KissMeData/017670/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185600	21782797900	50000	50000	50000	50000	25916
3	20231017	185500	21782797900	50000	50000	50000	50000	0
4	20231017	185400	21782797900	50000	50000	50000	50000	0
5	20231017	185300	21782797900	50000	50000	50000	50000	0
6	20231017	185200	21782797900	50000	50000	50000	50000	0
7	20231017	185100	21782797900	50000	50000	50000	50000	0
8	20231017	185000	21782797900	50000	50000	50000	50000	0
9	20231017	184900	21782797900	50000	50000	50000	50000	0
10	20231017	184800	21782797900	50000	50000	50000	50000	0
11	20231017	184700	21782797900	50000	50000	50000	50000	0
12	20231017	184600	21782797900	50000	50000	50000	50000	0
13	20231017	184500	21782797900	50000	50000	50000	50000	0
14	20231017	184400	21782797900	50000	50000	50000	50000	0
15	20231017	184300	21782797900	50000	50000	50000	50000	0
16	20231017	184200	21782797900	50000	50000	50000	50000	0
17	20231017	184100	21782797900	50000	50000	50000	50000	0
18	20231017	184000	21782797900	50000	50000	50000	50000	0
19	20231017	183900	21782797900	50000	50000	50000	50000	0
20	20231017	183800	21782797900	50000	50000	50000	50000	0
21	20231017	183700	21782797900	50000	50000	50000	50000	0
22	20231017	183600	21782797900	50000	50000	50000	50000	0
23	20231017	183500	21782797900	50000	50000	50000	50000	0
24	20231017	183400	21782797900	50000	50000	50000	50000	0
25	20231017	183300	21782797900	50000	50000	50000	50000	0
26	20231017	183200	21782797900	50000	50000	50000	50000	0
27	20231017	183100	21782797900	50000	50000	50000	50000	0
28	20231017	183000	21782797900	50000	50000	50000	50000	0
29	20231017	182900	21782797900	50000	50000	50000	50000	0
30	20231017	182800	21782797900	50000	50000	50000	50000	0
31	20231017	182700	21782797900	50000	50000	50000	50000	0
32	20231017	182600	21782797900	50000	50000	50000	50000	25916
33	20231017	182500	21782797900	50000	50000	50000	50000	0
34	20231017	182400	21782797900	50000	50000	50000	50000	0
35	20231017	182300	21782797900	50000	50000	50000	50000	0
36	20231017	182200	21782797900	50000	50000	50000	50000	0
37	20231017	182100	21782797900	50000	50000	50000	50000	0
38	20231017	182000	21782797900	50000	50000	50000	50000	0
39	20231017	181900	21782797900	50000	50000	50000	50000	0
40	20231017	181800	21782797900	50000	50000	50000	50000	0
41	20231017	181700	21782797900	50000	50000	50000	50000	0
42	20231017	181600	21782797900	50000	50000	50000	50000	0
43	20231017	181500	21782797900	50000	50000	50000	50000	0
44	20231017	181400	21782797900	50000	50000	50000	50000	0
45	20231017	181300	21782797900	50000	50000	50000	50000	0
46	20231017	181200	21782797900	50000	50000	50000	50000	0
47	20231017	181100	21782797900	50000	50000	50000	50000	0
48	20231017	181000	21782797900	50000	50000	50000	50000	0
49	20231017	180900	21782797900	50000	50000	50000	50000	0
50	20231017	180800	21782797900	50000	50000	50000	50000	0
51	20231017	180700	21782797900	50000	50000	50000	50000	0
52	20231017	180600	21782797900	50000	50000	50000	50000	0
53	20231017	180500	21782797900	50000	50000	50000	50000	0
54	20231017	180400	21782797900	50000	50000	50000	50000	0
55	20231017	180300	21782797900	50000	50000	50000	50000	0
56	20231017	180200	21782797900	50000	50000	50000	50000	0
57	20231017	180100	21782797900	50000	50000	50000	50000	0
58	20231017	180000	21782797900	50000	50000	50000	50000	0
59	20231017	175900	21782797900	50000	50000	50000	50000	0
60	20231017	175800	21782797900	50000	50000	50000	50000	0
61	20231017	175700	21782797900	50000	50000	50000	50000	0
62	20231017	175600	21782797900	50000	50000	50000	50000	25916
63	20231017	175500	21782797900	50000	50000	50000	50000	0
64	20231017	175400	21782797900	50000	50000	50000	50000	0
65	20231017	175300	21782797900	50000	50000	50000	50000	0
66	20231017	175200	21782797900	50000	50000	50000	50000	0
67	20231017	175100	21782797900	50000	50000	50000	50000	0
68	20231017	175000	21782797900	50000	50000	50000	50000	0
69	20231017	174900	21782797900	50000	50000	50000	50000	0
70	20231017	174800	21782797900	50000	50000	50000	50000	0
71	20231017	174700	21782797900	50000	50000	50000	50000	0
72	20231017	174600	21782797900	50000	50000	50000	50000	0
73	20231017	174500	21782797900	50000	50000	50000	50000	0
74	20231017	174400	21782797900	50000	50000	50000	50000	0
75	20231017	174300	21782797900	50000	50000	50000	50000	0
76	20231017	174200	21782797900	50000	50000	50000	50000	0
77	20231017	174100	21782797900	50000	50000	50000	50000	0
78	20231017	174000	21782797900	50000	50000	50000	50000	0
79	20231017	173900	21782797900	50000	50000	50000	50000	0
80	20231017	173800	21782797900	50000	50000	50000	50000	0
81	20231017	173700	21782797900	50000	50000	50000	50000	0
82	20231017	173600	21782797900	50000	50000	50000	50000	0
83	20231017	173500	21782797900	50000	50000	50000	50000	0
84	20231017	173400	21782797900	50000	50000	50000	50000	0
85	20231017	173300	21782797900	50000	50000	50000	50000	0
86	20231017	173200	21782797900	50000	50000	50000	50000	0
87	20231017	173100	21782797900	50000	50000	50000	50000	0
88	20231017	173000	21782797900	50000	50000	50000	50000	0
89	20231017	172900	21782797900	50000	50000	50000	50000	0
90	20231017	172800	21782797900	50000	50000	50000	50000	0
91	20231017	172700	21782797900	50000	50000	50000	50000	0
92	20231017	172600	21782797900	50000	50000	50000	50000	25916
93	20231017	172500	21782797900	50000	50000	50000	50000	0
94	20231017	172400	21782797900	50000	50000	50000	50000	0
95	20231017	172300	21782797900	50000	50000	50000	50000	0
96	20231017	172200	21782797900	50000	50000	50000	50000	0
97	20231017	172100	21782797900	50000	50000	50000	50000	0
98	20231017	172000	21782797900	50000	50000	50000	50000	0
99	20231017	171900	21782797900	50000	50000	50000	50000	0
100	20231017	171800	21782797900	50000	50000	50000	50000	0
101	20231017	171700	21782797900	50000	50000	50000	50000	0
102	20231017	171600	21782797900	50000	50000	50000	50000	0
103	20231017	171500	21782797900	50000	50000	50000	50000	0
104	20231017	171400	21782797900	50000	50000	50000	50000	0
105	20231017	171300	21782797900	50000	50000	50000	50000	0
106	20231017	171200	21782797900	50000	50000	50000	50000	0
107	20231017	171100	21782797900	50000	50000	50000	50000	0
108	20231017	171000	21782797900	50000	50000	50000	50000	0
109	20231017	170900	21782797900	50000	50000	50000	50000	0
110	20231017	170800	21782797900	50000	50000	50000	50000	0
111	20231017	170700	21782797900	50000	50000	50000	50000	0
112	20231017	170600	21782797900	50000	50000	50000	50000	0
113	20231017	170500	21782797900	50000	50000	50000	50000	0
114	20231017	170400	21782797900	50000	50000	50000	50000	0
115	20231017	170300	21782797900	50000	50000	50000	50000	0
116	20231017	170200	21782797900	50000	50000	50000	50000	0
117	20231017	170100	21782797900	50000	50000	50000	50000	0
118	20231017	170000	21782797900	50000	50000	50000	50000	0
119	20231017	165900	21782797900	50000	50000	50000	50000	0
120	20231017	165800	21782797900	50000	50000	50000	50000	0
121	20231017	165700	21782797900	50000	50000	50000	50000	0
122	20231017	165600	21782797900	50000	50000	50000	50000	25916
123	20231017	165500	21782797900	50000	50000	50000	50000	0
124	20231017	165400	21782797900	50000	50000	50000	50000	0
125	20231017	165300	21782797900	50000	50000	50000	50000	0
126	20231017	165200	21782797900	50000	50000	50000	50000	0
127	20231017	165100	21782797900	50000	50000	50000	50000	0
128	20231017	165000	21782797900	50000	50000	50000	50000	0
129	20231017	164900	21782797900	50000	50000	50000	50000	0
130	20231017	164800	21782797900	50000	50000	50000	50000	0
131	20231017	164700	21782797900	50000	50000	50000	50000	0
132	20231017	164600	21782797900	50000	50000	50000	50000	0
133	20231017	164500	21782797900	50000	50000	50000	50000	0
134	20231017	164400	21782797900	50000	50000	50000	50000	0
135	20231017	164300	21782797900	50000	50000	50000	50000	0
136	20231017	164200	21782797900	50000	50000	50000	50000	0
137	20231017	164100	21782797900	50000	50000	50000	50000	0
138	20231017	164000	21782797900	50000	50000	50000	50000	0
139	20231017	163900	21782797900	50000	50000	50000	50000	0
140	20231017	163800	21782797900	50000	50000	50000	50000	0
141	20231017	163700	21782797900	50000	50000	50000	50000	0
142	20231017	163600	21782797900	50000	50000	50000	50000	0
143	20231017	163500	21782797900	50000	50000	50000	50000	0
144	20231017	163400	21782797900	50000	50000	50000	50000	0
145	20231017	163300	21782797900	50000	50000	50000	50000	0
146	20231017	163200	21782797900	50000	50000	50000	50000	0
147	20231017	163100	21782797900	50000	50000	50000	50000	0
148	20231017	163000	21782797900	50000	50000	50000	50000	0
149	20231017	162900	21782797900	50000	50000	50000	50000	0
150	20231017	162800	21782797900	50000	50000	50000	50000	0
151	20231017	162700	21782797900	50000	50000	50000	50000	0
152	20231017	162600	21782797900	50000	50000	50000	50000	25916
153	20231017	162500	21782797900	50000	50000	50000	50000	0
154	20231017	162400	21782797900	50000	50000	50000	50000	0
155	20231017	162300	21782797900	50000	50000	50000	50000	0
156	20231017	162200	21782797900	50000	50000	50000	50000	0
157	20231017	162100	21782797900	50000	50000	50000	50000	0
158	20231017	162000	21782797900	50000	50000	50000	50000	0
159	20231017	161900	21782797900	50000	50000	50000	50000	0
160	20231017	161800	21782797900	50000	50000	50000	50000	0
161	20231017	161700	21782797900	50000	50000	50000	50000	0
162	20231017	161600	21782797900	50000	50000	50000	50000	0
163	20231017	161500	21782797900	50000	50000	50000	50000	0
164	20231017	161400	21782797900	50000	50000	50000	50000	0
165	20231017	161300	21782797900	50000	50000	50000	50000	0
166	20231017	161200	21782797900	50000	50000	50000	50000	0
167	20231017	161100	21782797900	50000	50000	50000	50000	0
168	20231017	161000	21782797900	50000	50000	50000	50000	0
169	20231017	160900	21782797900	50000	50000	50000	50000	0
170	20231017	160800	21782797900	50000	50000	50000	50000	0
171	20231017	160700	21782797900	50000	50000	50000	50000	0
172	20231017	160600	21782797900	50000	50000	50000	50000	0
173	20231017	160500	21782797900	50000	50000	50000	50000	0
174	20231017	160400	21782797900	50000	50000	50000	50000	0
175	20231017	160300	21782797900	50000	50000	50000	50000	0
176	20231017	160200	21782797900	50000	50000	50000	50000	0
177	20231017	160100	21782797900	50000	50000	50000	50000	0
178	20231017	160000	21782797900	50000	50000	50000	50000	0
179	20231017	155900	21782797900	50000	50000	50000	50000	0
180	20231017	155800	21782797900	50000	50000	50000	50000	0
181	20231017	155700	21782797900	50000	50000	50000	50000	0
182	20231017	155600	21782797900	50000	50000	50000	50000	25916
183	20231017	155500	21782797900	50000	50000	50000	50000	0
184	20231017	155400	21782797900	50000	50000	50000	50000	0
185	20231017	155300	21782797900	50000	50000	50000	50000	0
186	20231017	155200	21782797900	50000	50000	50000	50000	0
187	20231017	155100	21782797900	50000	50000	50000	50000	0
188	20231017	155000	21782797900	50000	50000	50000	50000	0
189	20231017	154900	21782797900	50000	50000	50000	50000	0
190	20231017	154800	21782797900	50000	50000	50000	50000	0
191	20231017	154700	21782797900	50000	50000	50000	50000	0
192	20231017	154600	21782797900	50000	50000	50000	50000	0
193	20231017	154500	21782797900	50000	50000	50000	50000	0
194	20231017	154400	21782797900	50000	50000	50000	50000	0
195	20231017	154300	21782797900	50000	50000	50000	50000	0
196	20231017	154200	21782797900	50000	50000	50000	50000	0
197	20231017	154100	21782797900	50000	50000	50000	50000	0
198	20231017	154000	21782797900	50000	50000	50000	50000	0
199	20231017	153900	21782797900	50000	50000	50000	50000	0
200	20231017	153800	21782797900	50000	50000	50000	50000	0
201	20231017	153700	21782797900	50000	50000	50000	50000	0
202	20231017	153600	21782797900	50000	50000	50000	50000	0
203	20231017	153500	21782797900	50000	50000	50000	50000	0
204	20231017	153400	21782797900	50000	50000	50000	50000	0
205	20231017	153300	21782797900	50000	50000	50000	50000	0
206	20231017	153200	21782797900	50000	50000	50000	50000	0
207	20231017	153100	21782797900	50000	50000	50000	50000	0
208	20231017	153000	21782797900	50000	50000	50000	50000	25916
209	20231017	152900	20486997900	49900	49900	49900	49900	0
210	20231017	152800	20486997900	49900	49900	49900	49900	0
211	20231017	152700	20486997900	49900	49900	49900	49900	0
212	20231017	152600	20486997900	49900	49900	49900	49900	0
213	20231017	152500	20486997900	49900	49900	49900	49900	0
214	20231017	152400	20486997900	49900	49900	49900	49900	0
215	20231017	152300	20486997900	49900	49900	49900	49900	0
216	20231017	152200	20486997900	49900	49900	49900	49900	0
217	20231017	152100	20486997900	49900	49900	49900	49900	0
218	20231017	152000	20486997900	49900	49900	49900	49900	0
219	20231017	151900	20486997900	49900	50100	50100	49900	3673
220	20231017	151800	20303487100	50100	50100	50100	50000	799
221	20231017	151700	20263485800	50000	50000	50100	50000	545
222	20231017	151600	20236206000	50000	50100	50100	50000	846
223	20231017	151500	20193851800	50000	50000	50100	50000	366
224	20231017	151400	20175533100	50000	49950	50000	49950	3583
225	20231017	151300	19996395250	49950	49950	50000	49950	745
226	20231017	151200	19959161450	49950	50000	50000	49950	717
227	20231017	151100	19923339150	49950	49950	50000	49950	299
228	20231017	151000	19908398200	49950	49950	50000	49950	295
229	20231017	150900	19893657250	49950	50000	50100	49950	1025
230	20231017	150800	19842410500	50000	50000	50100	50000	555
231	20231017	150700	19814650000	49950	50000	50100	49950	1582
232	20231017	150600	19735568300	50000	49950	50000	49950	2103
233	20231017	150500	19630454650	49950	49950	50000	49950	357
234	20231017	150400	19612616750	49950	50100	50100	49950	3838
235	20231017	150300	19420732700	50000	50100	50200	50000	8367
236	20231017	150200	19001565600	50200	50200	50200	50100	967
237	20231017	150100	18953086400	50200	50100	50200	50100	1222
238	20231017	150000	18891826700	50200	50200	50200	50100	420
239	20231017	145900	18870761500	50100	50100	50200	50000	16376
240	20231017	145800	18050285600	50100	50100	50100	50000	1454
241	20231017	145700	17977569700	50100	50100	50100	50000	676
242	20231017	145600	17943733800	50000	50000	50100	50000	504
243	20231017	145500	17918512900	50000	50000	50100	50000	429
244	20231017	145400	17897043400	50000	50000	50100	50000	817
245	20231017	145300	17856182000	50000	50100	50100	50000	1372
246	20231017	145200	17787540700	50000	50100	50100	50000	484
247	20231017	145100	17763317300	50000	50100	50100	50000	1392
248	20231017	145000	17693626000	50000	49950	50100	49950	10160
249	20231017	144900	17185567150	50000	50000	50000	49950	7898
250	20231017	144800	16790680000	49950	50000	50000	49950	5473
251	20231017	144700	16517054050	49950	50000	50000	49950	512
252	20231017	144600	16491464800	50000	50000	50000	49950	734
253	20231017	144500	16454785900	49950	50000	50000	49950	533
254	20231017	144400	16428144950	49950	50000	50000	49950	765
255	20231017	144300	16389913700	49950	49950	50000	49950	604
256	20231017	144200	16359726300	50000	50000	50000	49950	495
257	20231017	144100	16334987600	49950	49950	50000	49950	556
258	20231017	144000	16307197600	49950	49950	50000	49950	768
259	20231017	143900	16268814050	50000	50000	50000	49950	560
260	20231017	143800	16240821600	49950	50000	50000	49950	1018
261	20231017	143700	16189952250	49950	49950	50000	49950	600
262	20231017	143600	16159977050	49950	49950	50000	49950	505
263	20231017	143500	16134746800	50000	49950	50000	49950	535
264	20231017	143400	16108015550	50000	49950	50000	49950	451
265	20231017	143300	16085482700	49950	50000	50000	49950	973
266	20231017	143200	16036870300	49950	50000	50000	49950	1288
267	20231017	143100	15972524900	50000	49950	50000	49950	426
268	20231017	143000	15951234300	50000	50000	50000	49950	417
269	20231017	142900	15930391500	49950	50000	50000	49950	466
270	20231017	142800	15907104450	49950	50000	50000	49950	2346
271	20231017	142700	15789830350	50000	50000	50000	49950	999
272	20231017	142600	15739910900	50000	49950	50000	49950	767
273	20231017	142500	15701580600	49950	50000	50000	49950	503
274	20231017	142400	15676439450	49950	49950	50000	49950	401
275	20231017	142300	15656401500	50000	50000	50000	49950	425
276	20231017	142200	15635165000	49950	50000	50000	49950	442
277	20231017	142100	15613079050	50000	49950	50000	49950	422
278	20231017	142000	15591986150	49950	50000	50000	49950	692
279	20231017	141900	15557412100	50000	49950	50000	49950	335
280	20231017	141800	15540669700	50000	50000	50000	49950	463
281	20231017	141700	15517535000	50000	49950	50000	49950	176
282	20231017	141600	15508736050	49950	50000	50000	49950	561
283	20231017	141500	15480705600	50000	50000	50000	49950	373
284	20231017	141400	15462059300	49950	50000	50000	49950	491
285	20231017	141300	15437521450	50000	49950	50000	49900	1435
286	20231017	141200	15365840800	49900	49950	49950	49900	376
287	20231017	141100	15347067700	49950	49950	49950	49900	647
288	20231017	141000	15314753950	49950	49950	50000	49900	2191
289	20231017	140900	15205315150	49950	49950	50000	49950	6047
290	20231017	140800	14903259950	49950	50000	50000	49950	864
291	20231017	140700	14860095050	49950	49950	50000	49950	8413
292	20231017	140600	14439745700	50000	49950	50000	49950	507
293	20231017	140500	14414404100	49950	50000	50000	49950	551
294	20231017	140400	14386868550	49950	50000	50000	49950	889
295	20231017	140300	14342438350	50000	49950	50000	49950	738
296	20231017	140200	14305559150	50000	50000	50000	49950	620
297	20231017	140100	14274570500	50000	50000	50000	49950	544
298	20231017	140000	14247380800	50000	50000	50000	49950	595
299	20231017	135900	14217640600	49950	50000	50000	49950	583
300	20231017	135800	14188504050	50000	49950	50000	49950	372
301	20231017	135700	14169909300	50000	49950	50000	49950	692
302	20231017	135600	14135321150	50000	50000	50000	49950	460
303	20231017	135500	14112330500	50000	50000	50000	49950	474
304	20231017	135400	14088640950	50000	50000	50000	49950	850
305	20231017	135300	14046166000	49950	50000	50000	49950	432
306	20231017	135200	14024574500	50000	49950	50000	49950	1161
307	20231017	135100	13966568800	50000	50000	50000	49950	720
308	20231017	135000	13930580000	50000	50000	50000	49950	438
309	20231017	134900	13908690450	50000	50000	50000	49950	557
310	20231017	134800	13880851950	50000	50000	50000	49950	551
311	20231017	134700	13853321500	50000	50000	50000	49950	266
312	20231017	134600	13840024100	49950	50000	50000	49950	506
313	20231017	134500	13814741750	50000	50000	50000	49950	788
314	20231017	134400	13775362850	50000	50000	50000	49950	90
315	20231017	134300	13770866150	49950	49950	50000	49950	60
316	20231017	134200	13767868500	50000	49950	50000	49950	91
317	20231017	134100	13763322450	49950	50000	50000	49950	131
318	20231017	134000	13756777000	49950	50000	50000	49950	250
319	20231017	133900	13744284350	49950	50000	50000	49950	3771
320	20231017	133800	13555762700	50000	49950	50000	49900	11718
321	20231017	133700	12970425200	49950	49900	49950	49850	2892
322	20231017	133600	12826111250	49900	49900	49950	49850	396
323	20231017	133500	12806350450	49900	49900	49950	49850	3446
324	20231017	133400	12634397650	49900	49900	49950	49900	427
325	20231017	133300	12613085350	49900	49900	49950	49900	110
326	20231017	133200	12607595000	49900	49900	49950	49900	699
327	20231017	133100	12572708050	49900	49900	49950	49900	201
328	20231017	133000	12562677850	49950	49900	49950	49900	373
329	20231017	132900	12544061600	49950	49900	49950	49900	145
330	20231017	132800	12536825500	49900	49900	49950	49900	440
331	20231017	132700	12514865800	49950	49900	49950	49900	443
332	20231017	132600	12492758550	49950	49950	49950	49900	592
333	20231017	132500	12463214550	49950	49900	49950	49900	140
334	20231017	132400	12456224350	49900	49950	49950	49900	277
335	20231017	132300	12442398200	49900	49900	49950	49900	409
336	20231017	132200	12421988450	49900	49900	49950	49900	116
337	20231017	132100	12416195150	49900	49950	49950	49900	161
338	20231017	132000	12408160650	49950	49900	49950	49900	1531
339	20231017	131900	12331760800	49900	49900	49950	49900	217
340	20231017	131800	12320931100	49900	49950	49950	49900	92
341	20231017	131700	12316337200	49900	49950	49950	49900	1082
342	20231017	131600	12262337050	49950	49950	49950	49900	465
343	20231017	131500	12239125200	49900	49950	49950	49900	317
344	20231017	131400	12223299950	49950	49950	49950	49900	191
345	20231017	131300	12213760400	49950	49900	49950	49900	129
346	20231017	131200	12207317650	49950	49950	49950	49900	232
347	20231017	131100	12195736350	49950	49950	49950	49900	287
348	20231017	131000	12181402750	49950	49950	49950	49900	158
349	20231017	130900	12173510700	49900	49900	49950	49900	404
350	20231017	130800	12153344500	49950	49900	49950	49900	2855
351	20231017	130700	12010864950	49900	49900	49900	49850	356
352	20231017	130600	11993103500	49850	49900	49900	49850	645
353	20231017	130500	11960925950	49900	49850	49900	49850	115
354	20231017	130400	11955189300	49900	49850	49900	49850	141
355	20231017	130300	11948153450	49850	49900	49900	49850	161
356	20231017	130200	11940119900	49900	49850	49900	49850	62
357	20231017	130100	11937027200	49900	49850	49900	49850	362
358	20231017	130000	11918969000	49900	49900	49900	49850	623
359	20231017	125900	11887881650	49900	49850	49900	49850	140
360	20231017	125800	11880895900	49900	49900	49900	49850	93
361	20231017	125700	11876258250	49850	49900	49900	49850	152
362	20231017	125600	11868673800	49900	49900	49900	49900	2862
363	20231017	125500	11725860000	49850	49850	49900	49850	167
364	20231017	125400	11717528900	49900	49900	49900	49850	76
365	20231017	125300	11713738050	49900	49850	49900	49850	563
366	20231017	125200	11685656150	49850	49900	49900	49850	1721
367	20231017	125100	11599778350	49900	49900	49900	49850	5716
368	20231017	125000	11314578400	49900	49950	49950	49900	582
369	20231017	124900	11285535900	49950	49950	49950	49950	75
370	20231017	124800	11281789650	49900	49950	49950	49900	1496
371	20231017	124700	11207134150	49950	49950	49950	49900	234
372	20231017	124600	11195452350	49950	49950	49950	49950	479
373	20231017	124500	11171526300	49950	49950	49950	49900	316
374	20231017	124400	11155750050	49950	49950	49950	49900	163
375	20231017	124300	11147609450	49950	49950	49950	49900	101
376	20231017	124200	11142567150	49950	49950	49950	49900	72
377	20231017	124100	11138971100	49950	49950	49950	49900	732
378	20231017	124000	11102438650	49950	49950	49950	49900	80
379	20231017	123900	11098443400	49900	49950	49950	49900	234
380	20231017	123800	11086761300	49900	49950	49950	49900	70
381	20231017	123700	11083265500	49950	49900	49950	49900	153
382	20231017	123600	11075629800	49950	49950	49950	49900	140
383	20231017	123500	11068639050	49950	49950	49950	49900	115
384	20231017	123400	11062899950	49950	49900	49950	49900	387
385	20231017	123300	11043584450	49950	49900	49950	49900	97
386	20231017	123200	11038741550	49950	49900	49950	49900	296
387	20231017	123100	11023967550	49900	49950	49950	49900	191
388	20231017	123000	11014435850	49900	49950	49950	49900	253
389	20231017	122900	11001805650	49900	49900	49950	49900	412
390	20231017	122800	10981245800	49950	49950	49950	49900	230
391	20231017	122700	10969765300	49950	49950	49950	49900	109
392	20231017	122600	10964325450	49950	49950	49950	49900	340
393	20231017	122500	10947351250	49950	49950	50000	49900	3054
394	20231017	122400	10794803900	49950	50000	50000	49950	3472
395	20231017	122300	10621373350	49950	49950	50000	49950	590
396	20231017	122200	10591888800	49950	49950	50000	49950	130
397	20231017	122100	10585391100	50000	50000	50000	49950	224
398	20231017	122000	10574195250	50000	49950	50000	49950	926
399	20231017	121900	10527898000	50000	50000	50000	49950	685
400	20231017	121800	10493655500	50000	50000	50000	49950	501
401	20231017	121700	10468624650	50000	49950	50000	49950	507
402	20231017	121600	10443293650	50000	49950	50000	49900	8757
403	20231017	121500	10005856300	49900	49950	49950	49900	301
404	20231017	121400	9990829000	49950	49950	49950	49900	904
405	20231017	121300	9945674750	49900	49950	49950	49900	318
406	20231017	121200	9929803100	49950	49950	49950	49900	86
407	20231017	121100	9925510850	49950	49950	49950	49900	297
408	20231017	121000	9910685750	49950	49900	49950	49900	56
409	20231017	120900	9907889900	49900	49950	49950	49900	171
410	20231017	120800	9899348750	49950	49900	49950	49900	162
411	20231017	120700	9891264200	49900	49950	49950	49900	442
412	20231017	120600	9869202900	49950	49950	49950	49900	188
413	20231017	120500	9859820100	49950	49950	49950	49900	50
414	20231017	120400	9857322700	49950	49950	49950	49900	200
415	20231017	120300	9847340050	49900	49900	49950	49900	183
416	20231017	120200	9838203300	49900	49950	49950	49900	155
417	20231017	120100	9830468050	49950	49900	49950	49900	186
418	20231017	120000	9821183350	49950	49950	49950	49900	51
419	20231017	115900	9818637750	49950	49900	49950	49900	341
420	20231017	115800	9801617900	49950	49900	49950	49900	4738
421	20231017	115700	9564966700	49900	49900	49950	49900	1227
422	20231017	115600	9503690950	49950	49950	49950	49900	2141
423	20231017	115500	9396755400	49950	49950	49950	49900	985
424	20231017	115400	9347598400	49950	49900	49950	49900	174
425	20231017	115300	9338915150	49900	49900	49950	49900	600
426	20231017	115200	9308974500	49950	49900	49950	49900	138
427	20231017	115100	9302082850	49950	49900	49950	49900	63
428	20231017	115000	9298938500	49950	49950	49950	49900	205
429	20231017	114900	9288701600	49900	49950	49950	49900	180
430	20231017	114800	9279719250	49950	49900	49950	49900	320
431	20231017	114700	9263745700	49950	49900	49950	49900	170
432	20231017	114600	9255259500	49900	49900	49950	49850	12211
433	20231017	114500	8645860950	49850	49900	49900	49850	247
434	20231017	114400	8633543400	49900	49850	49900	49850	240
435	20231017	114300	8621570700	49900	49850	49900	49850	608
436	20231017	114200	8591255300	49900	49900	49900	49850	281
437	20231017	114100	8577236600	49850	49900	49900	49850	1312
438	20231017	114000	8511824100	49850	49900	49900	49850	181
439	20231017	113900	8502795500	49900	49900	49900	49850	298
440	20231017	113800	8487932800	49900	49900	49900	49850	256
441	20231017	113700	8475160450	49900	49900	49900	49850	551
442	20231017	113600	8447681700	49900	49900	49900	49850	227
443	20231017	113500	8436356700	49900	49850	49900	49850	370
444	20231017	113400	8417906250	49900	49900	49900	49850	316
445	20231017	113300	8402140450	49850	49900	49900	49850	334
446	20231017	113200	8385483200	49850	49900	49900	49850	223
447	20231017	113100	8374357150	49850	49850	49900	49850	361
448	20231017	113000	8356350900	49900	49900	49900	49850	495
449	20231017	112900	8331658150	49900	49850	49900	49850	382
450	20231017	112800	8312598800	49850	49900	49900	49850	330
451	20231017	112700	8296139700	49900	49900	49900	49850	299
452	20231017	112600	8281227150	49850	49900	49900	49850	507
453	20231017	112500	8255929050	49900	49900	49900	49850	402
454	20231017	112400	8235872550	49900	49900	49900	49850	562
455	20231017	112300	8207829900	49900	49900	49900	49850	125
456	20231017	112200	8201593150	49900	49850	49900	49850	333
457	20231017	112100	8184989050	49850	49800	49900	49800	5221
458	20231017	112000	7924691250	49800	49850	49850	49800	60
459	20231017	111900	7921701550	49800	49800	49850	49800	223
460	20231017	111800	7910594150	49800	49800	49850	49800	66
461	20231017	111700	7907305750	49800	49800	49850	49800	215
462	20231017	111600	7896594050	49800	49850	49850	49800	50
463	20231017	111500	7894103200	49850	49850	49850	49800	312
464	20231017	111400	7878552150	49850	49850	49850	49800	204
465	20231017	111300	7868386950	49800	49850	49850	49800	180
466	20231017	111200	7859415100	49850	49800	49850	49800	215
467	20231017	111100	7848706550	49800	49850	49850	49800	113
468	20231017	111000	7843078750	49850	49750	49850	49750	4180
469	20231017	110900	7634915650	49750	49750	49800	49750	169
470	20231017	110800	7626506300	49750	49800	49800	49750	106
471	20231017	110700	7621232750	49800	49800	49800	49750	73
472	20231017	110600	7617599850	49800	49750	49800	49750	410
473	20231017	110500	7597201200	49750	49750	49800	49750	30
474	20231017	110400	7595708300	49800	49800	49800	49750	471
475	20231017	110300	7572273850	49800	49600	49800	49600	7426
476	20231017	110200	7203199500	49600	49650	49650	49600	47
477	20231017	110100	7200867800	49600	49600	49650	49600	170
478	20231017	110000	7192434650	49650	49600	49650	49600	23
479	20231017	105900	7191292750	49650	49600	49650	49600	149
480	20231017	105800	7183902250	49600	49600	49650	49600	92
481	20231017	105700	7179337550	49650	49650	49650	49600	64
482	20231017	105600	7176162250	49600	49650	49650	49600	29
483	20231017	105500	7174722750	49600	49650	49650	49600	201
484	20231017	105400	7164752600	49600	49650	49650	49600	38
485	20231017	105300	7162867550	49650	49600	49650	49600	110
486	20231017	105200	7157407450	49650	49600	49650	49600	114
487	20231017	105100	7151752850	49550	49600	49650	49550	3363
488	20231017	105000	6984935150	49600	49600	49600	49550	582
489	20231017	104900	6956069000	49600	49550	49600	49550	46
490	20231017	104800	6953789050	49600	49500	49600	49500	2710
491	20231017	104700	6819505650	49550	49500	49550	49500	119
492	20231017	104600	6813613950	49550	49500	49550	49500	45
493	20231017	104500	6811384500	49550	49500	49550	49500	82
494	20231017	104400	6807322950	49550	49550	49550	49500	109
495	20231017	104300	6801922300	49500	49550	49600	49500	359
496	20231017	104200	6784142950	49550	49550	49600	49500	5901
497	20231017	104100	6491800000	49550	49600	49600	49550	180
498	20231017	104000	6482880450	49550	49550	49550	49550	253
499	20231017	103900	6470344300	49550	49600	49600	49550	51
500	20231017	103800	6467815300	49550	49550	49600	49550	331
501	20231017	103700	6451414050	49550	49600	49600	49550	39
502	20231017	103600	6449479700	49600	49550	49600	49550	164
503	20231017	103500	6441352650	49600	49600	49600	49550	191
504	20231017	103400	6431883200	49600	49650	49650	49600	637
505	20231017	103300	6400286600	49600	49600	49650	49600	3001
506	20231017	103200	6251436800	49650	49650	49650	49600	129
507	20231017	103100	6245032800	49600	49650	49650	49600	31
508	20231017	103000	6243494150	49650	49600	49650	49600	161
509	20231017	102900	6235507550	49650	49600	49650	49600	733
510	20231017	102800	6199150350	49600	49650	49650	49600	77
511	20231017	102700	6195329800	49600	49650	49650	49600	432
512	20231017	102600	6173881050	49650	49700	49750	49650	11912
513	20231017	102500	5581877050	49650	49650	49700	49650	2780
514	20231017	102400	5443716450	49700	49650	49700	49650	294
515	20231017	102300	5429117100	49650	49650	49650	49600	1203
516	20231017	102200	5369388950	49650	49650	49650	49600	99
517	20231017	102100	5364478050	49650	49600	49650	49600	139
518	20231017	102000	5357577450	49600	49600	49650	49600	89
519	20231017	101900	5353160400	49650	49600	49650	49600	460
520	20231017	101800	5330321950	49650	49650	49650	49600	406
521	20231017	101700	5310164550	49650	49650	49700	49650	1949
522	20231017	101600	5213396650	49700	49650	49700	49600	2049
523	20231017	101500	5111648000	49650	49600	49650	49600	2695
524	20231017	101400	4977957550	49600	49550	49600	49550	277
525	20231017	101300	4964230300	49550	49600	49600	49550	178
526	20231017	101200	4955409700	49600	49600	49650	49550	1325
527	20231017	101100	4889694700	49600	49650	49650	49600	54
528	20231017	101000	4887015900	49600	49650	49650	49600	197
529	20231017	100900	4877244450	49650	49650	49650	49650	40
530	20231017	100800	4875258450	49600	49600	49650	49600	364
531	20231017	100700	4857204000	49600	49650	49700	49600	1738
532	20231017	100600	4770904700	49700	49700	49700	49700	4
533	20231017	100500	4770705900	49700	49650	49700	49650	181
534	20231017	100400	4761714050	49700	49700	49700	49700	35
535	20231017	100300	4759974550	49700	49550	49700	49550	2221
536	20231017	100200	4649893100	49500	49550	49550	49500	207
537	20231017	100100	4639639800	49500	49650	49700	49500	13696
538	20231017	100000	3960377200	49650	49650	49700	49650	1616
539	20231017	095900	3880137600	49700	49700	49700	49650	174
540	20231017	095800	3871495150	49700	49650	49700	49650	407
541	20231017	095700	3851267550	49650	49650	49700	49650	63
542	20231017	095600	3848138250	49700	49650	49700	49650	210
543	20231017	095500	3837703400	49650	49650	49700	49650	37
544	20231017	095400	3835864650	49650	49700	49700	49650	15
545	20231017	095300	3835119700	49700	49650	49700	49650	482
546	20231017	095200	3811180250	49700	49700	49700	49650	172
547	20231017	095100	3802639100	49650	49750	49750	49650	828
548	20231017	095000	3761487100	49750	49700	49750	49650	2640
549	20231017	094900	3630266950	49700	49700	49700	49650	79
550	20231017	094800	3626343400	49650	49700	49750	49650	3164
551	20231017	094700	3469108700	49700	49700	49750	49700	14
552	20231017	094600	3468412850	49700	49700	49750	49700	137
553	20231017	094500	3461602900	49700	49750	49800	49700	1229
554	20231017	094400	3400474050	49750	49850	49850	49750	3411
555	20231017	094300	3230559400	49850	49900	49900	49800	383
556	20231017	094200	3211452650	49900	49800	49900	49800	3512
557	20231017	094100	3036380700	49800	49800	49850	49750	1342
558	20231017	094000	2969539400	49750	49650	49750	49650	2605
559	20231017	093900	2839987900	49700	49600	49700	49600	2947
560	20231017	093800	2693663150	49650	49600	49650	49600	168
561	20231017	093700	2685328700	49650	49650	49650	49650	52
562	20231017	093600	2682746900	49600	49650	49650	49600	211
563	20231017	093500	2672280600	49600	49650	49650	49600	2449
564	20231017	093400	2550715600	49700	49700	49700	49650	512
565	20231017	093300	2525291750	49700	49700	49700	49650	163
566	20231017	093200	2517195400	49700	49700	49700	49650	207
567	20231017	093100	2506914600	49700	49700	49700	49650	59
568	20231017	093000	2503982500	49700	49700	49700	49650	20
569	20231017	092900	2502989150	49700	49700	49700	49650	621
570	20231017	092800	2472125750	49700	49700	49750	49700	289
571	20231017	092700	2457762250	49700	49700	49750	49700	154
572	20231017	092600	2450107900	49700	49750	49750	49700	456
573	20231017	092500	2427427250	49800	49750	49800	49750	487
574	20231017	092400	2403198550	49750	49800	49850	49750	967
575	20231017	092300	2355040900	49800	49850	49850	49800	498
576	20231017	092200	2330237700	49850	49800	49850	49800	167
577	20231017	092100	2321915900	49850	49850	49850	49800	269
578	20231017	092000	2308513600	49800	49850	49900	49800	3308
579	20231017	091900	2143621600	49850	49900	49900	49850	331
580	20231017	091800	2127108000	49850	49850	49900	49850	409
581	20231017	091700	2106699450	49900	49900	49900	49850	952
582	20231017	091600	2059197450	49900	49900	49900	49850	220
583	20231017	091500	2048220700	49900	49900	49900	49850	443
584	20231017	091400	2026116450	49900	49900	49900	49850	916
585	20231017	091300	1980415550	49900	50000	50000	49900	2361
586	20231017	091200	1862487150	50000	50000	50000	49950	1807
587	20231017	091100	1772161050	49950	49850	50000	49800	6870
588	20231017	091000	1429125300	49850	49750	49850	49750	3592
589	20231017	090900	1250192450	49750	49800	49800	49750	881
590	20231017	090800	1206323350	49800	49750	49800	49750	2457
591	20231017	090700	1084023850	49700	49750	49750	49700	3071
592	20231017	090600	931247500	49750	49650	49800	49600	3018
593	20231017	090500	781181350	49600	49600	49600	49550	2062
594	20231017	090400	678936200	49600	49550	49600	49500	881
595	20231017	090300	635278800	49550	49500	49550	49450	649
596	20231017	090200	603153900	49450	49550	49550	49350	2554
597	20231017	090100	476846350	49550	49600	49650	49550	1529
598	20231017	090000	401041150	49700	49850	49850	49500	8061