KissMeData/017670/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185600	20432324950	50300	50300	50300	50300	44609
3	20231019	185500	20432324950	50300	50300	50300	50300	0
4	20231019	185400	20432324950	50300	50300	50300	50300	0
5	20231019	185300	20432324950	50300	50300	50300	50300	0
6	20231019	185200	20432324950	50300	50300	50300	50300	0
7	20231019	185100	20432324950	50300	50300	50300	50300	0
8	20231019	185000	20432324950	50300	50300	50300	50300	0
9	20231019	184900	20432324950	50300	50300	50300	50300	0
10	20231019	184800	20432324950	50300	50300	50300	50300	0
11	20231019	184700	20432324950	50300	50300	50300	50300	0
12	20231019	184600	20432324950	50300	50300	50300	50300	0
13	20231019	184500	20432324950	50300	50300	50300	50300	0
14	20231019	184400	20432324950	50300	50300	50300	50300	0
15	20231019	184300	20432324950	50300	50300	50300	50300	0
16	20231019	184200	20432324950	50300	50300	50300	50300	0
17	20231019	184100	20432324950	50300	50300	50300	50300	0
18	20231019	184000	20432324950	50300	50300	50300	50300	0
19	20231019	183900	20432324950	50300	50300	50300	50300	0
20	20231019	183800	20432324950	50300	50300	50300	50300	0
21	20231019	183700	20432324950	50300	50300	50300	50300	0
22	20231019	183600	20432324950	50300	50300	50300	50300	0
23	20231019	183500	20432324950	50300	50300	50300	50300	0
24	20231019	183400	20432324950	50300	50300	50300	50300	0
25	20231019	183300	20432324950	50300	50300	50300	50300	0
26	20231019	183200	20432324950	50300	50300	50300	50300	0
27	20231019	183100	20432324950	50300	50300	50300	50300	0
28	20231019	183000	20432324950	50300	50300	50300	50300	0
29	20231019	182900	20432324950	50300	50300	50300	50300	0
30	20231019	182800	20432324950	50300	50300	50300	50300	0
31	20231019	182700	20432324950	50300	50300	50300	50300	0
32	20231019	182600	20432324950	50300	50300	50300	50300	44609
33	20231019	182500	20432324950	50300	50300	50300	50300	0
34	20231019	182400	20432324950	50300	50300	50300	50300	0
35	20231019	182300	20432324950	50300	50300	50300	50300	0
36	20231019	182200	20432324950	50300	50300	50300	50300	0
37	20231019	182100	20432324950	50300	50300	50300	50300	0
38	20231019	182000	20432324950	50300	50300	50300	50300	0
39	20231019	181900	20432324950	50300	50300	50300	50300	0
40	20231019	181800	20432324950	50300	50300	50300	50300	0
41	20231019	181700	20432324950	50300	50300	50300	50300	0
42	20231019	181600	20432324950	50300	50300	50300	50300	0
43	20231019	181500	20432324950	50300	50300	50300	50300	0
44	20231019	181400	20432324950	50300	50300	50300	50300	0
45	20231019	181300	20432324950	50300	50300	50300	50300	0
46	20231019	181200	20432324950	50300	50300	50300	50300	0
47	20231019	181100	20432324950	50300	50300	50300	50300	0
48	20231019	181000	20432324950	50300	50300	50300	50300	0
49	20231019	180900	20432324950	50300	50300	50300	50300	0
50	20231019	180800	20432324950	50300	50300	50300	50300	0
51	20231019	180700	20432324950	50300	50300	50300	50300	0
52	20231019	180600	20432324950	50300	50300	50300	50300	0
53	20231019	180500	20432324950	50300	50300	50300	50300	0
54	20231019	180400	20432324950	50300	50300	50300	50300	0
55	20231019	180300	20432324950	50300	50300	50300	50300	0
56	20231019	180200	20432324950	50300	50300	50300	50300	0
57	20231019	180100	20432324950	50300	50300	50300	50300	0
58	20231019	180000	20432324950	50300	50300	50300	50300	0
59	20231019	175900	20432324950	50300	50300	50300	50300	0
60	20231019	175800	20432324950	50300	50300	50300	50300	0
61	20231019	175700	20432324950	50300	50300	50300	50300	0
62	20231019	175600	20432324950	50300	50300	50300	50300	44609
63	20231019	175500	20432324950	50300	50300	50300	50300	0
64	20231019	175400	20432324950	50300	50300	50300	50300	0
65	20231019	175300	20432324950	50300	50300	50300	50300	0
66	20231019	175200	20432324950	50300	50300	50300	50300	0
67	20231019	175100	20432324950	50300	50300	50300	50300	0
68	20231019	175000	20432324950	50300	50300	50300	50300	0
69	20231019	174900	20432324950	50300	50300	50300	50300	0
70	20231019	174800	20432324950	50300	50300	50300	50300	0
71	20231019	174700	20432324950	50300	50300	50300	50300	0
72	20231019	174600	20432324950	50300	50300	50300	50300	0
73	20231019	174500	20432324950	50300	50300	50300	50300	0
74	20231019	174400	20432324950	50300	50300	50300	50300	0
75	20231019	174300	20432324950	50300	50300	50300	50300	0
76	20231019	174200	20432324950	50300	50300	50300	50300	0
77	20231019	174100	20432324950	50300	50300	50300	50300	0
78	20231019	174000	20432324950	50300	50300	50300	50300	0
79	20231019	173900	20432324950	50300	50300	50300	50300	0
80	20231019	173800	20432324950	50300	50300	50300	50300	0
81	20231019	173700	20432324950	50300	50300	50300	50300	0
82	20231019	173600	20432324950	50300	50300	50300	50300	0
83	20231019	173500	20432324950	50300	50300	50300	50300	0
84	20231019	173400	20432324950	50300	50300	50300	50300	0
85	20231019	173300	20432324950	50300	50300	50300	50300	0
86	20231019	173200	20432324950	50300	50300	50300	50300	0
87	20231019	173100	20432324950	50300	50300	50300	50300	0
88	20231019	173000	20432324950	50300	50300	50300	50300	0
89	20231019	172900	20432324950	50300	50300	50300	50300	0
90	20231019	172800	20432324950	50300	50300	50300	50300	0
91	20231019	172700	20432324950	50300	50300	50300	50300	0
92	20231019	172600	20432324950	50300	50300	50300	50300	44609
93	20231019	172500	20432324950	50300	50300	50300	50300	0
94	20231019	172400	20432324950	50300	50300	50300	50300	0
95	20231019	172300	20432324950	50300	50300	50300	50300	0
96	20231019	172200	20432324950	50300	50300	50300	50300	0
97	20231019	172100	20432324950	50300	50300	50300	50300	0
98	20231019	172000	20432324950	50300	50300	50300	50300	0
99	20231019	171900	20432324950	50300	50300	50300	50300	0
100	20231019	171800	20432324950	50300	50300	50300	50300	0
101	20231019	171700	20432324950	50300	50300	50300	50300	0
102	20231019	171600	20432324950	50300	50300	50300	50300	0
103	20231019	171500	20432324950	50300	50300	50300	50300	0
104	20231019	171400	20432324950	50300	50300	50300	50300	0
105	20231019	171300	20432324950	50300	50300	50300	50300	0
106	20231019	171200	20432324950	50300	50300	50300	50300	0
107	20231019	171100	20432324950	50300	50300	50300	50300	0
108	20231019	171000	20432324950	50300	50300	50300	50300	0
109	20231019	170900	20432324950	50300	50300	50300	50300	0
110	20231019	170800	20432324950	50300	50300	50300	50300	0
111	20231019	170700	20432324950	50300	50300	50300	50300	0
112	20231019	170600	20432324950	50300	50300	50300	50300	0
113	20231019	170500	20432324950	50300	50300	50300	50300	0
114	20231019	170400	20432324950	50300	50300	50300	50300	0
115	20231019	170300	20432324950	50300	50300	50300	50300	0
116	20231019	170200	20432324950	50300	50300	50300	50300	0
117	20231019	170100	20432324950	50300	50300	50300	50300	0
118	20231019	170000	20432324950	50300	50300	50300	50300	0
119	20231019	165900	20432324950	50300	50300	50300	50300	0
120	20231019	165800	20432324950	50300	50300	50300	50300	0
121	20231019	165700	20432324950	50300	50300	50300	50300	0
122	20231019	165600	20432324950	50300	50300	50300	50300	44609
123	20231019	165500	20432324950	50300	50300	50300	50300	0
124	20231019	165400	20432324950	50300	50300	50300	50300	0
125	20231019	165300	20432324950	50300	50300	50300	50300	0
126	20231019	165200	20432324950	50300	50300	50300	50300	0
127	20231019	165100	20432324950	50300	50300	50300	50300	0
128	20231019	165000	20432324950	50300	50300	50300	50300	0
129	20231019	164900	20432324950	50300	50300	50300	50300	0
130	20231019	164800	20432324950	50300	50300	50300	50300	0
131	20231019	164700	20432324950	50300	50300	50300	50300	0
132	20231019	164600	20432324950	50300	50300	50300	50300	0
133	20231019	164500	20432324950	50300	50300	50300	50300	0
134	20231019	164400	20432324950	50300	50300	50300	50300	0
135	20231019	164300	20432324950	50300	50300	50300	50300	0
136	20231019	164200	20432324950	50300	50300	50300	50300	0
137	20231019	164100	20432324950	50300	50300	50300	50300	0
138	20231019	164000	20432324950	50300	50300	50300	50300	0
139	20231019	163900	20432324950	50300	50300	50300	50300	0
140	20231019	163800	20432324950	50300	50300	50300	50300	0
141	20231019	163700	20432324950	50300	50300	50300	50300	0
142	20231019	163600	20432324950	50300	50300	50300	50300	0
143	20231019	163500	20432324950	50300	50300	50300	50300	0
144	20231019	163400	20432324950	50300	50300	50300	50300	0
145	20231019	163300	20432324950	50300	50300	50300	50300	0
146	20231019	163200	20432324950	50300	50300	50300	50300	0
147	20231019	163100	20432324950	50300	50300	50300	50300	0
148	20231019	163000	20432324950	50300	50300	50300	50300	0
149	20231019	162900	20432324950	50300	50300	50300	50300	0
150	20231019	162800	20432324950	50300	50300	50300	50300	0
151	20231019	162700	20432324950	50300	50300	50300	50300	0
152	20231019	162600	20432324950	50300	50300	50300	50300	44609
153	20231019	162500	20432324950	50300	50300	50300	50300	0
154	20231019	162400	20432324950	50300	50300	50300	50300	0
155	20231019	162300	20432324950	50300	50300	50300	50300	0
156	20231019	162200	20432324950	50300	50300	50300	50300	0
157	20231019	162100	20432324950	50300	50300	50300	50300	0
158	20231019	162000	20432324950	50300	50300	50300	50300	0
159	20231019	161900	20432324950	50300	50300	50300	50300	0
160	20231019	161800	20432324950	50300	50300	50300	50300	0
161	20231019	161700	20432324950	50300	50300	50300	50300	0
162	20231019	161600	20432324950	50300	50300	50300	50300	0
163	20231019	161500	20432324950	50300	50300	50300	50300	0
164	20231019	161400	20432324950	50300	50300	50300	50300	0
165	20231019	161300	20432324950	50300	50300	50300	50300	0
166	20231019	161200	20432324950	50300	50300	50300	50300	0
167	20231019	161100	20432324950	50300	50300	50300	50300	0
168	20231019	161000	20432324950	50300	50300	50300	50300	0
169	20231019	160900	20432324950	50300	50300	50300	50300	0
170	20231019	160800	20432324950	50300	50300	50300	50300	0
171	20231019	160700	20432324950	50300	50300	50300	50300	0
172	20231019	160600	20432324950	50300	50300	50300	50300	0
173	20231019	160500	20432324950	50300	50300	50300	50300	0
174	20231019	160400	20432324950	50300	50300	50300	50300	0
175	20231019	160300	20432324950	50300	50300	50300	50300	0
176	20231019	160200	20432324950	50300	50300	50300	50300	0
177	20231019	160100	20432324950	50300	50300	50300	50300	0
178	20231019	160000	20432324950	50300	50300	50300	50300	0
179	20231019	155900	20432324950	50300	50300	50300	50300	0
180	20231019	155800	20432324950	50300	50300	50300	50300	0
181	20231019	155700	20432324950	50300	50300	50300	50300	0
182	20231019	155600	20432324950	50300	50300	50300	50300	44609
183	20231019	155500	20432324950	50300	50300	50300	50300	0
184	20231019	155400	20432324950	50300	50300	50300	50300	0
185	20231019	155300	20432324950	50300	50300	50300	50300	0
186	20231019	155200	20432324950	50300	50300	50300	50300	0
187	20231019	155100	20432324950	50300	50300	50300	50300	0
188	20231019	155000	20432324950	50300	50300	50300	50300	0
189	20231019	154900	20432324950	50300	50300	50300	50300	0
190	20231019	154800	20432324950	50300	50300	50300	50300	0
191	20231019	154700	20432324950	50300	50300	50300	50300	0
192	20231019	154600	20432324950	50300	50300	50300	50300	0
193	20231019	154500	20432324950	50300	50300	50300	50300	0
194	20231019	154400	20432324950	50300	50300	50300	50300	0
195	20231019	154300	20432324950	50300	50300	50300	50300	0
196	20231019	154200	20432324950	50300	50300	50300	50300	0
197	20231019	154100	20432324950	50300	50300	50300	50300	0
198	20231019	154000	20432324950	50300	50300	50300	50300	0
199	20231019	153900	20432324950	50300	50300	50300	50300	0
200	20231019	153800	20432324950	50300	50300	50300	50300	0
201	20231019	153700	20432324950	50300	50300	50300	50300	0
202	20231019	153600	20432324950	50300	50300	50300	50300	0
203	20231019	153500	20432324950	50300	50300	50300	50300	0
204	20231019	153400	20432324950	50300	50300	50300	50300	0
205	20231019	153300	20432324950	50300	50300	50300	50300	0
206	20231019	153200	20432324950	50300	50300	50300	50300	0
207	20231019	153100	20432324950	50300	50300	50300	50300	0
208	20231019	153000	20432324950	50300	50300	50300	50300	44609
209	20231019	152900	18188492250	50300	50300	50300	50300	0
210	20231019	152800	18188492250	50300	50300	50300	50300	0
211	20231019	152700	18188492250	50300	50300	50300	50300	0
212	20231019	152600	18188492250	50300	50300	50300	50300	0
213	20231019	152500	18188492250	50300	50300	50300	50300	0
214	20231019	152400	18188492250	50300	50300	50300	50300	0
215	20231019	152300	18188492250	50300	50300	50300	50300	0
216	20231019	152200	18188492250	50300	50300	50300	50300	0
217	20231019	152100	18188492250	50300	50300	50300	50300	0
218	20231019	152000	18188492250	50300	50300	50300	50300	0
219	20231019	151900	18188492250	50300	50300	50300	50100	1290
220	20231019	151800	18123681250	50200	50300	50300	50100	1039
221	20231019	151700	18071516250	50200	50300	50300	50100	5025
222	20231019	151600	17819251050	50300	50200	50300	50200	2110
223	20231019	151500	17713197350	50300	50100	50300	50100	4803
224	20231019	151400	17471922450	50300	50300	50300	50200	2355
225	20231019	151300	17353547550	50300	50200	50300	50100	3148
226	20231019	151200	17195530250	50300	50200	50300	50100	3774
227	20231019	151100	17006013050	50200	50200	50200	50100	1645
228	20231019	151000	16923438650	50200	50100	50200	50100	1492
229	20231019	150900	16848542050	50200	50200	50200	50100	2415
230	20231019	150800	16727409450	50200	50100	50200	50100	1298
231	20231019	150700	16662260150	50200	50200	50200	50100	1171
232	20231019	150600	16603482550	50200	50200	50200	50100	1577
233	20231019	150500	16524331550	50200	50200	50200	50100	1072
234	20231019	150400	16470517650	50100	50200	50200	50100	2550
235	20231019	150300	16342638050	50200	50100	50200	50100	1410
236	20231019	150200	16271856450	50100	50100	50200	50000	3365
237	20231019	150100	16103230050	50100	50100	50100	50000	1183
238	20231019	150000	16043990150	50100	50000	50100	49950	2835
239	20231019	145900	15902096750	50100	50100	50100	50000	1755
240	20231019	145800	15814227750	50100	50100	50100	50000	2676
241	20231019	145700	15680294250	50100	50100	50100	50000	1419
242	20231019	145600	15609218550	50100	50100	50100	50000	1214
243	20231019	145500	15548407650	50000	50000	50100	50000	1559
244	20231019	145400	15470320050	50100	50100	50100	50000	912
245	20231019	145300	15424630350	50100	50200	50200	50000	7351
246	20231019	145200	15056345050	50200	50100	50200	50100	1016
247	20231019	145100	15005364050	50200	50200	50200	50100	1582
248	20231019	145000	14925947950	50200	50100	50200	50100	1139
249	20231019	144900	14868772650	50200	50200	50200	50100	1569
250	20231019	144800	14790016850	50200	50200	50200	50100	1169
251	20231019	144700	14731340850	50200	50100	50200	50000	8694
252	20231019	144600	14295721950	50100	50100	50100	50000	1092
253	20231019	144500	14241013050	50100	50000	50100	49950	7570
254	20231019	144400	13862525300	50000	49950	50000	49900	1396
255	20231019	144300	13792755900	50000	49900	50000	49900	3656
256	20231019	144200	13610128250	49950	49900	49950	49900	147
257	20231019	144100	13602789600	49950	49950	49950	49900	29
258	20231019	144000	13601341800	49900	49950	49950	49900	178
259	20231019	143900	13592456400	49950	49950	49950	49900	185
260	20231019	143800	13583220400	49900	49900	49950	49900	163
261	20231019	143700	13575083800	49900	49900	49950	49900	463
262	20231019	143600	13551976950	49900	49950	49950	49900	1016
263	20231019	143500	13501257150	49900	49950	49950	49900	143
264	20231019	143400	13494116700	49950	49900	49950	49900	79
265	20231019	143300	13490170700	49900	49900	49950	49900	525
266	20231019	143200	13463953000	49900	49950	49950	49900	65
267	20231019	143100	13460707400	49900	49900	49950	49900	163
268	20231019	143000	13452569850	49900	49950	49950	49900	161
269	20231019	142900	13444530650	49900	49950	49950	49900	172
270	20231019	142800	13435941000	49950	50000	50000	49950	155
271	20231019	142700	13428194250	49950	50000	50000	49900	26
272	20231019	142600	13426895550	50000	49900	50000	49900	3656
273	20231019	142500	13244267450	49900	49900	49950	49900	202
274	20231019	142400	13234184000	49950	49950	49950	49900	81
275	20231019	142300	13230139100	49950	49900	49950	49900	75
276	20231019	142200	13226395900	49950	49850	49950	49850	56
277	20231019	142100	13223599000	49850	49950	49950	49850	308
278	20231019	142000	13208231600	49900	49900	49950	49900	895
279	20231019	141900	13163568400	49900	49950	50000	49900	1279
280	20231019	141800	13099676000	49900	49900	50000	49850	2733
281	20231019	141700	12963287100	49900	49950	50000	49850	5446
282	20231019	141600	12691343250	49950	49950	50000	49950	252
283	20231019	141500	12678751200	50000	49950	50000	49950	199
284	20231019	141400	12668807200	49950	50000	50000	49950	457
285	20231019	141300	12645966050	49950	50000	50000	49950	229
286	20231019	141200	12634519550	49950	49950	50000	49950	87
287	20231019	141100	12630173750	50000	50000	50000	49950	290
288	20231019	141000	12615683850	49950	50000	50000	49950	178
289	20231019	140900	12606791600	49950	50000	50000	49950	1220
290	20231019	140800	12545845550	50000	49950	50000	49950	203
291	20231019	140700	12535702850	49950	49950	50000	49950	130
292	20231019	140600	12529209300	49950	49950	50000	49950	296
293	20231019	140500	12514421100	50000	49950	50000	49950	205
294	20231019	140400	12504177450	50000	49950	50000	49950	258
295	20231019	140300	12491287300	49950	49950	50000	49950	260
296	20231019	140200	12478300050	49950	49950	50000	49950	256
297	20231019	140100	12465509800	49950	50000	50000	49950	521
298	20231019	140000	12439481400	49950	49950	50000	49950	352
299	20231019	135900	12421896300	49950	49950	50000	49950	361
300	20231019	135800	12403861500	50000	50000	50000	49950	133
301	20231019	135700	12397217550	49950	49950	50000	49950	314
302	20231019	135600	12381526950	49950	49950	50000	49950	909
303	20231019	135500	12336122350	49950	49950	50000	49950	703
304	20231019	135400	12301004650	49950	49950	50000	49950	94
305	20231019	135300	12296308050	50000	50000	50000	49950	62
306	20231019	135200	12293208300	50000	49950	50000	49950	99
307	20231019	135100	12288259350	49950	50000	50000	49950	134
308	20231019	135000	12281559400	49950	49950	50000	49950	43
309	20231019	134900	12279411200	50000	50000	50000	49950	55
310	20231019	134800	12276661300	50000	49950	50000	49900	5725
311	20231019	134700	11990674150	49900	49900	49950	49900	749
312	20231019	134600	11953298650	49950	49900	50000	49900	130
313	20231019	134500	11946808800	49900	49950	50000	49900	2098
314	20231019	134400	11842100250	49900	49900	50000	49900	7155
315	20231019	134300	11484766900	49900	49850	49950	49850	4008
316	20231019	134200	11284743400	49850	49850	49900	49850	101
317	20231019	134100	11279705150	49850	49900	49900	49850	1663
318	20231019	134000	11196722150	49850	49850	49900	49850	405
319	20231019	133900	11176523450	49850	49900	49900	49850	178
320	20231019	133800	11167645900	49850	49850	49900	49850	115
321	20231019	133700	11161910350	49900	49850	49900	49850	70
322	20231019	133600	11158417950	49900	49900	49900	49850	310
323	20231019	133500	11142957500	49850	49850	49900	49850	70
324	20231019	133400	11139465500	49850	49850	49900	49850	64
325	20231019	133300	11136273250	49900	49850	49900	49850	102
326	20231019	133200	11131186050	49900	49900	49900	49850	397
327	20231019	133100	11111390000	49900	49850	49900	49800	2420
328	20231019	133000	10990756100	49800	49850	49850	49800	235
329	20231019	132900	10979048250	49800	49800	49850	49800	748
330	20231019	132800	10941791400	49850	49800	49850	49800	505
331	20231019	132700	10916636000	49800	49800	49850	49800	230
332	20231019	132600	10905173500	49800	49800	49850	49800	190
333	20231019	132500	10895707000	49800	49800	49850	49800	71
334	20231019	132400	10892169750	49800	49850	49850	49800	197
335	20231019	132300	10882353150	49800	49800	49850	49800	196
336	20231019	132200	10872587200	49800	49800	49850	49800	277
337	20231019	132100	10858783100	49800	49850	49850	49800	153
338	20231019	132000	10851160600	49850	49800	49850	49800	528
339	20231019	131900	10824862350	49850	49850	49850	49800	206
340	20231019	131800	10814596500	49850	49800	49850	49800	160
341	20231019	131700	10806628100	49850	49800	49850	49800	126
342	20231019	131600	10800350750	49800	49850	49850	49800	42
343	20231019	131500	10798258850	49850	49850	49850	49800	184
344	20231019	131400	10789089250	49800	49800	49850	49800	53
345	20231019	131300	10786449100	49850	49800	49850	49800	183
346	20231019	131200	10777327650	49800	49800	49800	49800	36
347	20231019	131100	10775534850	49800	49750	49850	49750	1695
348	20231019	131000	10691126850	49750	49800	49800	49750	253
349	20231019	130900	10678531750	49800	49750	49800	49750	29
350	20231019	130800	10677088850	49750	49750	49800	49750	864
351	20231019	130700	10634102100	49750	49750	49800	49750	35
352	20231019	130600	10632359700	49750	49800	49800	49750	234
353	20231019	130500	10620708150	49800	49750	49800	49750	147
354	20231019	130400	10613388100	49800	49850	49850	49750	438
355	20231019	130300	10591574050	49850	49750	49850	49750	1595
356	20231019	130200	10512135950	49800	49750	49800	49750	277
357	20231019	130100	10498347500	49750	49800	49800	49750	82
358	20231019	130000	10494264100	49750	49750	49800	49700	4982
359	20231019	125900	10246420700	49750	49750	49800	49750	247
360	20231019	125800	10234128100	49750	49800	49800	49750	270
361	20231019	125700	10220686200	49800	49750	49800	49750	135
362	20231019	125600	10213966850	49750	49750	49750	49750	20
363	20231019	125500	10212971850	49750	49750	49800	49750	228
364	20231019	125400	10201625450	49750	49750	49800	49750	1606
365	20231019	125300	10121723050	49750	49750	49800	49750	322
366	20231019	125200	10105701000	49750	49750	49800	49750	98
367	20231019	125100	10100825000	49750	49750	49800	49750	271
368	20231019	125000	10087340150	49800	49750	49800	49750	333
369	20231019	124900	10070766700	49750	49750	49800	49750	111
370	20231019	124800	10065244100	49750	49750	49800	49750	597
371	20231019	124700	10035540600	49750	49750	49800	49750	54
372	20231019	124600	10032853700	49800	49800	49800	49750	130
373	20231019	124500	10026380450	49800	49750	49800	49750	97
374	20231019	124400	10021550750	49800	49750	49800	49750	87
375	20231019	124300	10017219650	49750	49800	49800	49750	182
376	20231019	124200	10008161400	49750	49750	49850	49750	96
377	20231019	124100	10003380700	49750	49800	49800	49750	2356
378	20231019	124000	9886071500	49750	49750	49800	49750	186
379	20231019	123900	9876817950	49750	49750	49800	49750	182
380	20231019	123800	9867760550	49750	49800	49800	49750	562
381	20231019	123700	9839800600	49750	49800	49800	49750	233
382	20231019	123600	9828201650	49750	49750	49800	49750	58
383	20231019	123500	9825316100	49750	49800	49800	49750	95
384	20231019	123400	9820587200	49800	49750	49800	49750	30
385	20231019	123300	9819094400	49800	49800	49800	49750	145
386	20231019	123200	9811874100	49750	49750	49800	49750	162
387	20231019	123100	9803814450	49800	49800	49800	49750	114
388	20231019	123000	9798138550	49800	49800	49800	49750	166
389	20231019	122900	9789877250	49750	49700	49800	49700	1088
390	20231019	122800	9735751100	49750	49750	49750	49700	108
391	20231019	122700	9730380500	49700	49750	49750	49700	789
392	20231019	122600	9691128900	49750	49750	49800	49750	2010
393	20231019	122500	9591128600	49750	49750	49800	49750	393
394	20231019	122400	9571576150	49800	49750	49800	49750	483
395	20231019	122300	9547540250	49800	49800	49800	49750	55
396	20231019	122200	9544803550	49750	49800	49800	49750	150
397	20231019	122100	9537338400	49750	49800	49850	49750	950
398	20231019	122000	9490028050	49800	49850	49850	49800	442
399	20231019	121900	9468012500	49800	49850	49850	49800	76
400	20231019	121800	9464224600	49800	49800	49850	49800	110
401	20231019	121700	9458746400	49800	49850	49850	49800	92
402	20231019	121600	9454162000	49850	49800	49850	49800	679
403	20231019	121500	9420343950	49800	49850	49850	49750	2652
404	20231019	121400	9288269750	49850	49800	49850	49800	10
405	20231019	121300	9287771700	49850	49800	49850	49800	111
406	20231019	121200	9282241000	49800	49850	49850	49800	142
407	20231019	121100	9275162900	49850	49800	49850	49800	69
408	20231019	121000	9271726150	49800	49850	49850	49800	127
409	20231019	120900	9265397150	49850	49800	49850	49800	536
410	20231019	120800	9238704200	49800	49850	49850	49800	176
411	20231019	120700	9229932400	49800	49800	49800	49750	2255
412	20231019	120600	9117635700	49800	49800	49800	49750	154
413	20231019	120500	9109969100	49750	49800	49800	49750	67
414	20231019	120400	9106634400	49750	49800	49800	49750	221
415	20231019	120300	9095632500	49800	49800	49800	49750	275
416	20231019	120200	9081949250	49800	49800	49800	49800	114
417	20231019	120100	9076272050	49750	49800	49800	49750	120
418	20231019	120000	9070296650	49800	49800	49800	49750	160
419	20231019	115900	9062330400	49750	49750	49800	49750	473
420	20231019	115800	9038792000	49800	49750	49800	49750	48
421	20231019	115700	9036403950	49800	49750	49800	49750	90
422	20231019	115600	9031922050	49750	49800	49800	49750	140
423	20231019	115500	9024952750	49800	49850	49850	49800	202
424	20231019	115400	9014890350	49750	49750	49850	49750	225
425	20231019	115300	9003686550	49800	49800	49850	49750	1365
426	20231019	115200	8935709750	49750	49750	49800	49750	1101
427	20231019	115100	8880881450	49800	49750	49800	49750	374
428	20231019	115000	8862268300	49750	49750	49800	49750	209
429	20231019	114900	8851868050	49750	49750	49800	49750	152
430	20231019	114800	8844299550	49800	49800	49800	49750	165
431	20231019	114700	8836083450	49750	49800	49800	49750	226
432	20231019	114600	8824835400	49750	49750	49800	49750	114
433	20231019	114500	8819159050	49750	49750	49800	49750	135
434	20231019	114400	8812439850	49800	49750	49800	49750	112
435	20231019	114300	8806862450	49750	49800	49800	49750	157
436	20231019	114200	8799044650	49750	49800	49800	49750	35
437	20231019	114100	8797302250	49750	49850	49850	49750	820
438	20231019	114000	8756466050	49850	49800	49850	49800	60
439	20231019	113900	8753477500	49800	49800	49850	49750	1718
440	20231019	113800	8667921100	49750	49750	49800	49750	312
441	20231019	113700	8652393700	49750	49800	49800	49750	1702
442	20231019	113600	8567656900	49800	49750	49800	49750	108
443	20231019	113500	8562283550	49750	49750	49800	49750	286
444	20231019	113400	8548052350	49750	49800	49800	49750	177
445	20231019	113300	8539242200	49800	49750	49800	49750	379
446	20231019	113200	8520384350	49750	49800	49800	49750	429
447	20231019	113100	8499028500	49800	49800	49850	49800	2026
448	20231019	113000	8398133300	49850	49800	49850	49800	220
449	20231019	112900	8387168350	49800	49800	49850	49800	61
450	20231019	112800	8384128750	49850	49800	49850	49800	180
451	20231019	112700	8375160850	49800	49850	49850	49800	62
452	20231019	112600	8372071650	49850	49800	49850	49800	143
453	20231019	112500	8364943150	49800	49850	49850	49800	63
454	20231019	112400	8361805150	49850	49850	49900	49800	751
455	20231019	112300	8324367550	49900	49900	49900	49850	130
456	20231019	112200	8317884050	49850	49800	49850	49800	1764
457	20231019	112100	8229952500	49850	49850	49850	49800	137
458	20231019	112000	8223127250	49850	49800	49850	49800	146
459	20231019	111900	8215855650	49800	49850	49850	49800	131
460	20231019	111800	8209328650	49850	49850	49900	49850	388
461	20231019	111700	8189986650	49900	49850	49900	49800	1759
462	20231019	111600	8102296650	49900	49900	49900	49850	48
463	20231019	111500	8099901850	49850	49900	49900	49850	143
464	20231019	111400	8092767350	49900	49850	49900	49850	159
465	20231019	111300	8084834050	49900	49900	49900	49850	201
466	20231019	111200	8074805250	49900	49900	49900	49850	212
467	20231019	111100	8064226500	49900	49900	49900	49850	876
468	20231019	111000	8020516650	49900	49900	49900	49850	110
469	20231019	110900	8015027800	49850	49900	49900	49850	99
470	20231019	110800	8010088750	49850	49800	49900	49800	1778
471	20231019	110700	7921458300	49800	49850	49850	49800	123
472	20231019	110600	7915331100	49850	49800	49850	49800	106
473	20231019	110500	7910049300	49850	49850	49850	49800	250
474	20231019	110400	7897587900	49850	49800	49850	49800	226
475	20231019	110300	7886327800	49800	49800	49850	49800	206
476	20231019	110200	7876061650	49800	49800	49850	49800	79
477	20231019	110100	7872125850	49850	49850	49850	49800	282
478	20231019	110000	7858074400	49800	49800	49850	49800	248
479	20231019	105900	7845715250	49850	49800	49850	49800	200
480	20231019	105800	7835751250	49800	49800	49850	49800	136
481	20231019	105700	7828976250	49850	49800	49850	49800	133
482	20231019	105600	7822348400	49850	49800	49850	49800	128
483	20231019	105500	7815970100	49850	49800	49850	49800	1795
484	20231019	105400	7726544550	49850	49800	49850	49800	692
485	20231019	105300	7692051100	49850	49850	49850	49800	125
486	20231019	105200	7685820950	49800	49800	49800	49750	1970
487	20231019	105100	7587717650	49800	49800	49800	49750	192
488	20231019	105000	7578161850	49750	49750	49800	49750	105
489	20231019	104900	7572934550	49750	49800	49800	49750	122
490	20231019	104800	7566865000	49800	49750	49800	49750	794
491	20231019	104700	7527354550	49750	49750	49800	49750	463
492	20231019	104600	7504320100	49750	49700	49750	49700	1186
493	20231019	104500	7445320850	49700	49700	49750	49700	184
494	20231019	104400	7436172450	49700	49700	49750	49700	196
495	20231019	104300	7426427200	49700	49800	49800	49700	2373
496	20231019	104200	7308376050	49750	49750	49800	49750	216
497	20231019	104100	7297627700	49750	49800	49800	49750	143
498	20231019	104000	7290508300	49800	49750	49800	49750	287
499	20231019	103900	7276220050	49750	49750	49800	49750	246
500	20231019	103800	7263972750	49750	49750	49800	49750	48
501	20231019	103700	7261583450	49800	49750	49800	49750	218
502	20231019	103600	7250731900	49800	49750	49800	49700	3229
503	20231019	103500	7090088650	49750	49700	49750	49700	119
504	20231019	103400	7084171550	49750	49700	49750	49700	294
505	20231019	103300	7069555550	49750	49800	49800	49700	2113
506	20231019	103200	6964445600	49800	49700	49800	49700	1677
507	20231019	103100	6881005350	49700	49750	49750	49650	1455
508	20231019	103000	6808685250	49750	49800	49800	49700	3169
509	20231019	102900	6650967700	49800	49800	49850	49800	1224
510	20231019	102800	6590011950	49850	49800	49850	49800	221
511	20231019	102700	6579003450	49800	49850	49850	49800	419
512	20231019	102600	6558130300	49850	49850	49900	49800	8795
513	20231019	102500	6119788850	49900	49900	49900	49850	155
514	20231019	102400	6112058300	49850	49850	49900	49850	134
515	20231019	102300	6105376100	49850	49900	49900	49850	324
516	20231019	102200	6089216650	49850	49850	49900	49850	102
517	20231019	102100	6084130600	49850	49850	49900	49850	263
518	20231019	102000	6071017300	49850	49950	50000	49850	6168
519	20231019	101900	5763170950	49900	49950	50000	49900	4167
520	20231019	101800	5555030300	49900	49900	49950	49900	74
521	20231019	101700	5551336400	49950	49900	49950	49900	806
522	20231019	101600	5511079150	49900	49900	49950	49900	815
523	20231019	101500	5470403100	49950	49900	49950	49900	610
524	20231019	101400	5439949700	49900	49950	49950	49900	612
525	20231019	101300	5409401250	49950	49950	49950	49900	520
526	20231019	101200	5383441600	49950	49900	49950	49900	534
527	20231019	101100	5356772050	49950	49950	49950	49900	152
528	20231019	101000	5349183300	49900	49900	49950	49900	329
529	20231019	100900	5332756800	49950	49900	49950	49900	122
530	20231019	100800	5326665700	49900	49950	49950	49900	131
531	20231019	100700	5320124350	49950	49900	49950	49900	402
532	20231019	100600	5300058600	49900	49950	49950	49900	216
533	20231019	100500	5289269500	49900	49900	49950	49900	2830
534	20231019	100400	5147920550	49900	49900	49900	49900	79
535	20231019	100300	5143978450	49900	49950	50000	49900	2051
536	20231019	100200	5041543400	49950	49950	50100	49950	1374
537	20231019	100100	4972856100	50100	50000	50100	49950	484
538	20231019	100000	4948660900	49950	50100	50100	49950	4765
539	20231019	095900	4710420400	50000	50100	50100	50000	160
540	20231019	095800	4702414900	50000	50100	50100	50000	703
541	20231019	095700	4667216000	50000	50000	50100	49950	4315
542	20231019	095600	4451470150	50100	50000	50100	50000	1793
543	20231019	095500	4361770650	50000	50100	50100	50000	39
544	20231019	095400	4359819650	50000	50000	50100	50000	293
545	20231019	095300	4345154550	50000	50000	50100	50000	132
546	20231019	095200	4338542750	50000	50100	50100	50000	113
547	20231019	095100	4332886950	50000	50100	50100	50000	152
548	20231019	095000	4325277050	50100	49950	50100	49950	999
549	20231019	094900	4275326450	50000	50000	50000	49950	535
550	20231019	094800	4248595350	50000	50000	50100	49950	2767
551	20231019	094700	4110223850	49950	49950	50000	49900	5192
552	20231019	094600	3850804700	49950	49900	49950	49900	93
553	20231019	094500	3846159500	49950	49900	49950	49900	435
554	20231019	094400	3824433800	49900	49950	49950	49900	179
555	20231019	094300	3815497300	49950	49950	49950	49900	79
556	20231019	094200	3811551500	49950	49900	49950	49900	156
557	20231019	094100	3803759600	49950	49900	49950	49900	979
558	20231019	094000	3754873900	49950	49900	49950	49900	403
559	20231019	093900	3734760000	49900	49950	49950	49900	444
560	20231019	093800	3712585200	49950	49950	49950	49900	873
561	20231019	093700	3669014000	49950	49950	49950	49900	397
562	20231019	093600	3649184750	49950	49950	49950	49900	412
563	20231019	093500	3628605400	49950	49950	49950	49900	3029
564	20231019	093400	3477308750	49900	49900	49950	49850	3258
565	20231019	093300	3314745450	49900	49900	49900	49850	346
566	20231019	093200	3297483100	49900	49900	49900	49850	135
567	20231019	093100	3290748600	49900	49900	49900	49850	171
568	20231019	093000	3282218550	49900	49900	49900	49850	165
569	20231019	092900	3273988600	49900	49900	49900	49900	104
570	20231019	092800	3268799000	49850	49900	49900	49850	1980
571	20231019	092700	3170092150	49900	49800	49900	49750	3506
572	20231019	092600	2995461050	49750	49800	49800	49750	877
573	20231019	092500	2951827050	49800	49800	49800	49750	488
574	20231019	092400	2927540250	49750	49800	49800	49750	131
575	20231019	092300	2921017000	49750	49750	49800	49750	965
576	20231019	092200	2872992900	49800	49800	49800	49750	442
577	20231019	092100	2850997750	49800	49700	49800	49650	6372
578	20231019	092000	2534253700	49700	49700	49700	49650	128
579	20231019	091900	2527892300	49700	49650	49700	49650	152
580	20231019	091800	2520342750	49650	49700	49700	49650	429
581	20231019	091700	2499037000	49700	49650	49700	49600	459
582	20231019	091600	2476244600	49650	49650	49700	49550	17755
583	20231019	091500	1595192150	49650	49650	49700	49650	596
584	20231019	091400	1565598800	49700	49700	49700	49650	292
585	20231019	091300	1551091100	49700	49700	49750	49650	1276
586	20231019	091200	1487671700	49750	49700	49750	49700	357
587	20231019	091100	1469927450	49700	49700	49750	49700	4280
588	20231019	091000	1257203350	49700	49700	49750	49700	1415
589	20231019	090900	1186874600	49700	49750	49750	49700	1078
590	20231019	090800	1133285300	49750	49750	49750	49700	898
591	20231019	090700	1088639450	49700	49750	49750	49700	355
592	20231019	090600	1070991750	49750	49750	49800	49700	1073
593	20231019	090500	1017633850	49750	49650	49800	49650	2070
594	20231019	090400	914724650	49700	49700	49750	49650	948
595	20231019	090300	867632750	49750	49700	49750	49700	1944
596	20231019	090200	770987850	49750	49800	49800	49700	3943
597	20231019	090100	574845700	49800	49850	49850	49750	4416
598	20231019	090000	354901300	49850	49850	50100	49850	7110