KissMeData/056190/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192300	3722383000	29950	29950	29950	29950	3277
3	20231019	192200	3722383000	29950	29950	29950	29950	0
4	20231019	192100	3722383000	29950	29950	29950	29950	0
5	20231019	192000	3722383000	29950	29950	29950	29950	0
6	20231019	191900	3722383000	29950	29950	29950	29950	0
7	20231019	191800	3722383000	29950	29950	29950	29950	0
8	20231019	191700	3722383000	29950	29950	29950	29950	0
9	20231019	191600	3722383000	29950	29950	29950	29950	0
10	20231019	191500	3722383000	29950	29950	29950	29950	0
11	20231019	191400	3722383000	29950	29950	29950	29950	0
12	20231019	191300	3722383000	29950	29950	29950	29950	0
13	20231019	191200	3722383000	29950	29950	29950	29950	0
14	20231019	191100	3722383000	29950	29950	29950	29950	0
15	20231019	191000	3722383000	29950	29950	29950	29950	0
16	20231019	190900	3722383000	29950	29950	29950	29950	0
17	20231019	190800	3722383000	29950	29950	29950	29950	0
18	20231019	190700	3722383000	29950	29950	29950	29950	0
19	20231019	190600	3722383000	29950	29950	29950	29950	0
20	20231019	190500	3722383000	29950	29950	29950	29950	0
21	20231019	190400	3722383000	29950	29950	29950	29950	0
22	20231019	190300	3722383000	29950	29950	29950	29950	0
23	20231019	190200	3722383000	29950	29950	29950	29950	0
24	20231019	190100	3722383000	29950	29950	29950	29950	0
25	20231019	190000	3722383000	29950	29950	29950	29950	0
26	20231019	185900	3722383000	29950	29950	29950	29950	0
27	20231019	185800	3722383000	29950	29950	29950	29950	0
28	20231019	185700	3722383000	29950	29950	29950	29950	0
29	20231019	185600	3722383000	29950	29950	29950	29950	0
30	20231019	185500	3722383000	29950	29950	29950	29950	0
31	20231019	185400	3722383000	29950	29950	29950	29950	0
32	20231019	185300	3722383000	29950	29950	29950	29950	3277
33	20231019	185200	3722383000	29950	29950	29950	29950	0
34	20231019	185100	3722383000	29950	29950	29950	29950	0
35	20231019	185000	3722383000	29950	29950	29950	29950	0
36	20231019	184900	3722383000	29950	29950	29950	29950	0
37	20231019	184800	3722383000	29950	29950	29950	29950	0
38	20231019	184700	3722383000	29950	29950	29950	29950	0
39	20231019	184600	3722383000	29950	29950	29950	29950	0
40	20231019	184500	3722383000	29950	29950	29950	29950	0
41	20231019	184400	3722383000	29950	29950	29950	29950	0
42	20231019	184300	3722383000	29950	29950	29950	29950	0
43	20231019	184200	3722383000	29950	29950	29950	29950	0
44	20231019	184100	3722383000	29950	29950	29950	29950	0
45	20231019	184000	3722383000	29950	29950	29950	29950	0
46	20231019	183900	3722383000	29950	29950	29950	29950	0
47	20231019	183800	3722383000	29950	29950	29950	29950	0
48	20231019	183700	3722383000	29950	29950	29950	29950	0
49	20231019	183600	3722383000	29950	29950	29950	29950	0
50	20231019	183500	3722383000	29950	29950	29950	29950	0
51	20231019	183400	3722383000	29950	29950	29950	29950	0
52	20231019	183300	3722383000	29950	29950	29950	29950	0
53	20231019	183200	3722383000	29950	29950	29950	29950	0
54	20231019	183100	3722383000	29950	29950	29950	29950	0
55	20231019	183000	3722383000	29950	29950	29950	29950	0
56	20231019	182900	3722383000	29950	29950	29950	29950	0
57	20231019	182800	3722383000	29950	29950	29950	29950	0
58	20231019	182700	3722383000	29950	29950	29950	29950	0
59	20231019	182600	3722383000	29950	29950	29950	29950	0
60	20231019	182500	3722383000	29950	29950	29950	29950	0
61	20231019	182400	3722383000	29950	29950	29950	29950	0
62	20231019	182300	3722383000	29950	29950	29950	29950	3277
63	20231019	182200	3722383000	29950	29950	29950	29950	0
64	20231019	182100	3722383000	29950	29950	29950	29950	0
65	20231019	182000	3722383000	29950	29950	29950	29950	0
66	20231019	181900	3722383000	29950	29950	29950	29950	0
67	20231019	181800	3722383000	29950	29950	29950	29950	0
68	20231019	181700	3722383000	29950	29950	29950	29950	0
69	20231019	181600	3722383000	29950	29950	29950	29950	0
70	20231019	181500	3722383000	29950	29950	29950	29950	0
71	20231019	181400	3722383000	29950	29950	29950	29950	0
72	20231019	181300	3722383000	29950	29950	29950	29950	0
73	20231019	181200	3722383000	29950	29950	29950	29950	0
74	20231019	181100	3722383000	29950	29950	29950	29950	0
75	20231019	181000	3722383000	29950	29950	29950	29950	0
76	20231019	180900	3722383000	29950	29950	29950	29950	0
77	20231019	180800	3722383000	29950	29950	29950	29950	0
78	20231019	180700	3722383000	29950	29950	29950	29950	0
79	20231019	180600	3722383000	29950	29950	29950	29950	0
80	20231019	180500	3722383000	29950	29950	29950	29950	0
81	20231019	180400	3722383000	29950	29950	29950	29950	0
82	20231019	180300	3722383000	29950	29950	29950	29950	0
83	20231019	180200	3722383000	29950	29950	29950	29950	0
84	20231019	180100	3722383000	29950	29950	29950	29950	0
85	20231019	180000	3722383000	29950	29950	29950	29950	0
86	20231019	175900	3722383000	29950	29950	29950	29950	0
87	20231019	175800	3722383000	29950	29950	29950	29950	0
88	20231019	175700	3722383000	29950	29950	29950	29950	0
89	20231019	175600	3722383000	29950	29950	29950	29950	0
90	20231019	175500	3722383000	29950	29950	29950	29950	0
91	20231019	175400	3722383000	29950	29950	29950	29950	0
92	20231019	175300	3722383000	29950	29950	29950	29950	3277
93	20231019	175200	3722383000	29950	29950	29950	29950	0
94	20231019	175100	3722383000	29950	29950	29950	29950	0
95	20231019	175000	3722383000	29950	29950	29950	29950	0
96	20231019	174900	3722383000	29950	29950	29950	29950	0
97	20231019	174800	3722383000	29950	29950	29950	29950	0
98	20231019	174700	3722383000	29950	29950	29950	29950	0
99	20231019	174600	3722383000	29950	29950	29950	29950	0
100	20231019	174500	3722383000	29950	29950	29950	29950	0
101	20231019	174400	3722383000	29950	29950	29950	29950	0
102	20231019	174300	3722383000	29950	29950	29950	29950	0
103	20231019	174200	3722383000	29950	29950	29950	29950	0
104	20231019	174100	3722383000	29950	29950	29950	29950	0
105	20231019	174000	3722383000	29950	29950	29950	29950	0
106	20231019	173900	3722383000	29950	29950	29950	29950	0
107	20231019	173800	3722383000	29950	29950	29950	29950	0
108	20231019	173700	3722383000	29950	29950	29950	29950	0
109	20231019	173600	3722383000	29950	29950	29950	29950	0
110	20231019	173500	3722383000	29950	29950	29950	29950	0
111	20231019	173400	3722383000	29950	29950	29950	29950	0
112	20231019	173300	3722383000	29950	29950	29950	29950	0
113	20231019	173200	3722383000	29950	29950	29950	29950	0
114	20231019	173100	3722383000	29950	29950	29950	29950	0
115	20231019	173000	3722383000	29950	29950	29950	29950	0
116	20231019	172900	3722383000	29950	29950	29950	29950	0
117	20231019	172800	3722383000	29950	29950	29950	29950	0
118	20231019	172700	3722383000	29950	29950	29950	29950	0
119	20231019	172600	3722383000	29950	29950	29950	29950	0
120	20231019	172500	3722383000	29950	29950	29950	29950	0
121	20231019	172400	3722383000	29950	29950	29950	29950	0
122	20231019	172300	3722383000	29950	29950	29950	29950	3277
123	20231019	172200	3722383000	29950	29950	29950	29950	0
124	20231019	172100	3722383000	29950	29950	29950	29950	0
125	20231019	172000	3722383000	29950	29950	29950	29950	0
126	20231019	171900	3722383000	29950	29950	29950	29950	0
127	20231019	171800	3722383000	29950	29950	29950	29950	0
128	20231019	171700	3722383000	29950	29950	29950	29950	0
129	20231019	171600	3722383000	29950	29950	29950	29950	0
130	20231019	171500	3722383000	29950	29950	29950	29950	0
131	20231019	171400	3722383000	29950	29950	29950	29950	0
132	20231019	171300	3722383000	29950	29950	29950	29950	0
133	20231019	171200	3722383000	29950	29950	29950	29950	0
134	20231019	171100	3722383000	29950	29950	29950	29950	0
135	20231019	171000	3722383000	29950	29950	29950	29950	0
136	20231019	170900	3722383000	29950	29950	29950	29950	0
137	20231019	170800	3722383000	29950	29950	29950	29950	0
138	20231019	170700	3722383000	29950	29950	29950	29950	0
139	20231019	170600	3722383000	29950	29950	29950	29950	0
140	20231019	170500	3722383000	29950	29950	29950	29950	0
141	20231019	170400	3722383000	29950	29950	29950	29950	0
142	20231019	170300	3722383000	29950	29950	29950	29950	0
143	20231019	170200	3722383000	29950	29950	29950	29950	0
144	20231019	170100	3722383000	29950	29950	29950	29950	0
145	20231019	170000	3722383000	29950	29950	29950	29950	0
146	20231019	165900	3722383000	29950	29950	29950	29950	0
147	20231019	165800	3722383000	29950	29950	29950	29950	0
148	20231019	165700	3722383000	29950	29950	29950	29950	0
149	20231019	165600	3722383000	29950	29950	29950	29950	0
150	20231019	165500	3722383000	29950	29950	29950	29950	0
151	20231019	165400	3722383000	29950	29950	29950	29950	0
152	20231019	165300	3722383000	29950	29950	29950	29950	3277
153	20231019	165200	3722383000	29950	29950	29950	29950	0
154	20231019	165100	3722383000	29950	29950	29950	29950	0
155	20231019	165000	3722383000	29950	29950	29950	29950	0
156	20231019	164900	3722383000	29950	29950	29950	29950	0
157	20231019	164800	3722383000	29950	29950	29950	29950	0
158	20231019	164700	3722383000	29950	29950	29950	29950	0
159	20231019	164600	3722383000	29950	29950	29950	29950	0
160	20231019	164500	3722383000	29950	29950	29950	29950	0
161	20231019	164400	3722383000	29950	29950	29950	29950	0
162	20231019	164300	3722383000	29950	29950	29950	29950	0
163	20231019	164200	3722383000	29950	29950	29950	29950	0
164	20231019	164100	3722383000	29950	29950	29950	29950	0
165	20231019	164000	3722383000	29950	29950	29950	29950	0
166	20231019	163900	3722383000	29950	29950	29950	29950	0
167	20231019	163800	3722383000	29950	29950	29950	29950	0
168	20231019	163700	3722383000	29950	29950	29950	29950	0
169	20231019	163600	3722383000	29950	29950	29950	29950	0
170	20231019	163500	3722383000	29950	29950	29950	29950	0
171	20231019	163400	3722383000	29950	29950	29950	29950	0
172	20231019	163300	3722383000	29950	29950	29950	29950	0
173	20231019	163200	3722383000	29950	29950	29950	29950	0
174	20231019	163100	3722383000	29950	29950	29950	29950	0
175	20231019	163000	3722383000	29950	29950	29950	29950	0
176	20231019	162900	3722383000	29950	29950	29950	29950	0
177	20231019	162800	3722383000	29950	29950	29950	29950	0
178	20231019	162700	3722383000	29950	29950	29950	29950	0
179	20231019	162600	3722383000	29950	29950	29950	29950	0
180	20231019	162500	3722383000	29950	29950	29950	29950	0
181	20231019	162400	3722383000	29950	29950	29950	29950	0
182	20231019	162300	3722383000	29950	29950	29950	29950	3277
183	20231019	162200	3722383000	29950	29950	29950	29950	0
184	20231019	162100	3722383000	29950	29950	29950	29950	0
185	20231019	162000	3722383000	29950	29950	29950	29950	0
186	20231019	161900	3722383000	29950	29950	29950	29950	0
187	20231019	161800	3722383000	29950	29950	29950	29950	0
188	20231019	161700	3722383000	29950	29950	29950	29950	0
189	20231019	161600	3722383000	29950	29950	29950	29950	0
190	20231019	161500	3722383000	29950	29950	29950	29950	0
191	20231019	161400	3722383000	29950	29950	29950	29950	0
192	20231019	161300	3722383000	29950	29950	29950	29950	0
193	20231019	161200	3722383000	29950	29950	29950	29950	0
194	20231019	161100	3722383000	29950	29950	29950	29950	0
195	20231019	161000	3722383000	29950	29950	29950	29950	0
196	20231019	160900	3722383000	29950	29950	29950	29950	0
197	20231019	160800	3722383000	29950	29950	29950	29950	0
198	20231019	160700	3722383000	29950	29950	29950	29950	0
199	20231019	160600	3722383000	29950	29950	29950	29950	0
200	20231019	160500	3722383000	29950	29950	29950	29950	0
201	20231019	160400	3722383000	29950	29950	29950	29950	0
202	20231019	160300	3722383000	29950	29950	29950	29950	0
203	20231019	160200	3722383000	29950	29950	29950	29950	0
204	20231019	160100	3722383000	29950	29950	29950	29950	0
205	20231019	160000	3722383000	29950	29950	29950	29950	0
206	20231019	155900	3722383000	29950	29950	29950	29950	0
207	20231019	155800	3722383000	29950	29950	29950	29950	0
208	20231019	155700	3722383000	29950	29950	29950	29950	0
209	20231019	155600	3722383000	29950	29950	29950	29950	0
210	20231019	155500	3722383000	29950	29950	29950	29950	0
211	20231019	155400	3722383000	29950	29950	29950	29950	0
212	20231019	155300	3722383000	29950	29950	29950	29950	3277
213	20231019	155200	3722383000	29950	29950	29950	29950	0
214	20231019	155100	3722383000	29950	29950	29950	29950	0
215	20231019	155000	3722383000	29950	29950	29950	29950	0
216	20231019	154900	3722383000	29950	29950	29950	29950	0
217	20231019	154800	3722383000	29950	29950	29950	29950	0
218	20231019	154700	3722383000	29950	29950	29950	29950	0
219	20231019	154600	3722383000	29950	29950	29950	29950	0
220	20231019	154500	3722383000	29950	29950	29950	29950	0
221	20231019	154400	3722383000	29950	29950	29950	29950	0
222	20231019	154300	3722383000	29950	29950	29950	29950	0
223	20231019	154200	3722383000	29950	29950	29950	29950	0
224	20231019	154100	3722383000	29950	29950	29950	29950	0
225	20231019	154000	3722383000	29950	29950	29950	29950	0
226	20231019	153900	3722383000	29950	29950	29950	29950	0
227	20231019	153800	3722383000	29950	29950	29950	29950	0
228	20231019	153700	3722383000	29950	29950	29950	29950	0
229	20231019	153600	3722383000	29950	29950	29950	29950	0
230	20231019	153500	3722383000	29950	29950	29950	29950	0
231	20231019	153400	3722383000	29950	29950	29950	29950	0
232	20231019	153300	3722383000	29950	29950	29950	29950	0
233	20231019	153200	3722383000	29950	29950	29950	29950	0
234	20231019	153100	3722383000	29950	29950	29950	29950	0
235	20231019	153000	3722383000	29950	29950	29950	29950	3277
236	20231019	152900	3624236850	30200	30200	30200	30200	0
237	20231019	152800	3624236850	30200	30200	30200	30200	0
238	20231019	152700	3624236850	30200	30200	30200	30200	0
239	20231019	152600	3624236850	30200	30200	30200	30200	0
240	20231019	152500	3624236850	30200	30200	30200	30200	0
241	20231019	152400	3624236850	30200	30200	30200	30200	0
242	20231019	152300	3624236850	30200	30200	30200	30200	0
243	20231019	152200	3624236850	30200	30200	30200	30200	0
244	20231019	152100	3624236850	30200	30200	30200	30200	0
245	20231019	152000	3624236850	30200	30200	30200	30200	0
246	20231019	151900	3624236850	30200	30150	30200	30150	579
247	20231019	151800	3606772750	30150	30100	30150	30100	355
248	20231019	151700	3596077600	30050	30000	30100	30000	551
249	20231019	151600	3579507050	30000	30000	30050	30000	313
250	20231019	151500	3570111400	30000	30000	30050	30000	252
251	20231019	151400	3562549150	30050	30000	30050	29950	133
252	20231019	151300	3558562400	30000	29950	30000	29950	219
253	20231019	151200	3552000550	30000	30000	30000	29950	278
254	20231019	151100	3543661400	30050	30000	30050	29950	382
255	20231019	151000	3532208000	30050	30000	30050	29950	300
256	20231019	150900	3523207900	30000	30000	30000	29950	337
257	20231019	150800	3513102500	30000	30000	30000	29950	161
258	20231019	150700	3508276950	30000	30000	30050	30000	194
259	20231019	150600	3502456650	30000	29950	30050	29950	285
260	20231019	150500	3493904900	29950	30050	30050	29950	378
261	20231019	150400	3482567250	30050	30000	30050	29950	226
262	20231019	150300	3475790750	29950	30000	30050	29950	259
263	20231019	150200	3468021850	30000	30000	30050	30000	148
264	20231019	150100	3463581550	30000	30000	30050	30000	140
265	20231019	150000	3459379600	30000	30050	30050	30000	279
266	20231019	145900	3450996250	30000	30000	30050	30000	503
267	20231019	145800	3435886400	30000	30100	30100	30000	736
268	20231019	145700	3413764300	30050	30100	30100	30050	141
269	20231019	145600	3409522300	30050	30050	30100	30050	258
270	20231019	145500	3401759700	30100	30000	30150	30000	1089
271	20231019	145400	3369029450	29950	29900	30050	29900	410
272	20231019	145300	3356727350	30000	29950	30050	29900	2679
273	20231019	145200	3276400850	29950	30000	30000	29950	324
274	20231019	145100	3266683350	29950	30000	30050	29950	884
275	20231019	145000	3240152950	30050	30050	30050	30000	362
276	20231019	144900	3229279700	30000	30050	30050	30000	591
277	20231019	144800	3211523850	30050	30050	30200	30050	375
278	20231019	144700	3200218200	30200	30200	30200	30100	572
279	20231019	144600	3182979750	30200	30100	30200	30100	476
280	20231019	144500	3168622100	30100	30100	30250	30100	395
281	20231019	144400	3156692050	30150	30150	30200	30100	321
282	20231019	144300	3147003950	30100	30200	30200	30100	500
283	20231019	144200	3131911600	30150	30200	30200	30100	426
284	20231019	144100	3119060100	30100	30200	30300	30100	306
285	20231019	144000	3109813250	30150	30200	30400	30150	442
286	20231019	143900	3096443300	30150	30200	30250	30150	296
287	20231019	143800	3087496300	30150	30200	30350	30150	438
288	20231019	143700	3074242750	30150	30150	30250	30150	332
289	20231019	143600	3064209250	30100	30200	30250	30100	220
290	20231019	143500	3057570150	30100	30150	30250	30100	374
291	20231019	143400	3046277150	30150	30200	30250	30100	552
292	20231019	143300	3029604450	30150	30200	30200	30150	301
293	20231019	143200	3020518100	30150	30100	30200	30050	482
294	20231019	143100	3005993000	30100	30250	30250	30100	281
295	20231019	143000	2997506700	30250	30100	30250	30050	434
296	20231019	142900	2984388750	30100	30050	30250	30050	477
297	20231019	142800	2970003650	30050	30050	30250	30050	435
298	20231019	142700	2956891000	30100	30050	30150	30050	341
299	20231019	142600	2946624050	30200	30150	30200	30050	485
300	20231019	142500	2932000200	30200	30150	30200	30050	394
301	20231019	142400	2920126300	30100	30150	30150	30050	440
302	20231019	142300	2906869550	30150	30150	30300	30100	490
303	20231019	142200	2892090200	30150	30150	30350	30100	231
304	20231019	142100	2885104150	30150	30150	30350	30100	413
305	20231019	142000	2872618550	30250	30100	30250	30100	224
306	20231019	141900	2865845450	30250	30100	30250	30100	397
307	20231019	141800	2853848700	30150	30200	30350	30100	513
308	20231019	141700	2838346550	30150	30200	30300	30150	256
309	20231019	141600	2830599400	30300	30150	30350	30050	460
310	20231019	141500	2816700950	30150	30250	30400	30100	361
311	20231019	141400	2805786250	30250	30150	30250	30100	334
312	20231019	141300	2795702200	30200	30150	30200	30100	377
313	20231019	141200	2784323450	30100	30100	30250	30100	588
314	20231019	141100	2766574850	30150	30150	30350	30100	750
315	20231019	141000	2743932200	30150	30300	30350	30100	280
316	20231019	140900	2735452700	30100	30150	30350	30100	243
317	20231019	140800	2728099000	30100	30150	30300	30100	363
318	20231019	140700	2717123850	30100	30250	30250	30100	345
319	20231019	140600	2706697100	30300	30150	30300	30050	626
320	20231019	140500	2687786700	30150	30150	30250	30050	287
321	20231019	140400	2679116750	30100	30200	30250	30050	328
322	20231019	140300	2669211350	30200	30050	30250	30050	335
323	20231019	140200	2659098750	30050	30100	30250	30050	341
324	20231019	140100	2648798650	30100	30150	30300	30100	349
325	20231019	140000	2638261350	30150	30200	30250	30100	444
326	20231019	135900	2624842350	30250	30100	30250	30100	342
327	20231019	135800	2614512650	30100	30050	30250	30050	379
328	20231019	135700	2603078700	30150	30100	30200	30050	423
329	20231019	135600	2590331500	30200	30150	30200	30050	391
330	20231019	135500	2578535200	30050	30050	30200	30050	456
331	20231019	135400	2564803250	30150	30150	30150	30050	494
332	20231019	135300	2549932600	30150	30150	30200	30100	224
333	20231019	135200	2543172750	30150	30100	30200	30050	580
334	20231019	135100	2525693350	30100	30100	30200	30050	345
335	20231019	135000	2515290400	30050	30100	30150	30050	630
336	20231019	134900	2496325350	30100	30100	30200	30050	476
337	20231019	134800	2481989350	30100	30050	30150	30050	675
338	20231019	134700	2461672250	30150	30050	30150	30050	453
339	20231019	134600	2448028350	30100	30050	30100	30000	277
340	20231019	134500	2439695850	30000	30000	30100	30000	286
341	20231019	134400	2431102100	30000	30000	30050	29950	248
342	20231019	134300	2423652300	30050	29850	30050	29850	886
343	20231019	134200	2397078600	30000	29900	30000	29850	469
344	20231019	134100	2383039300	29950	29950	29950	29900	429
345	20231019	134000	2370194150	29900	29900	29950	29850	451
346	20231019	133900	2356693550	29950	29850	29950	29850	287
347	20231019	133800	2348100050	29900	29800	29950	29800	379
348	20231019	133700	2336767250	29800	29900	29950	29800	387
349	20231019	133600	2325202700	29900	29800	29900	29750	301
350	20231019	133500	2316216200	29850	29800	29850	29750	458
351	20231019	133400	2302554450	29750	29800	29800	29750	282
352	20231019	133300	2294153250	29800	29800	29850	29800	53
353	20231019	133200	2292573800	29800	29850	29850	29800	72
354	20231019	133100	2290426250	29800	29800	29850	29800	155
355	20231019	133000	2285803850	29850	29800	29850	29800	126
356	20231019	132900	2282049000	29800	29800	29850	29800	139
357	20231019	132800	2277904900	29800	29850	29850	29800	159
358	20231019	132700	2273164500	29850	29800	29850	29800	134
359	20231019	132600	2269171150	29800	29850	29850	29800	133
360	20231019	132500	2265202150	29850	29950	29950	29850	173
361	20231019	132400	2260036000	29900	29900	29950	29900	303
362	20231019	132300	2250976200	29900	29950	29950	29900	313
363	20231019	132200	2241609700	29950	30000	30000	29950	112
364	20231019	132100	2238253350	29950	29950	29950	29950	56
365	20231019	132000	2236576150	30000	30000	30000	29950	88
366	20231019	131900	2233937350	30000	29950	30000	29900	339
367	20231019	131800	2223785650	29950	29900	29950	29900	254
368	20231019	131700	2216182750	29950	29950	29950	29900	214
369	20231019	131600	2209774550	29950	29950	29950	29900	126
370	20231019	131500	2206005000	29950	29950	29950	29900	173
371	20231019	131400	2200827650	29900	29950	29950	29900	111
372	20231019	131300	2197504700	29950	29950	29950	29900	56
373	20231019	131200	2195828000	29950	29950	29950	29900	121
374	20231019	131100	2192204750	29950	29900	29950	29850	381
375	20231019	131000	2180814700	29850	29900	29900	29850	113
376	20231019	130900	2177438100	29900	29900	29900	29850	184
377	20231019	130800	2171940600	29900	29850	29900	29850	151
378	20231019	130700	2167428850	29900	29900	29900	29850	108
379	20231019	130600	2164202950	29900	29900	29900	29850	99
380	20231019	130500	2161243450	29900	29900	29900	29850	103
381	20231019	130400	2158164200	29900	29700	29950	29700	124
382	20231019	130300	2154464400	29900	29850	29900	29800	136
383	20231019	130200	2150407250	29900	29900	29900	29600	1878
384	20231019	130100	2094559150	29900	29900	29900	29900	163
385	20231019	130000	2089685450	29900	29900	29900	29900	96
386	20231019	125900	2086815050	29900	29900	29900	29900	118
387	20231019	125800	2083286850	29900	29900	29900	29900	459
388	20231019	125700	2069562750	29900	29900	29900	29900	106
389	20231019	125600	2066393350	29900	29800	29900	29750	581
390	20231019	125500	2049028550	29950	29900	29950	29750	1637
391	20231019	125400	2000196250	29950	29950	29950	29900	157
392	20231019	125300	1995497400	29950	29950	29950	29950	81
393	20231019	125200	1993071450	29950	29950	29950	29900	232
394	20231019	125100	1986130850	29950	29950	29950	29900	139
395	20231019	125000	1981968350	29950	30000	30000	29950	503
396	20231019	124900	1966900450	30000	30000	30000	30000	107
397	20231019	124800	1963690450	30000	30000	30000	29950	104
398	20231019	124700	1960570700	30000	30000	30000	30000	69
399	20231019	124600	1958500700	30000	30000	30000	30000	103
400	20231019	124500	1955410700	30000	30000	30000	30000	155
401	20231019	124400	1950760700	30000	30000	30000	29950	192
402	20231019	124300	1945005700	29950	30000	30000	29950	157
403	20231019	124200	1940299000	30000	30000	30000	29950	161
404	20231019	124100	1935472300	30000	30000	30000	29950	76
405	20231019	124000	1933192550	30000	30000	30000	30000	84
406	20231019	123900	1930672550	30000	29850	30000	29850	89
407	20231019	123800	1928003300	30000	30000	30000	29800	556
408	20231019	123700	1911365650	30000	30000	30000	30000	117
409	20231019	123600	1907855650	30000	30000	30000	29950	213
410	20231019	123500	1901471150	30000	30000	30000	30000	77
411	20231019	123400	1899161150	30000	29950	30000	29950	151
412	20231019	123300	1894637650	29950	29950	29950	29950	121
413	20231019	123200	1891013700	29950	29950	29950	29900	194
414	20231019	123100	1885203850	30000	29950	30000	29900	403
415	20231019	123000	1873139500	29950	29950	30000	29950	539
416	20231019	122900	1856996150	29950	29950	29950	29950	103
417	20231019	122800	1853911300	29950	29950	29950	29950	79
418	20231019	122700	1851545250	29950	29900	29950	29900	395
419	20231019	122600	1839730050	29900	29900	29900	29850	667
420	20231019	122500	1819790050	29850	29900	29900	29850	752
421	20231019	122400	1797340300	29900	29900	29900	29850	146
422	20231019	122300	1792978200	29900	29900	29900	29900	53
423	20231019	122200	1791393500	29850	29900	29950	29850	152
424	20231019	122100	1786852450	29950	29950	29950	29900	262
425	20231019	122000	1779010800	29950	29900	29950	29850	180
426	20231019	121900	1773629600	29900	29950	29950	29900	260
427	20231019	121800	1765846250	29950	29950	29950	29850	96
428	20231019	121700	1762974850	29900	29950	29950	29900	232
429	20231019	121600	1756034850	29950	29950	29950	29900	130
430	20231019	121500	1752145400	29950	30000	30000	29950	534
431	20231019	121400	1736151200	30000	30000	30000	30000	58
432	20231019	121300	1734411200	30000	30000	30000	30000	17
433	20231019	121200	1733901200	30000	30000	30000	29900	81
434	20231019	121100	1731476200	30000	29950	30000	29950	492
435	20231019	121000	1716739850	29900	29950	29950	29900	55
436	20231019	120900	1715092650	29950	29950	29950	29900	81
437	20231019	120800	1712670000	29950	29950	29950	29950	48
438	20231019	120700	1711232400	29950	29900	29950	29900	82
439	20231019	120600	1708779800	29950	29950	29950	29950	56
440	20231019	120500	1707102600	29950	29950	29950	29900	111
441	20231019	120400	1703780650	29950	29950	29950	29950	23
442	20231019	120300	1703091800	29950	29950	29950	29950	18
443	20231019	120200	1702552700	29950	29900	29950	29900	286
444	20231019	120100	1694000800	29900	29950	29950	29900	320
445	20231019	120000	1684432250	29950	29950	29950	29950	60
446	20231019	115900	1682635250	29950	29900	29950	29900	492
447	20231019	115800	1667921450	29950	29900	29950	29900	25
448	20231019	115700	1667173200	29950	29950	29950	29900	142
449	20231019	115600	1662924100	29900	29950	29950	29900	67
450	20231019	115500	1660918200	29900	29900	29950	29900	37
451	20231019	115400	1659810800	29900	29900	29950	29900	60
452	20231019	115300	1658014300	29900	29950	30000	29900	53
453	20231019	115200	1656427000	29950	29950	30000	29900	98
454	20231019	115100	1653491950	29900	29900	29950	29900	106
455	20231019	115000	1650317950	29950	29950	29950	29900	99
456	20231019	114900	1647353400	29900	29950	29950	29900	34
457	20231019	114800	1646335650	29900	29900	29950	29900	541
458	20231019	114700	1630143400	29950	29950	29950	29900	155
459	20231019	114600	1625505700	29950	29950	30000	29900	124
460	20231019	114500	1621795100	29950	29900	30000	29900	158
461	20231019	114400	1617065550	29950	29950	30000	29950	186
462	20231019	114300	1611493900	30000	29950	30000	29950	224
463	20231019	114200	1604782250	29950	30000	30000	29950	65
464	20231019	114100	1602832750	29950	29950	30000	29950	132
465	20231019	114000	1598878500	29950	29950	30000	29950	73
466	20231019	113900	1596689200	30000	29950	30000	29900	544
467	20231019	113800	1580397400	30000	29950	30000	29950	35
468	20231019	113700	1579347950	30000	29950	30000	29950	25
469	20231019	113600	1578598500	29950	29950	30000	29900	155
470	20231019	113500	1573955550	29900	29950	29950	29900	98
471	20231019	113400	1571020950	29900	29900	29950	29900	77
472	20231019	113300	1568715850	29900	29900	29950	29900	68
473	20231019	113200	1566679950	29950	29900	29950	29850	133
474	20231019	113100	1562701800	29950	29900	29950	29900	66
475	20231019	113000	1560725900	29950	29950	29950	29900	72
476	20231019	112900	1558570600	29950	29950	30000	29900	178
477	20231019	112800	1553240100	29950	30000	30000	29950	80
478	20231019	112700	1550841300	29900	30000	30000	29900	202
479	20231019	112600	1544788650	30000	30000	30000	30000	18
480	20231019	112500	1544248650	30000	30000	30000	30000	19
481	20231019	112400	1543678650	30000	30000	30000	29950	51
482	20231019	112300	1542150500	29950	29950	30000	29950	413
483	20231019	112200	1529780550	29950	30000	30000	29900	333
484	20231019	112100	1519816450	30000	30000	30000	30000	12
485	20231019	112000	1519456450	29950	30000	30000	29900	141
486	20231019	111900	1515235900	30000	30000	30000	30000	22
487	20231019	111800	1514575900	29950	29950	30000	29900	164
488	20231019	111700	1509666500	30000	29900	30000	29900	181
489	20231019	111600	1504243500	30050	29950	30050	29950	20
490	20231019	111500	1503643600	30050	30050	30050	29900	91
491	20231019	111400	1500918950	30050	30000	30050	29900	113
492	20231019	111300	1497534400	30000	30000	30050	30000	147
493	20231019	111200	1493123400	30000	30000	30050	30000	460
494	20231019	111100	1479321900	30050	30000	30050	30000	40
495	20231019	111000	1478120950	30050	30000	30050	30000	46
496	20231019	110900	1476739800	30050	30000	30050	30000	552
497	20231019	110800	1460177850	30000	29950	30000	29900	100
498	20231019	110700	1457181650	29950	30000	30000	29900	98
499	20231019	110600	1454248500	30000	30000	30000	30000	21
500	20231019	110500	1453618500	30000	30000	30000	29950	67
501	20231019	110400	1451610700	30000	29950	30000	29900	88
502	20231019	110300	1448975300	30000	29900	30000	29900	298
503	20231019	110200	1440052150	30000	29900	30000	29900	83
504	20231019	110100	1437568750	30000	30000	30000	29900	96
505	20231019	110000	1434695350	30000	30000	30000	29900	84
506	20231019	105900	1432182050	30000	30000	30000	29900	147
507	20231019	105800	1427781700	30000	29900	30000	29900	93
508	20231019	105700	1424998300	30000	30000	30000	29900	83
509	20231019	105600	1422514900	30000	30000	30000	29900	80
510	20231019	105500	1420121500	30000	29900	30000	29900	92
511	20231019	105400	1417368050	30000	30000	30000	29950	343
512	20231019	105300	1407093350	30000	30000	30000	29950	18
513	20231019	105200	1406553600	30000	29950	30000	29950	179
514	20231019	105100	1401191250	30000	29950	30000	29950	22
515	20231019	105000	1400531500	30000	30000	30050	29950	283
516	20231019	104900	1392044800	30050	30000	30050	30000	134
517	20231019	104800	1388023500	30000	30000	30050	30000	64
518	20231019	104700	1386100900	30050	30050	30050	30000	154
519	20231019	104600	1381478200	30050	30050	30050	30050	57
520	20231019	104500	1379765350	30050	30050	30050	30000	100
521	20231019	104400	1376763950	30050	30050	30050	30000	38
522	20231019	104300	1375622350	30050	30050	30050	30000	615
523	20231019	104200	1357144150	30100	30100	30100	30100	43
524	20231019	104100	1355849850	30050	30100	30100	30050	71
525	20231019	104000	1353712850	30150	30100	30150	30050	235
526	20231019	103900	1346643950	30150	30150	30150	30100	312
527	20231019	103800	1337248900	30150	30150	30150	30100	125
528	20231019	103700	1333483450	30150	30150	30150	30150	144
529	20231019	103600	1329141850	30100	30150	30150	30100	712
530	20231019	103500	1307708100	30150	30150	30150	30150	42
531	20231019	103400	1306441800	30150	30150	30150	30150	49
532	20231019	103300	1304964450	30150	30150	30150	30100	54
533	20231019	103200	1303336450	30150	30100	30150	30100	226
534	20231019	103100	1296529950	30150	30150	30150	30150	63
535	20231019	103000	1294630500	30150	30150	30150	30150	71
536	20231019	102900	1292489850	30150	30150	30150	30150	115
537	20231019	102800	1289022600	30150	30150	30150	30100	52
538	20231019	102700	1287454950	30150	30150	30150	30150	78
539	20231019	102600	1285103250	30150	30150	30150	30150	75
540	20231019	102500	1282842000	30150	30050	30150	30050	2532
541	20231019	102400	1206721900	30050	30050	30050	30000	69
542	20231019	102300	1204649150	30050	30000	30050	30000	192
543	20231019	102200	1198886350	30050	30050	30050	30050	72
544	20231019	102100	1196722750	30000	30050	30050	30000	197
545	20231019	102000	1190809500	30050	30050	30050	30000	240
546	20231019	101900	1183606300	30050	30050	30050	30050	52
547	20231019	101800	1182043700	30050	30050	30050	30000	128
548	20231019	101700	1178200850	30050	30050	30050	30000	125
549	20231019	101600	1174447900	30050	30050	30050	30000	505
550	20231019	101500	1159294850	30050	30050	30050	30000	172
551	20231019	101400	1154130650	30050	30050	30050	30000	74
552	20231019	101300	1151907100	30050	30050	30050	30000	114
553	20231019	101200	1148484150	30050	29950	30050	29950	347
554	20231019	101100	1138072650	30000	30000	30000	29950	36
555	20231019	101000	1136993150	30000	29950	30000	29950	58
556	20231019	100900	1135254300	29950	30000	30000	29950	42
557	20231019	100800	1133994900	30000	30000	30000	29950	91
558	20231019	100700	1131268500	30000	30000	30000	29950	33
559	20231019	100600	1130278900	30000	30000	30000	29950	196
560	20231019	100500	1124407200	29950	29950	30000	29950	227
561	20231019	100400	1117606750	30000	29950	30000	29950	69
562	20231019	100300	1115538850	30000	30000	30050	29950	220
563	20231019	100200	1108946000	30050	30000	30050	29950	71
564	20231019	100100	1106815000	30000	30000	30000	30000	89
565	20231019	100000	1104145000	30000	30000	30050	29950	236
566	20231019	095900	1097066000	30000	30000	30000	30000	131
567	20231019	095800	1093136000	30000	30000	30000	30000	43
568	20231019	095700	1091846000	30000	30000	30000	29950	22
569	20231019	095600	1091186250	30000	30000	30000	30000	415
570	20231019	095500	1078736250	30000	30000	30000	29950	87
571	20231019	095400	1076129700	30000	30000	30000	29950	34
572	20231019	095300	1075110600	30000	30050	30050	29950	359
573	20231019	095200	1064343500	30050	30050	30050	30050	29
574	20231019	095100	1063472050	30050	30050	30050	30000	31
575	20231019	095000	1062540650	30050	30000	30050	29950	86
576	20231019	094900	1059960150	30000	30050	30050	30000	182
577	20231019	094800	1054499400	30050	30050	30050	30000	169
578	20231019	094700	1049427500	30050	30000	30050	29950	1392
579	20231019	094600	1007716500	30000	29950	30000	29950	84
580	20231019	094500	1005197150	29950	29950	29950	29950	1029
581	20231019	094400	974378600	29950	29800	29950	29750	3129
582	20231019	094300	881083550	29800	29750	29800	29750	1018
583	20231019	094200	850797350	29750	29800	29800	29700	105
584	20231019	094100	847672250	29800	29850	29850	29800	93
585	20231019	094000	844899950	29650	29850	29850	29650	2438
586	20231019	093900	772458350	29850	29850	29850	29700	2175
587	20231019	093800	707814400	29850	29850	29850	29700	2134
588	20231019	093700	644386900	29850	29850	29900	29850	103
589	20231019	093600	641312050	29850	29850	29850	29700	2486
590	20231019	093500	567442200	29850	29800	29850	29800	62
591	20231019	093400	565594400	29800	29850	29850	29800	30
592	20231019	093300	564699750	29900	29750	29900	29750	77
593	20231019	093200	562406400	29750	29750	29800	29700	160
594	20231019	093100	557647350	29800	29800	29800	29700	334
595	20231019	093000	547708500	29800	29700	29800	29650	1070
596	20231019	092900	515887450	29750	29800	29800	29700	294
597	20231019	092800	507146850	29650	29800	29800	29650	353
598	20231019	092700	496663150	29800	29750	29850	29700	420
599	20231019	092600	484168900	29850	29700	29850	29700	464
600	20231019	092500	470347550	29700	29700	29750	29650	355
601	20231019	092400	459808200	29700	29700	29750	29650	428
602	20231019	092300	447100150	29700	29750	29750	29700	145
603	20231019	092200	442789800	29700	29700	29750	29650	183
604	20231019	092100	437355300	29650	29700	29750	29650	990
605	20231019	092000	407957050	29700	29750	29800	29700	756
606	20231019	091900	385470300	29800	29800	29800	29750	146
607	20231019	091800	381120000	29800	29800	29800	29750	275
608	20231019	091700	372935250	29800	29800	29850	29750	288
609	20231019	091600	364353300	29800	29850	29900	29800	929
610	20231019	091500	336660900	29850	29850	29900	29850	430
611	20231019	091400	323821300	29850	29850	29900	29850	223
612	20231019	091300	317164600	29900	30050	30050	29850	421
613	20231019	091200	304571400	30100	29900	30100	29850	633
614	20231019	091100	285583200	29900	29850	29900	29800	502
615	20231019	091000	270596850	29800	29900	29900	29800	904
616	20231019	090900	243609200	29900	30000	30000	29900	279
617	20231019	090800	235260300	30000	30000	30000	30000	74
618	20231019	090700	233040300	30000	29900	30050	29850	312
619	20231019	090600	223679300	30000	29900	30000	29850	372
620	20231019	090500	212551800	30050	29850	30050	29850	184
621	20231019	090400	207033300	29850	30100	30100	29850	1593
622	20231019	090300	159258450	30100	29900	30100	29850	1259
623	20231019	090200	121553000	29900	30050	30050	29900	1185
624	20231019	090100	86006450	30150	30150	30250	30100	249
625	20231019	090000	78507400	30100	30050	30150	30000	2614