20231019	161200	1103403250	50200	50200	50200	50200	0
159	20231019	161100	1103403250	50200	50200	50200	50200	0
160	20231019	161000	1103403250	50200	50200	50200	50200	0
161	20231019	160900	1103403250	50200	50200	50200	50200	0
162	20231019	160800	1103403250	50200	50200	50200	50200	0
163	20231019	160700	1103403250	50200	50200	50200	50200	0
164	20231019	160600	1103403250	50200	50200	50200	50200	0
165	20231019	160500	1103403250	50200	50200	50200	50200	0
166	20231019	160400	1103403250	50200	50200	50200	50200	0
167	20231019	160300	1103403250	50200	50200	50200	50200	0
168	20231019	160200	1103403250	50200	50200	50200	50200	0
169	20231019	160100	1103403250	50200	50200	50200	50200	0
170	20231019	160000	1103403250	50200	50200	50200	50200	0
171	20231019	155900	1103403250	50200	50200	50200	50200	0
172	20231019	155800	1103403250	50200	50200	50200	50200	0
173	20231019	155700	1103403250	50200	50200	50200	50200	0
174	20231019	155600	1103403250	50200	50200	50200	50200	0
175	20231019	155500	1103403250	50200	50200	50200	50200	0
176	20231019	155400	1103403250	50200	50200	50200	50200	0
177	20231019	155300	1103403250	50200	50200	50200	50200	0
178	20231019	155200	1103403250	50200	50200	50200	50200	0
179	20231019	155100	1103403250	50200	50200	50200	50200	0
180	20231019	155000	1103403250	50200	50200	50200	50200	0
181	20231019	154900	1103403250	50200	50200	50200	50200	0
182	20231019	154800	1103403250	50200	50200	50200	50200	1885
183	20231019	154700	1103403250	50200	50200	50200	50200	0
184	20231019	154600	1103403250	50200	50200	50200	50200	0
185	20231019	154500	1103403250	50200	50200	50200	50200	0
186	20231019	154400	1103403250	50200	50200	50200	50200	0
187	20231019	154300	1103403250	50200	50200	50200	50200	0
188	20231019	154200	1103403250	50200	50200	50200	50200	0
189	20231019	154100	1103403250	50200	50200	50200	50200	0
190	20231019	154000	1103403250	50200	50200	50200	50200	0
191	20231019	153900	1103403250	50200	50200	50200	50200	0
192	20231019	153800	1103403250	50200	50200	50200	50200	0
193	20231019	153700	1103403250	50200	50200	50200	50200	0
194	20231019	153600	1103403250	50200	50200	50200	50200	0
195	20231019	153500	1103403250	50200	50200	50200	50200	0
196	20231019	153400	1103403250	50200	50200	50200	50200	0
197	20231019	153300	1103403250	50200	50200	50200	50200	0
198	20231019	153200	1103403250	50200	50200	50200	50200	0
199	20231019	153100	1103403250	50200	50200	50200	50200	0
200	20231019	153000	1103403250	50200	50200	50200	50200	1885
201	20231019	152900	1008776250	50200	50200	50200	50200	0
202	20231019	152800	1008776250	50200	50200	50200	50200	0
203	20231019	152700	1008776250	50200	50200	50200	50200	0
204	20231019	152600	1008776250	50200	50200	50200	50200	0
205	20231019	152500	1008776250	50200	50200	50200	50200	0
206	20231019	152400	1008776250	50200	50200	50200	50200	0
207	20231019	152300	1008776250	50200	50200	50200	50200	0
208	20231019	152200	1008776250	50200	50200	50200	50200	0
209	20231019	152100	1008776250	50200	50200	50200	50200	0
210	20231019	152000	1008776250	50200	50200	50200	50200	0
211	20231019	151900	1008776250	50200	50200	50300	50200	42
212	20231019	151800	1006664750	50300	50200	50300	50200	55
213	20231019	151700	1003902250	50200	50300	50300	50200	41
214	20231019	151600	1001842450	50300	49850	50300	49850	40
215	20231019	151500	999832200	49850	50200	50300	49850	56
216	20231019	151400	997021600	50200	50300	50300	50200	40
217	20231019	151300	995010500	50200	50200	50300	50200	43
218	20231019	151200	992850600	50200	50200	50200	50200	15
219	20231019	151100	992097600	50300	50200	50300	50200	24
220	20231019	151000	990891400	50200	50100	50200	49850	64
221	20231019	150900	987689250	49900	50300	50300	49900	824
222	20231019	150800	946552000	50000	50300	50400	50000	222
223	20231019	150700	935420200	50400	50300	50400	50100	30
224	20231019	150600	933909500	50200	50300	50400	50200	32
225	20231019	150500	932298900	50200	50300	50400	50200	46
226	20231019	150400	929985400	50200	50400	50400	50200	43
227	20231019	150300	927824800	50400	50300	50400	50200	35
228	20231019	150200	926063300	50400	50300	50400	50300	28
229	20231019	150100	924654600	50400	50300	50400	50300	24
230	20231019	150000	923447300	50300	50400	50400	50100	36
231	20231019	145900	921640000	50400	50100	50400	50100	138
232	20231019	145800	914710400	50100	50200	50200	50100	45
233	20231019	145700	912453100	50100	50300	50300	50100	40
234	20231019	145600	910443000	50200	50100	50300	50100	40
235	20231019	145500	908435600	50300	50200	50300	50200	35
236	20231019	145400	906677200	50200	50100	50200	50100	31
237	20231019	145300	905121300	50200	50300	50300	50200	39
238	20231019	145200	903162200	50200	50300	50300	50200	13
239	20231019	145100	902508500	50300	50200	50300	50200	30
240	20231019	145000	901001300	50300	50100	50300	50100	30
241	20231019	144900	899493700	50200	50100	50200	50100	29
242	20231019	144800	898039400	50100	50000	50300	50000	223
243	20231019	144700	886870300	50000	50100	50100	49950	631
244	20231019	144600	855344150	50100	50000	50100	50000	52
245	20231019	144500	852741250	50100	49950	50100	49950	29
246	20231019	144400	851290450	50000	50000	50100	49950	208
247	20231019	144300	840895900	50100	50300	50300	50100	50
248	20231019	144200	838385800	50200	50300	50300	50200	32
249	20231019	144100	836776500	50200	50300	50300	50200	40
250	20231019	144000	834766200	50200	50300	50300	50200	95
251	20231019	143900	829995800	50300	50200	50300	50200	13
252	20231019	143800	829342200	50100	50300	50300	50100	35
253	20231019	143700	827583200	50200	50200	50300	50200	29
254	20231019	143600	826126300	50100	50200	50300	50100	65
255	20231019	143500	822864600	50200	50200	50200	50200	30
256	20231019	143400	821358600	50300	50100	50300	50100	34
257	20231019	143300	819650800	50100	50100	50200	50100	32
258	20231019	143200	818044800	50100	50200	50200	50100	35
259	20231019	143100	816288300	50200	50100	50200	50100	19
260	20231019	143000	815334900	50200	50200	50200	50200	35
261	20231019	142900	813577900	50200	50100	50200	50100	38
262	20231019	142800	811671300	50100	50200	50200	50100	33
263	20231019	142700	810015000	50200	50100	50200	50100	44
264	20231019	142600	807809100	50200	50200	50200	50100	33
265	20231019	142500	806152800	50200	50200	50300	50200	34
266	20231019	142400	804443900	50200	50200	50200	50100	41
267	20231019	142300	802387000	50200	50200	50200	50100	18
268	20231019	142200	801483600	50200	50200	50200	50100	84
269	20231019	142100	797269100	50300	50300	50300	50200	45
270	20231019	142000	795007200	50300	50200	50300	50200	43
271	20231019	141900	792845800	50300	50300	50300	50200	40
272	20231019	141800	790834800	50300	50200	50300	50200	19
273	20231019	141700	789879400	50300	50200	50300	50200	87
274	20231019	141600	785509200	50300	50200	50300	50200	32
275	20231019	141500	783899900	50300	50300	50300	50200	76
276	20231019	141400	780077300	50200	50300	50300	50200	34
277	20231019	141300	778368400	50300	50200	50300	50200	31
278	20231019	141200	776809400	50300	50300	50300	50200	42
279	20231019	141100	774698100	50300	50300	50300	50200	26
280	20231019	141000	773390500	50200	50400	50500	50200	145
281	20231019	140900	766098100	50500	50400	50500	50400	29
282	20231019	140800	764636100	50500	50400	50500	50300	45
283	20231019	140700	762367500	50300	50500	50500	50300	61
284	20231019	140600	759293300	50400	50500	50500	50400	19
285	20231019	140500	758334700	50500	50400	50500	50400	39
286	20231019	140400	756366700	50500	50400	50500	50400	219
287	20231019	140300	745308900	50400	50400	50500	50400	50
288	20231019	140200	742786400	50300	50500	50500	50300	25
289	20231019	140100	741526400	50500	50400	50500	50400	91
290	20231019	140000	736938700	50500	50300	50500	50200	374
291	20231019	135900	718123000	50200	50300	50300	50200	40
292	20231019	135800	716111200	50300	50300	50300	50200	56
293	20231019	135700	713296600	50300	50300	50300	50200	41
294	20231019	135600	711235600	50300	50200	50300	50200	48
295	20231019	135500	708821500	50300	50300	50300	50200	40
296	20231019	135400	706810500	50200	50300	50300	50200	28
297	20231019	135300	705403300	50300	50400	50400	50300	48
298	20231019	135200	702987000	50500	50300	50500	50300	31
299	20231019	135100	701423600	50400	50300	50400	50300	23
300	20231019	135000	700265300	50200	50300	50400	50200	101
301	20231019	134900	695183400	50300	50400	50400	50300	11
302	20231019	134800	694629100	50100	50200	50300	50100	56
303	20231019	134700	691817400	50100	50100	50300	50000	86
304	20231019	134600	687497300	50100	50100	50300	50100	28
305	20231019	134500	686091800	50100	50100	50300	50100	82
306	20231019	134400	681980900	50300	50200	50300	50100	26
307	20231019	134300	680675700	50200	50000	50200	50000	29
308	20231019	134200	679221900	50000	50000	50000	49950	28
309	20231019	134100	677822000	49950	50000	50200	49950	32
310	20231019	134000	676219600	49950	50100	50100	49950	46
311	20231019	133900	673919750	50200	49950	50200	49950	148
312	20231019	133800	666515000	49950	49950	50000	49950	31
313	20231019	133700	664965800	50000	49950	50000	49950	8
314	20231019	133600	664565950	50000	50000	50000	50000	2
315	20231019	133500	664465950	49950	49950	50000	49950	17
316	20231019	133400	663616600	49950	49950	49950	49950	2
317	20231019	133300	663516700	49950	49950	50000	49950	25
318	20231019	133200	662267450	49950	49950	50000	49950	10
319	20231019	133100	661767700	50000	49950	50000	49950	11
320	20231019	133000	661218200	49950	49950	49950	49950	2
321	20231019	132900	661118300	49950	50000	50000	49950	24
322	20231019	132800	659919300	49950	49950	49950	49950	13
323	20231019	132700	659269950	50000	50000	50000	50000	2
324	20231019	132600	659169950	49950	49950	49950	49950	13
325	20231019	132500	658520600	49950	49950	49950	49950	2
326	20231019	132400	658420700	49950	49950	49950	49950	6
327	20231019	132300	658121000	49950	49950	50000	49950	26
328	20231019	132200	656821650	50000	50000	50000	50000	6
329	20231019	132100	656521650	49950	49950	49950	49950	13
330	20231019	132000	655872300	49950	50000	50000	49950	4
331	20231019	131900	655672450	49950	49950	49950	49950	23
332	20231019	131800	654523600	49950	50000	50000	49950	15
333	20231019	131700	653774200	50000	50000	50000	50000	20
334	20231019	131600	652774200	49950	49950	49950	49950	14
335	20231019	131500	652074900	49950	49950	49950	49950	6
336	20231019	131400	651775200	49950	49950	49950	49950	12
337	20231019	131300	651175800	50000	49950	50000	49950	5
338	20231019	131200	650925950	49950	49950	49950	49950	0
339	20231019	131100	650925950	49950	50000	50000	49950	15
340	20231019	131000	650176600	50000	49950	50000	49950	21
341	20231019	130900	649127550	50000	50000	50000	50000	5
342	20231019	130800	648877550	50000	50000	50000	50000	11
343	20231019	130700	648327550	49950	49950	50000	49950	25
344	20231019	130600	647077700	49950	50000	50000	49950	30
345	20231019	130500	645578200	50100	50100	50100	50100	0
346	20231019	130400	645578200	50100	50200	50200	50100	2
347	20231019	130300	645477900	50200	50200	50200	50200	4
348	20231019	130200	645277100	50100	50100	50100	50100	10
349	20231019	130100	644776100	50100	50000	50100	50000	41
350	20231019	130000	642724000	50000	50000	50000	49950	19
351	20231019	125900	641774850	50000	50000	50000	49950	16
352	20231019	125800	640975350	49950	49900	50000	49900	12
353	20231019	125700	640376000	49950	49950	49950	49950	0
354	20231019	125600	640376000	49950	49900	50200	49900	294
355	20231019	125500	625700450	49900	49900	49900	49900	9
356	20231019	125400	625251350	49900	49900	49900	49850	15
357	20231019	125300	624503350	49850	49850	49850	49850	0
358	20231019	125200	624503350	49850	49850	49850	49850	18
359	20231019	125100	623606050	49900	49850	49900	49850	108
360	20231019	125000	618217200	49850	49850	49900	49850	231
361	20231019	124900	606691750	49850	49850	49850	49850	10
362	20231019	124800	606193250	49850	49850	49850	49850	0
363	20231019	124700	606193250	49850	49850	49850	49850	10
364	20231019	124600	605694750	49900	49850	49900	49850	53
365	20231019	124500	603052650	49900	49850	49900	49850	14
366	20231019	124400	602354650	49850	49900	49900	49850	14
367	20231019	124300	601656550	49850	49850	49850	49850	0
368	20231019	124200	601656550	49850	49850	49900	49850	35
369	20231019	124100	599911050	49850	49850	49850	49850	28
370	20231019	124000	598515250	49900	49900	49900	49900	6
371	20231019	123900	598215850	49850	49850	49850	49850	10
372	20231019	123800	597717350	49900	49900	49900	49900	1
373	20231019	123700	597667450	49850	49900	49900	49850	14
374	20231019	123600	596969350	49900	49900	49900	49900	1
375	20231019	123500	596919450	49850	49850	49850	49850	10
376	20231019	123400	596420950	49900	49900	49900	49900	0
377	20231019	123300	596420950	49900	49900	49900	49900	5
378	20231019	123200	596171450	49850	49850	49850	49850	12
379	20231019	123100	595573250	49850	49900	49900	49850	18
380	20231019	123000	594675900	49900	49900	49900	49850	14
381	20231019	122900	593977800	49900	49900	49900	49900	6
382	20231019	122800	593678400	49850	49850	49850	49850	0
383	20231019	122700	593678400	49850	49850	49850	49850	22
384	20231019	122600	592581700	49900	49850	49900	49850	13
385	20231019	122500	591933600	49850	49850	49850	49850	52
386	20231019	122400	589341400	49850	49850	49900	49850	5
387	20231019	122300	589092100	49850	49850	49850	49850	12
388	20231019	122200	588493900	49850	49900	49900	49850	26
389	20231019	122100	587197750	49900	49850	49900	49850	19
390	20231019	122000	586250350	49850	49900	49900	49850	11
391	20231019	121900	585701950	49850	49850	49850	49850	0
392	20231019	121800	585701950	49850	49850	49850	49850	10
393	20231019	121700	585203450	49850	49900	49900	49850	11
394	20231019	121600	584655050	49900	49850	49900	49850	47
395	20231019	121500	582310800	49850	49850	49900	49850	13
396	20231019	121400	581662700	49900	49900	49900	49900	4
397	20231019	121300	581463100	49850	49850	49850	49850	10
398	20231019	121200	580964600	49900	49850	49900	49850	24
399	20231019	121100	579768000	49900	49900	49900	49900	2
400	20231019	121000	579668200	49850	49900	49900	49850	14
401	20231019	120900	578970100	49900	49900	49900	49900	10
402	20231019	120800	578471100	49850	49850	49900	49850	49
403	20231019	120700	576028350	49900	49850	49900	49850	4
404	20231019	120600	575828900	49900	49900	49900	49900	17
405	20231019	120500	574980600	49900	49900	49900	49850	17
406	20231019	120400	574132800	49900	49900	49900	49900	0
407	20231019	120300	574132800	49900	49850	49900	49850	20
408	20231019	120200	573135650	49850	49900	49900	49850	12
409	20231019	120100	572537350	49850	49850	49850	49850	18
410	20231019	120000	571640050	49850	49850	49850	49850	2
411	20231019	115900	571540350	49850	49850	49850	49850	69
412	20231019	115800	568100700	49900	49850	49900	49850	14
413	20231019	115700	567402750	49900	49900	49900	49900	1
414	20231019	115600	567352850	49850	49950	49950	49850	674
415	20231019	115500	533724850	50300	49900	50300	49900	201
416	20231019	115400	523666350	49950	49950	49950	49950	0
417	20231019	115300	523666350	49950	49900	49950	49900	58
418	20231019	115200	520770700	49950	49950	49950	49950	0
419	20231019	115100	520770700	49950	49900	49950	49900	28
420	20231019	115000	519372600	49900	49900	49900	49900	2
421	20231019	114900	519272800	49900	49950	49950	49900	21
422	20231019	114800	518223950	49900	49950	49950	49900	11
423	20231019	114700	517675000	49950	49950	49950	49950	0
424	20231019	114600	517675000	49950	49950	49950	49900	62
425	20231019	114500	514578600	49950	49950	49950	49950	0
426	20231019	114400	514578600	49950	49950	49950	49950	2
427	20231019	114300	514478700	49900	49900	49950	49900	31
428	20231019	114200	512931750	49950	49950	49950	49950	4
429	20231019	114100	512731950	49900	49900	49900	49900	12
430	20231019	114000	512133150	49950	49950	49950	49950	0
431	20231019	113900	512133150	49950	49900	49950	49900	12
432	20231019	113800	511534250	49950	49900	49950	49900	54
433	20231019	113700	508839450	49900	49900	49900	49900	0
434	20231019	113600	508839450	49900	49900	49900	49900	21
435	20231019	113500	507791550	49950	49900	49950	49900	102
436	20231019	113400	502701650	49950	49950	49950	49950	132
437	20231019	113300	496108250	49950	49950	49950	49950	28
438	20231019	113200	494709650	49950	49950	49950	49950	2
439	20231019	113100	494609750	49950	49950	49950	49950	10
440	20231019	113000	494110250	50000	50000	50000	50000	19
441	20231019	112900	493160250	49950	49950	49950	49950	10
442	20231019	112800	492660750	49950	49950	49950	49950	0
443	20231019	112700	492660750	49950	49950	49950	49950	0
444	20231019	112600	492660750	49950	50000	50000	49950	11
445	20231019	112500	492111250	50000	50000	50000	50000	1
446	20231019	112400	492061250	49950	49950	49950	49950	32
447	20231019	112300	490462850	49950	50000	50000	49950	26
448	20231019	112200	489163150	50000	50000	50000	50000	1
449	20231019	112100	489113150	49950	50000	50000	49950	16
450	20231019	112000	488313650	49950	49950	49950	49950	7
451	20231019	111900	487964000	49950	49950	49950	49950	10
452	20231019	111800	487464500	50000	50000	50000	50000	2
453	20231019	111700	487364500	50000	49950	50000	49950	11
454	20231019	111600	486815000	50000	50100	50100	50000	3
455	20231019	111500	486664900	50100	49950	50100	49950	13
456	20231019	111400	486013900	49950	50000	50000	49950	33
457	20231019	111300	484364900	49950	50300	50300	49900	19
458	20231019	111200	483414600	50300	50200	50300	50200	16
459	20231019	111100	482610800	50300	50000	50300	50000	11
460	20231019	111000	482060500	50200	50100	50300	50100	143
461	20231019	110900	474873000	50100	50000	50100	50000	26
462	20231019	110800	473571700	50000	50000	50000	50000	2
463	20231019	110700	473471700	49900	50000	50000	49900	20
464	20231019	110600	472472550	49950	49950	49950	49950	3
465	20231019	110500	472322700	49900	49900	49950	49900	34
466	20231019	110400	470625500	49900	49900	49900	49900	3
467	20231019	110300	470475800	50000	49950	50000	49950	60
468	20231019	110200	467478750	49950	49950	49950	49900	36
469	20231019	110100	465681050	49950	49950	49950	49950	0
470	20231019	110000	465681050	49950	49900	49950	49900	14
471	20231019	105900	464982250	49950	49950	49950	49950	1
472	20231019	105800	464932300	49950	49950	49950	49950	10
473	20231019	105700	464432800	49950	49950	49950	49900	34
474	20231019	105600	462735000	49950	49950	49950	49950	21
475	20231019	105500	461686050	49900	49900	49900	49900	30
476	20231019	105400	460189050	49950	49950	49950	49950	24
477	20231019	105300	458990250	49950	49950	49950	49900	20
478	20231019	105200	457991750	49900	49900	49900	49900	10
479	20231019	105100	457492750	49950	49950	49950	49950	11
480	20231019	105000	456943300	49950	49900	49950	49900	23
481	20231019	104900	455794950	49950	49950	49950	49950	20
482	20231019	104800	454795950	49900	49900	49950	49900	35
483	20231019	104700	453049400	49900	49950	49950	49900	20
484	20231019	104600	452050900	49900	49900	49900	49900	7
485	20231019	104500	451701600	50000	50100	50100	49900	142
486	20231019	104400	444600300	50100	50100	50100	50100	1
487	20231019	104300	444550200	50100	50100	50100	50100	2
488	20231019	104200	444450000	50100	50100	50100	50100	0
489	20231019	104100	444450000	50100	50100	50100	50100	117
490	20231019	104000	438588300	50000	50000	50000	50000	10
491	20231019	103900	438088300	50100	50100	50100	50100	1
492	20231019	103800	438038200	50000	50000	50100	50000	37
493	20231019	103700	436187200	50100	50100	50100	50100	12
494	20231019	103600	435586000	50200	50300	50500	50200	810
495	20231019	103500	394845100	50300	49950	50300	49950	1005
496	20231019	103400	344634050	49950	49900	49950	49900	7
497	20231019	103300	344284650	49950	49900	49950	49900	27
498	20231019	103200	342936600	49950	49950	49950	49950	18
499	20231019	103100	342037500	49950	49950	49950	49950	0
500	20231019	103000	342037500	49950	49900	49950	49900	16
501	20231019	102900	341238800	49950	49950	49950	49950	1
502	20231019	102800	341188850	49950	49900	49950	49900	15
503	20231019	102700	340440100	49950	49950	49950	49950	12
504	20231019	102600	339840700	49950	49950	49950	49950	0
505	20231019	102500	339840700	49950	49950	49950	49950	44
506	20231019	102400	337642900	49950	49950	49950	49950	1
507	20231019	102300	337592950	49950	49950	49950	49950	5
508	20231019	102200	337343200	49900	49900	49900	49900	0
509	20231019	102100	337343200	49900	49950	49950	49900	24
510	20231019	102000	336145400	49950	49950	49950	49950	1
511	20231019	101900	336095450	49950	49950	49950	49950	0
512	20231019	101800	336095450	49950	50000	50000	49950	196
513	20231019	101700	326296800	50100	50100	50100	50100	11
514	20231019	101600	325745700	50100	50100	50100	50100	1
515	20231019	101500	325695600	50100	50100	50100	50100	1
516	20231019	101400	325645500	50100	50100	50100	50100	3
517	20231019	101300	325495200	50100	50000	50100	50000	22
518	20231019	101200	324394000	50000	50000	50000	50000	0
519	20231019	101100	324394000	50000	50000	50000	50000	1
520	20231019	101000	324344000	50100	50100	50100	50100	3
521	20231019	100900	324193700	50100	50100	50100	50100	2
522	20231019	100800	324093500	50100	50100	50100	50100	1
523	20231019	100700	324043400	50100	50100	50100	50100	0
524	20231019	100600	324043400	50100	50100	50100	50100	1
525	20231019	100500	323993300	50000	50000	50000	50000	47
526	20231019	100400	321643300	50000	50000	50000	50000	205
527	20231019	100300	311393300	50000	50000	50000	50000	1
528	20231019	100200	311343300	50100	50100	50100	50100	17
529	20231019	100100	310491600	50100	50100	50100	50100	2
530	20231019	100000	310391400	50100	50200	50200	50100	78
531	20231019	095900	306483500	50100	50100	50100	50100	3
532	20231019	095800	306333200	50100	50100	50100	50100	96
533	20231019	095700	301523600	50000	50200	50200	50000	38
534	20231019	095600	299620700	50200	50200	50200	50200	2
535	20231019	095500	299520300	50100	50100	50100	50100	26
536	20231019	095400	298217700	50300	50300	50300	50100	31
537	20231019	095300	296663600	50300	50300	50300	50300	1
538	20231019	095200	296613300	50300	50300	50300	50300	2
539	20231019	095100	296512700	50200	50200	50200	50200	31
540	20231019	095000	294956500	50200	50200	50200	50200	11
541	20231019	094900	294404300	50200	50200	50200	50200	11
542	20231019	094800	293852100	50300	50300	50300	50300	0
543	20231019	094700	293852100	50300	50200	50300	50000	301
544	20231019	094600	278744700	50200	49950	50200	49950	98
545	20231019	094500	273844400	49850	49850	49850	49850	13
546	20231019	094400	273196350	50300	50200	50300	49850	23
547	20231019	094300	272040900	50000	50300	50300	49850	462
548	20231019	094200	248946850	50300	49700	50300	49700	182
549	20231019	094100	239899500	49700	49700	49700	49700	300
550	20231019	094000	224989500	49700	49700	49700	49650	41
551	20231019	093900	222953750	49700	49700	49700	49600	37
552	20231019	093800	221114950	49700	49700	49700	49700	15
553	20231019	093700	220369450	49700	49700	49700	49700	2
554	20231019	093600	220270050	49600	49650	49650	49600	39
555	20231019	093500	218333750	49700	49750	49750	49650	78
556	20231019	093400	214457700	49700	50100	50100	49700	2
557	20231019	093300	214357900	49800	49800	49800	49800	0
558	20231019	093200	214357900	49800	49600	49800	49600	2308
559	20231019	093100	99764700	49500	49550	49550	49500	17
560	20231019	093000	98923050	49500	49450	49500	49450	26
561	20231019	092900	97636100	49500	49500	49500	49500	0
562	20231019	092800	97636100	49500	49500	49500	49500	2
563	20231019	092700	97537100	49450	49550	49550	49450	2
564	20231019	092600	97438100	49400	49450	49450	49400	141
565	20231019	092500	90465700	49450	49400	49450	49400	4
566	20231019	092400	90267950	49450	49450	49450	49450	5
567	20231019	092300	90020700	49450	49400	49450	49400	26
568	20231019	092200	88735350	49450	49400	49450	49400	52
569	20231019	092100	86165450	49450	49400	49450	49400	36
570	20231019	092000	84386800	49400	49400	49600	49400	55
571	20231019	091900	81667000	49600	49600	49600	49600	0
572	20231019	091800	81667000	49600	49500	49600	49350	105
573	20231019	091700	76468800	49450	49450	49450	49450	1
574	20231019	091600	76419350	49400	49400	49400	49350	284
575	20231019	091500	62394500	49450	49450	49450	49400	23
576	20231019	091400	61258150	49450	49450	49450	49400	42
577	20231019	091300	59181300	49450	49750	49750	49450	31
578	20231019	091200	57647150	49400	49600	49800	49350	32
579	20231019	091100	56062050	49350	49350	49400	49300	34
580	20231019	091000	54383800	49300	49350	49350	49300	110
581	20231019	090900	48957700	49250	49300	49300	49250	13
582	20231019	090800	48317300	49500	49100	49500	49100	68
583	20231019	090700	44974500	49200	49100	49200	49050	35
584	20231019	090600	43254300	49100	49300	49300	49100	162
585	20231019	090500	35290750	49350	49300	49350	49300	8
586	20231019	090400	34896250	49300	49350	49400	49200	72
587	20231019	090300	31345900	49300	49250	49300	49250	97
588	20231019	090200	26567000	49300	49300	49350	49300	97
589	20231019	090100	21784850	49350	49350	49650	49350	42
590	20231019	090000	19711850	49650	49250	49700	49250	400