KissMeData/007690/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184700	1016993350	49850	49850	49850	49850	115
3	20231011	184600	1016993350	49850	49850	49850	49850	0
4	20231011	184500	1016993350	49850	49850	49850	49850	0
5	20231011	184400	1016993350	49850	49850	49850	49850	0
6	20231011	184300	1016993350	49850	49850	49850	49850	0
7	20231011	184200	1016993350	49850	49850	49850	49850	0
8	20231011	184100	1016993350	49850	49850	49850	49850	0
9	20231011	184000	1016993350	49850	49850	49850	49850	0
10	20231011	183900	1016993350	49850	49850	49850	49850	0
11	20231011	183800	1016993350	49850	49850	49850	49850	0
12	20231011	183700	1016993350	49850	49850	49850	49850	0
13	20231011	183600	1016993350	49850	49850	49850	49850	0
14	20231011	183500	1016993350	49850	49850	49850	49850	0
15	20231011	183400	1016993350	49850	49850	49850	49850	0
16	20231011	183300	1016993350	49850	49850	49850	49850	0
17	20231011	183200	1016993350	49850	49850	49850	49850	0
18	20231011	183100	1016993350	49850	49850	49850	49850	0
19	20231011	183000	1016993350	49850	49850	49850	49850	0
20	20231011	182900	1016993350	49850	49850	49850	49850	0
21	20231011	182800	1016993350	49850	49850	49850	49850	0
22	20231011	182700	1016993350	49850	49850	49850	49850	0
23	20231011	182600	1016993350	49850	49850	49850	49850	0
24	20231011	182500	1016993350	49850	49850	49850	49850	0
25	20231011	182400	1016993350	49850	49850	49850	49850	0
26	20231011	182300	1016993350	49850	49850	49850	49850	0
27	20231011	182200	1016993350	49850	49850	49850	49850	0
28	20231011	182100	1016993350	49850	49850	49850	49850	0
29	20231011	182000	1016993350	49850	49850	49850	49850	0
30	20231011	181900	1016993350	49850	49850	49850	49850	0
31	20231011	181800	1016993350	49850	49850	49850	49850	0
32	20231011	181700	1016993350	49850	49850	49850	49850	115
33	20231011	181600	1016993350	49850	49850	49850	49850	0
34	20231011	181500	1016993350	49850	49850	49850	49850	0
35	20231011	181400	1016993350	49850	49850	49850	49850	0
36	20231011	181300	1016993350	49850	49850	49850	49850	0
37	20231011	181200	1016993350	49850	49850	49850	49850	0
38	20231011	181100	1016993350	49850	49850	49850	49850	0
39	20231011	181000	1016993350	49850	49850	49850	49850	0
40	20231011	180900	1016993350	49850	49850	49850	49850	0
41	20231011	180800	1016993350	49850	49850	49850	49850	0
42	20231011	180700	1016993350	49850	49850	49850	49850	0
43	20231011	180600	1016993350	49850	49850	49850	49850	0
44	20231011	180500	1016993350	49850	49850	49850	49850	0
45	20231011	180400	1016993350	49850	49850	49850	49850	0
46	20231011	180300	1016993350	49850	49850	49850	49850	0
47	20231011	180200	1016993350	49850	49850	49850	49850	0
48	20231011	180100	1016993350	49850	49850	49850	49850	0
49	20231011	180000	1016993350	49850	49850	49850	49850	0
50	20231011	175900	1016993350	49850	49850	49850	49850	0
51	20231011	175800	1016993350	49850	49850	49850	49850	0
52	20231011	175700	1016993350	49850	49850	49850	49850	0
53	20231011	175600	1016993350	49850	49850	49850	49850	0
54	20231011	175500	1016993350	49850	49850	49850	49850	0
55	20231011	175400	1016993350	49850	49850	49850	49850	0
56	20231011	175300	1016993350	49850	49850	49850	49850	0
57	20231011	175200	1016993350	49850	49850	49850	49850	0
58	20231011	175100	1016993350	49850	49850	49850	49850	0
59	20231011	175000	1016993350	49850	49850	49850	49850	0
60	20231011	174900	1016993350	49850	49850	49850	49850	0
61	20231011	174800	1016993350	49850	49850	49850	49850	0
62	20231011	174700	1016993350	49850	49850	49850	49850	115
63	20231011	174600	1016993350	49850	49850	49850	49850	0
64	20231011	174500	1016993350	49850	49850	49850	49850	0
65	20231011	174400	1016993350	49850	49850	49850	49850	0
66	20231011	174300	1016993350	49850	49850	49850	49850	0
67	20231011	174200	1016993350	49850	49850	49850	49850	0
68	20231011	174100	1016993350	49850	49850	49850	49850	0
69	20231011	174000	1016993350	49850	49850	49850	49850	0
70	20231011	173900	1016993350	49850	49850	49850	49850	0
71	20231011	173800	1016993350	49850	49850	49850	49850	0
72	20231011	173700	1016993350	49850	49850	49850	49850	0
73	20231011	173600	1016993350	49850	49850	49850	49850	0
74	20231011	173500	1016993350	49850	49850	49850	49850	0
75	20231011	173400	1016993350	49850	49850	49850	49850	0
76	20231011	173300	1016993350	49850	49850	49850	49850	0
77	20231011	173200	1016993350	49850	49850	49850	49850	0
78	20231011	173100	1016993350	49850	49850	49850	49850	0
79	20231011	173000	1016993350	49850	49850	49850	49850	0
80	20231011	172900	1016993350	49850	49850	49850	49850	0
81	20231011	172800	1016993350	49850	49850	49850	49850	0
82	20231011	172700	1016993350	49850	49850	49850	49850	0
83	20231011	172600	1016993350	49850	49850	49850	49850	0
84	20231011	172500	1016993350	49850	49850	49850	49850	0
85	20231011	172400	1016993350	49850	49850	49850	49850	0
86	20231011	172300	1016993350	49850	49850	49850	49850	0
87	20231011	172200	1016993350	49850	49850	49850	49850	0
88	20231011	172100	1016993350	49850	49850	49850	49850	0
89	20231011	172000	1016993350	49850	49850	49850	49850	0
90	20231011	171900	1016993350	49850	49850	49850	49850	0
91	20231011	171800	1016993350	49850	49850	49850	49850	0
92	20231011	171700	1016993350	49850	49850	49850	49850	115
93	20231011	171600	1016993350	49850	49850	49850	49850	0
94	20231011	171500	1016993350	49850	49850	49850	49850	0
95	20231011	171400	1016993350	49850	49850	49850	49850	0
96	20231011	171300	1016993350	49850	49850	49850	49850	0
97	20231011	171200	1016993350	49850	49850	49850	49850	0
98	20231011	171100	1016993350	49850	49850	49850	49850	0
99	20231011	171000	1016993350	49850	49850	49850	49850	0
100	20231011	170900	1016993350	49850	49850	49850	49850	0
101	20231011	170800	1016993350	49850	49850	49850	49850	0
102	20231011	170700	1016993350	49850	49850	49850	49850	0
103	20231011	170600	1016993350	49850	49850	49850	49850	0
104	20231011	170500	1016993350	49850	49850	49850	49850	0
105	20231011	170400	1016993350	49850	49850	49850	49850	0
106	20231011	170300	1016993350	49850	49850	49850	49850	0
107	20231011	170200	1016993350	49850	49850	49850	49850	0
108	20231011	170100	1016993350	49850	49850	49850	49850	0
109	20231011	170000	1016993350	49850	49850	49850	49850	0
110	20231011	165900	1016993350	49850	49850	49850	49850	0
111	20231011	165800	1016993350	49850	49850	49850	49850	0
112	20231011	165700	1016993350	49850	49850	49850	49850	0
113	20231011	165600	1016993350	49850	49850	49850	49850	0
114	20231011	165500	1016993350	49850	49850	49850	49850	0
115	20231011	165400	1016993350	49850	49850	49850	49850	0
116	20231011	165300	1016993350	49850	49850	49850	49850	0
117	20231011	165200	1016993350	49850	49850	49850	49850	0
118	20231011	165100	1016993350	49850	49850	49850	49850	0
119	20231011	165000	1016993350	49850	49850	49850	49850	0
120	20231011	164900	1016993350	49850	49850	49850	49850	0
121	20231011	164800	1016993350	49850	49850	49850	49850	0
122	20231011	164700	1016993350	49850	49850	49850	49850	115
123	20231011	164600	1016993350	49850	49850	49850	49850	0
124	20231011	164500	1016993350	49850	49850	49850	49850	0
125	20231011	164400	1016993350	49850	49850	49850	49850	0
126	20231011	164300	1016993350	49850	49850	49850	49850	0
127	20231011	164200	1016993350	49850	49850	49850	49850	0
128	20231011	164100	1016993350	49850	49850	49850	49850	0
129	20231011	164000	1016993350	49850	49850	49850	49850	0
130	20231011	163900	1016993350	49850	49850	49850	49850	0
131	20231011	163800	1016993350	49850	49850	49850	49850	0
132	20231011	163700	1016993350	49850	49850	49850	49850	0
133	20231011	163600	1016993350	49850	49850	49850	49850	0
134	20231011	163500	1016993350	49850	49850	49850	49850	0
135	20231011	163400	1016993350	49850	49850	49850	49850	0
136	20231011	163300	1016993350	49850	49850	49850	49850	0
137	20231011	163200	1016993350	49850	49850	49850	49850	0
138	20231011	163100	1016993350	49850	49850	49850	49850	0
139	20231011	163000	1016993350	49850	49850	49850	49850	0
140	20231011	162900	1016993350	49850	49850	49850	49850	0
141	20231011	162800	1016993350	49850	49850	49850	49850	0
142	20231011	162700	1016993350	49850	49850	49850	49850	0
143	20231011	162600	1016993350	49850	49850	49850	49850	0
144	20231011	162500	1016993350	49850	49850	49850	49850	0
145	20231011	162400	1016993350	49850	49850	49850	49850	0
146	20231011	162300	1016993350	49850	49850	49850	49850	0
147	20231011	162200	1016993350	49850	49850	49850	49850	0
148	20231011	162100	1016993350	49850	49850	49850	49850	0
149	20231011	162000	1016993350	49850	49850	49850	49850	0
150	20231011	161900	1016993350	49850	49850	49850	49850	0
151	20231011	161800	1016993350	49850	49850	49850	49850	0
152	20231011	161700	1016993350	49850	49850	49850	49850	115
153	20231011	161600	1016993350	49850	49850	49850	49850	0
154	20231011	161500	1016993350	49850	49850	49850	49850	0
155	20231011	161400	1016993350	49850	49850	49850	49850	0
156	20231011	161300	1016993350	49850	49850	49850	49850	0
157	20231011	161200	1016993350	49850	49850	49850	49850	0
158	20231011	161100	1016993350	49850	49850	49850	49850	0
159	20231011	161000	1016993350	49850	49850	49850	49850	0
160	20231011	160900	1016993350	49850	49850	49850	49850	0
161	20231011	160800	1016993350	49850	49850	49850	49850	0
162	20231011	160700	1016993350	49850	49850	49850	49850	0
163	20231011	160600	1016993350	49850	49850	49850	49850	0
164	20231011	160500	1016993350	49850	49850	49850	49850	0
165	20231011	160400	1016993350	49850	49850	49850	49850	0
166	20231011	160300	1016993350	49850	49850	49850	49850	0
167	20231011	160200	1016993350	49850	49850	49850	49850	0
168	20231011	160100	1016993350	49850	49850	49850	49850	0
169	20231011	160000	1016993350	49850	49850	49850	49850	0
170	20231011	155900	1016993350	49850	49850	49850	49850	0
171	20231011	155800	1016993350	49850	49850	49850	49850	0
172	20231011	155700	1016993350	49850	49850	49850	49850	0
173	20231011	155600	1016993350	49850	49850	49850	49850	0
174	20231011	155500	1016993350	49850	49850	49850	49850	0
175	20231011	155400	1016993350	49850	49850	49850	49850	0
176	20231011	155300	1016993350	49850	49850	49850	49850	0
177	20231011	155200	1016993350	49850	49850	49850	49850	0
178	20231011	155100	1016993350	49850	49850	49850	49850	0
179	20231011	155000	1016993350	49850	49850	49850	49850	0
180	20231011	154900	1016993350	49850	49850	49850	49850	0
181	20231011	154800	1016993350	49850	49850	49850	49850	0
182	20231011	154700	1016993350	49850	49850	49850	49850	115
183	20231011	154600	1016993350	49850	49850	49850	49850	0
184	20231011	154500	1016993350	49850	49850	49850	49850	0
185	20231011	154400	1016993350	49850	49850	49850	49850	0
186	20231011	154300	1016993350	49850	49850	49850	49850	0
187	20231011	154200	1016993350	49850	49850	49850	49850	0
188	20231011	154100	1016993350	49850	49850	49850	49850	0
189	20231011	154000	1016993350	49850	49850	49850	49850	0
190	20231011	153900	1016993350	49850	49850	49850	49850	0
191	20231011	153800	1016993350	49850	49850	49850	49850	0
192	20231011	153700	1016993350	49850	49850	49850	49850	0
193	20231011	153600	1016993350	49850	49850	49850	49850	0
194	20231011	153500	1016993350	49850	49850	49850	49850	0
195	20231011	153400	1016993350	49850	49850	49850	49850	0
196	20231011	153300	1016993350	49850	49850	49850	49850	0
197	20231011	153200	1016993350	49850	49850	49850	49850	0
198	20231011	153100	1016993350	49850	49850	49850	49850	0
199	20231011	153000	1016993350	49850	49850	49850	49850	115
200	20231011	152900	1011260600	49800	49800	49800	49800	0
201	20231011	152800	1011260600	49800	49800	49800	49800	0
202	20231011	152700	1011260600	49800	49800	49800	49800	0
203	20231011	152600	1011260600	49800	49800	49800	49800	0
204	20231011	152500	1011260600	49800	49800	49800	49800	0
205	20231011	152400	1011260600	49800	49800	49800	49800	0
206	20231011	152300	1011260600	49800	49800	49800	49800	0
207	20231011	152200	1011260600	49800	49800	49800	49800	0
208	20231011	152100	1011260600	49800	49800	49800	49800	0
209	20231011	152000	1011260600	49800	49800	49800	49800	0
210	20231011	151900	1011260600	49800	50200	50200	49800	52
211	20231011	151800	1008663500	50000	50000	50000	50000	5
212	20231011	151700	1008413500	50300	50200	50300	50200	26
213	20231011	151600	1007106200	50200	50100	50200	50100	22
214	20231011	151500	1006001900	50000	50300	50300	50000	59
215	20231011	151400	1003035000	50300	50300	50300	50300	49
216	20231011	151300	1000570300	50300	50300	50300	50300	34
217	20231011	151200	998860100	50200	50200	50200	50100	43
218	20231011	151100	996702200	50100	50100	50100	50100	51
219	20231011	151000	994147100	50100	50100	50200	50100	46
220	20231011	150900	991838800	50200	50300	50300	50100	153
221	20231011	150800	984155300	50300	50300	50300	50200	155
222	20231011	150700	976362600	50300	50200	50300	50200	145
223	20231011	150600	969078000	50200	50200	50200	50100	144
224	20231011	150500	961849600	50200	50200	50200	50100	157
225	20231011	150400	953969200	50200	50200	50200	50200	115
226	20231011	150300	948196200	50200	50100	50200	50100	146
227	20231011	150200	940871700	50100	50100	50100	50100	182
228	20231011	150100	931753500	50100	49900	50100	49900	127
229	20231011	150000	925402950	49900	49700	49900	49700	189
230	20231011	145900	915980000	49700	49600	49750	49600	131
231	20231011	145800	909475650	49600	49600	49750	49600	132
232	20231011	145700	902921250	49650	49650	49700	49650	106
233	20231011	145600	897657450	49700	49700	49700	49650	104
234	20231011	145500	892492150	49700	49700	49800	49700	172
235	20231011	145400	883937400	49700	49750	49750	49700	102
236	20231011	145300	878867650	49750	49750	49800	49750	104
237	20231011	145200	873692650	49750	49750	49800	49750	26
238	20231011	145100	872398600	49750	49850	49850	49750	32
239	20231011	145000	870805000	49800	49800	49800	49800	8
240	20231011	144900	870406600	49850	49800	49850	49800	21
241	20231011	144800	869359800	49800	49800	49850	49750	28
242	20231011	144700	867965150	49800	49800	49850	49800	24
243	20231011	144600	866769750	49850	49800	49850	49750	40
244	20231011	144500	864777400	49800	49750	49800	49750	22
245	20231011	144400	863682450	49750	49750	49800	49750	35
246	20231011	144300	861940300	49750	49750	49800	49750	34
247	20231011	144200	860248050	49800	49750	49850	49750	43
248	20231011	144100	858106700	49800	49800	49800	49800	7
249	20231011	144000	857758100	49850	49800	49850	49750	77
250	20231011	143900	853920100	49800	49750	49800	49750	75
251	20231011	143800	850185700	49750	49750	49800	49750	59
252	20231011	143700	847248700	49750	49750	49800	49750	28
253	20231011	143600	845855100	49750	49800	49850	49750	45
254	20231011	143500	843613350	49800	49800	49800	49800	24
255	20231011	143400	842418150	49850	49750	49850	49750	42
256	20231011	143300	840326550	49750	49800	49850	49750	29
257	20231011	143200	838882350	49800	49750	49850	49750	73
258	20231011	143100	835246300	49800	49800	49800	49750	16
259	20231011	143000	834449600	49800	49800	49800	49750	45
260	20231011	142900	832208700	49800	49800	49850	49800	37
261	20231011	142800	830365200	49800	49850	49850	49800	17
262	20231011	142700	829518000	49850	49800	49850	49800	19
263	20231011	142600	828571100	49800	49800	49850	49800	49
264	20231011	142500	826129650	49800	49750	49850	49750	24
265	20231011	142400	824934650	49750	49800	49800	49750	56
266	20231011	142300	822146200	49750	49700	49800	49700	64
267	20231011	142200	818959650	49700	49800	49800	49700	37
268	20231011	142100	817118950	49800	49750	49800	49700	61
269	20231011	142000	814081550	49750	49750	49800	49750	63
270	20231011	141900	810945200	49750	49750	49750	49700	18
271	20231011	141800	810050050	49750	49750	49750	49750	17
272	20231011	141700	809204300	49750	49750	49800	49750	101
273	20231011	141600	804174950	49800	49750	49800	49750	35
274	20231011	141500	802432700	49750	49800	49850	49750	420
275	20231011	141400	781524450	49800	49750	49850	49750	25
276	20231011	141300	780279100	49750	49800	49800	49750	50
277	20231011	141200	777789850	49750	49800	49800	49750	217
278	20231011	141100	766993500	49800	49850	49850	49800	97
279	20231011	141000	762158950	49800	49850	49850	49800	68
280	20231011	140900	758769450	49900	49800	49900	49800	59
281	20231011	140800	755825800	49850	49850	49900	49800	97
282	20231011	140700	750989000	49850	49950	49950	49800	324
283	20231011	140600	734848700	49950	49950	49950	49900	23
284	20231011	140500	733700100	49900	49850	49950	49850	25
285	20231011	140400	732451700	49900	49900	49950	49850	29
286	20231011	140300	731004300	49900	49850	49950	49850	12
287	20231011	140200	730405400	49900	49950	49950	49800	64
288	20231011	140100	727211450	49900	49900	49900	49900	17
289	20231011	140000	726363150	49900	49850	49900	49850	133
290	20231011	135900	719732500	49850	49800	49850	49800	148
291	20231011	135800	712360450	49800	49750	49850	49750	26
292	20231011	135700	711065750	49750	49900	49950	49750	435
293	20231011	135600	689397200	49900	49900	49950	49900	26
294	20231011	135500	688098800	49900	49900	49900	49900	15
295	20231011	135400	687350300	49900	49950	49950	49850	59
296	20231011	135300	684404150	49850	49900	49900	49850	32
297	20231011	135200	682808050	49850	49850	49850	49800	14
298	20231011	135100	682110250	49850	49950	49950	49850	47
299	20231011	135000	679763050	49900	49900	49900	49900	26
300	20231011	134900	678465650	49850	49850	49900	49800	137
301	20231011	134800	671640550	49850	49850	49850	49800	13
302	20231011	134700	670992900	49850	49800	49850	49750	26
303	20231011	134600	669697000	49800	49850	50000	49800	493
304	20231011	134500	645121300	49850	49850	49900	49850	68
305	20231011	134400	641728750	49850	49950	49950	49850	22
306	20231011	134300	640630700	49900	49800	49900	49800	82
307	20231011	134200	636543000	49800	49850	49850	49800	24
308	20231011	134100	635347350	49800	49800	49850	49800	27
309	20231011	134000	634001500	49800	49800	49850	49800	114
310	20231011	133900	628321400	49850	49800	49850	49750	198
311	20231011	133800	618456200	49800	49950	49950	49800	211
312	20231011	133700	607943300	49900	49850	49900	49850	15
313	20231011	133600	607194850	49900	49850	49950	49850	39
314	20231011	133500	605248650	49850	49900	49900	49850	27
315	20231011	133400	603901450	49900	49900	49900	49900	2
316	20231011	133300	603801650	49900	50000	50000	49900	83
317	20231011	133200	599654950	49950	49950	49950	49900	20
318	20231011	133100	598656450	50000	49950	50000	49950	25
319	20231011	133000	597406500	49950	49950	50000	49950	52
320	20231011	132900	594809050	49950	50200	50200	49950	348
321	20231011	132800	577384200	50100	50100	50100	50100	12
322	20231011	132700	576783000	50100	50100	50100	50000	39
323	20231011	132600	574830500	50100	50000	50100	50000	35
324	20231011	132500	573078100	50100	50100	50200	50100	63
325	20231011	132400	569921400	50200	50000	50200	50000	60
326	20231011	132300	566912800	50000	50000	50000	50000	13
327	20231011	132200	566262800	50100	50100	50100	50000	60
328	20231011	132100	563257800	50100	50000	50100	50000	32
329	20231011	132000	561656300	50000	49950	50000	49950	4
330	20231011	131900	561456450	50000	49850	50100	49850	301
331	20231011	131800	546410400	49850	49850	49900	49850	27
332	20231011	131700	545064000	49850	49850	49850	49850	12
333	20231011	131600	544465800	49850	49800	49900	49800	69
334	20231011	131500	541023050	49800	49850	49850	49800	23
335	20231011	131400	539877600	49850	49800	49850	49750	270
336	20231011	131300	526429050	49800	49800	49850	49750	310
337	20231011	131200	510989600	49800	49900	49900	49800	165
338	20231011	131100	502770800	49900	49900	49900	49900	1
339	20231011	131000	502720900	49850	49850	49900	49800	41
340	20231011	130900	500676900	49800	49850	49850	49800	10
341	20231011	130800	500178450	49850	49850	49850	49850	15
342	20231011	130700	499430700	49900	49800	49900	49800	87
343	20231011	130600	495090800	49850	49850	49850	49850	10
344	20231011	130500	494592300	49850	49900	49900	49800	24
345	20231011	130400	493395600	49850	49800	49850	49800	85
346	20231011	130300	489159050	49850	49750	49850	49750	115
347	20231011	130200	483431850	49750	49750	49750	49750	7
348	20231011	130100	483083600	49800	49750	49800	49750	34
349	20231011	130000	481391100	49800	49800	49800	49800	10
350	20231011	125900	480893100	49800	49800	49800	49750	16
351	20231011	125800	480096350	49800	49800	49800	49750	61
352	20231011	125700	477058700	49750	49800	49800	49750	17
353	20231011	125600	476212650	49750	49800	49800	49750	31
354	20231011	125500	474669850	49800	49750	49800	49750	25
355	20231011	125400	473425450	49750	49750	49800	49750	21
356	20231011	125300	472380250	49750	49750	49800	49750	16
357	20231011	125200	471583900	49800	49750	49800	49750	36
358	20231011	125100	469791850	49750	49850	49850	49750	19
359	20231011	125000	468845500	49800	49800	49800	49750	17
360	20231011	124900	467998950	49800	49800	49850	49800	18
361	20231011	124800	467102150	49750	49750	49750	49750	14
362	20231011	124700	466405650	49800	49800	49850	49800	44
363	20231011	124600	464214000	49800	49750	49800	49750	20
364	20231011	124500	463218750	49800	49750	49800	49750	10
365	20231011	124400	462720800	49750	49750	49800	49750	29
366	20231011	124300	461277500	49750	49750	49800	49750	23
367	20231011	124200	460132800	49750	49750	49750	49750	11
368	20231011	124100	459585550	49750	49750	49800	49750	33
369	20231011	124000	457943050	49800	49750	49800	49750	4
370	20231011	123900	457743950	49750	49750	49750	49750	14
371	20231011	123800	457047450	49750	49750	49800	49750	24
372	20231011	123700	455853100	49700	49750	49750	49700	12
373	20231011	123600	455256550	49750	49800	49800	49750	18
374	20231011	123500	454360250	49750	49750	49800	49750	25
375	20231011	123400	453116150	49750	49750	49800	49750	29
376	20231011	123300	451672700	49750	49750	49750	49750	11
377	20231011	123200	451125450	49750	49750	49800	49750	35
378	20231011	123100	449383150	49750	49750	49750	49750	8
379	20231011	123000	448985150	49800	49800	49800	49750	26
380	20231011	122900	447690850	49750	49800	49800	49750	35
381	20231011	122800	445948700	49750	49800	49800	49750	20
382	20231011	122700	444953500	49750	49750	49800	49750	12
383	20231011	122600	444356050	49750	49750	49800	49750	18
384	20231011	122500	443460250	49800	49750	49800	49750	23
385	20231011	122400	442315800	49700	49750	49750	49700	13
386	20231011	122300	441669500	49750	49700	49800	49700	29
387	20231011	122200	440227000	49700	49700	49700	49700	8
388	20231011	122100	439829400	49750	49700	49750	49700	26
389	20231011	122000	438535950	49700	49750	49750	49700	24
390	20231011	121900	437342000	49750	49750	49750	49700	22
391	20231011	121800	436248150	49700	49750	49750	49700	10
392	20231011	121700	435750700	49700	49700	49800	49700	20
393	20231011	121600	434755850	49700	49750	49750	49700	23
394	20231011	121500	433612200	49700	49750	49750	49650	17
395	20231011	121400	432767000	49800	49700	49800	49700	19
396	20231011	121300	431822050	49700	49750	49750	49700	9
397	20231011	121200	431374400	49750	49750	49750	49750	16
398	20231011	121100	430578400	49700	49650	49700	49650	15
399	20231011	121000	429833000	49700	49700	49700	49650	31
400	20231011	120900	428292400	49750	49650	49750	49650	12
401	20231011	120800	427695750	49650	49600	49650	49600	14
402	20231011	120700	427001300	49650	49700	49700	49650	29
403	20231011	120600	425560850	49650	49650	49700	49650	16
404	20231011	120500	424766200	49650	49700	49700	49650	15
405	20231011	120400	424021250	49700	49650	49700	49650	8
406	20231011	120300	423624000	49650	49600	49700	49600	29
407	20231011	120200	422183900	49650	49650	49650	49600	12
408	20231011	120100	421588250	49650	49600	49650	49600	17
409	20231011	120000	420744850	49600	49600	49650	49600	13
410	20231011	115900	420099650	49650	49650	49700	49650	15
411	20231011	115800	419354450	49700	49700	49700	49700	9
412	20231011	115700	418907150	49700	49700	49700	49650	21
413	20231011	115600	417863500	49750	49650	49750	49650	16
414	20231011	115500	417068350	49700	49650	49700	49650	10
415	20231011	115400	416571600	49650	49650	49750	49650	35
416	20231011	115300	414831950	49650	49700	49700	49650	6
417	20231011	115200	414533800	49700	49650	49750	49650	27
418	20231011	115100	413192050	49700	49650	49700	49650	21
419	20231011	115000	412148400	49650	49700	49700	49650	40
420	20231011	114900	410161050	49650	49700	49700	49650	13
421	20231011	114800	409515550	49700	49650	49700	49600	52
422	20231011	114700	406934250	49600	49650	49650	49600	19
423	20231011	114600	405991400	49600	49600	49600	49600	5
424	20231011	114500	405743400	49650	49600	49650	49550	39
425	20231011	114400	403808550	49600	49600	49600	49600	11
426	20231011	114300	403262950	49600	49550	49600	49550	68
427	20231011	114200	399890800	49600	49550	49600	49550	28
428	20231011	114100	398502300	49600	49600	49650	49600	17
429	20231011	114000	397658700	49550	49600	49600	49550	114
430	20231011	113900	392006250	49650	49700	49700	49650	318
431	20231011	113800	376217500	49650	49650	49650	49650	13
432	20231011	113700	375572050	49650	49750	49750	49650	57
433	20231011	113600	372739100	49700	49700	49750	49700	26
434	20231011	113500	371446450	49700	49650	49700	49650	11
435	20231011	113400	370900250	49650	49650	49750	49650	63
436	20231011	113300	367769350	49650	49650	49700	49650	60
437	20231011	113200	364787700	49650	49700	49700	49650	20
438	20231011	113100	363794250	49650	49650	49700	49650	29
439	20231011	113000	362353700	49700	49650	49700	49650	25
440	20231011	112900	361112050	49650	49700	49700	49650	7
441	20231011	112800	360764200	49650	49650	49700	49650	30
442	20231011	112700	359273900	49650	49650	49700	49650	25
443	20231011	112600	358032250	49700	49650	49700	49650	24
444	20231011	112500	356840200	49650	49650	49700	49650	30
445	20231011	112400	355349800	49700	49650	49700	49650	6
446	20231011	112300	355051700	49650	49700	49700	49650	32
447	20231011	112200	353462200	49700	49750	49750	49650	16
448	20231011	112100	352667100	49700	49700	49700	49650	15
449	20231011	112000	351921650	49700	49700	49700	49700	6
450	20231011	111900	351623450	49700	49700	49750	49700	24
451	20231011	111800	350430200	49700	49700	49700	49650	36
452	20231011	111700	348641100	49700	49700	49700	49650	95
453	20231011	111600	343919750	49750	49800	49800	49700	61
454	20231011	111500	340884700	49850	49800	49850	49800	11
455	20231011	111400	340336450	49800	49750	49800	49750	38
456	20231011	111300	338444200	49750	49750	49750	49700	14
457	20231011	111200	337747750	49750	49700	49800	49700	33
458	20231011	111100	336105500	49700	49700	49750	49700	6
459	20231011	111000	335807250	49750	49700	49800	49700	42
460	20231011	110900	333716300	49750	49750	49750	49750	16
461	20231011	110800	332920300	49800	49800	49800	49750	47
462	20231011	110700	330580450	49800	49750	49800	49750	33
463	20231011	110600	328937700	49750	49850	49850	49750	152
464	20231011	110500	321373100	49800	49850	49850	49800	16
465	20231011	110400	320575800	49800	49800	49800	49750	27
466	20231011	110300	319231250	49800	49750	49800	49750	52
467	20231011	110200	316642250	49750	49750	49800	49750	33
468	20231011	110100	314999450	49750	49850	49850	49750	57
469	20231011	110000	312161050	49900	49900	49900	49900	10
470	20231011	105900	311662050	49900	49800	49900	49800	46
471	20231011	105800	309368000	49800	49850	49850	49800	12
472	20231011	105700	308770200	49850	49900	49900	49850	39
473	20231011	105600	306824500	49900	49950	50000	49900	33
474	20231011	105500	305175450	49950	49850	49950	49850	17
475	20231011	105400	304327450	49900	49950	49950	49900	14
476	20231011	105300	303628400	49900	49850	49900	49850	17
477	20231011	105200	302780450	49800	49900	49900	49800	24
478	20231011	105100	301583850	49850	49850	49850	49850	12
479	20231011	105000	300985650	49850	49900	49900	49850	48
480	20231011	104900	298591350	49900	49950	49950	49900	19
481	20231011	104800	297642350	50000	49850	50000	49850	308
482	20231011	104700	282243900	49850	49800	49850	49800	19
483	20231011	104600	281297150	49750	49700	49800	49700	233
484	20231011	104500	269708000	49700	49850	49850	49700	135
485	20231011	104400	262990050	49850	49800	49850	49800	64
486	20231011	104300	259801800	49850	49900	49900	49850	23
487	20231011	104200	258655200	49800	49800	49800	49800	18
488	20231011	104100	257758800	49850	49850	49850	49850	27
489	20231011	104000	256412850	49850	49850	49850	49800	29
490	20231011	103900	254967400	49900	49900	49900	49900	0
491	20231011	103800	254967400	49900	49900	49900	49900	21
492	20231011	103700	253919500	49800	49800	49800	49800	0
493	20231011	103600	253919500	49800	49900	49900	49800	65
494	20231011	103500	250680050	49950	49950	49950	49950	21
495	20231011	103400	249631100	49950	49950	49950	49950	16
496	20231011	103300	248831900	49850	49850	49850	49850	1
497	20231011	103200	248782050	49900	49900	49900	49900	45
498	20231011	103100	246536550	49900	49900	49900	49900	0
499	20231011	103000	246536550	49900	49900	49900	49900	0
500	20231011	102900	246536550	49900	49800	49900	49800	63
501	20231011	102800	243397050	49800	49800	49800	49800	9
502	20231011	102700	242948850	49800	49950	49950	49800	173
503	20231011	102600	234330000	49950	49850	49950	49800	61
504	20231011	102500	231289100	49800	49800	49800	49800	0
505	20231011	102400	231289100	49800	49850	49850	49800	22
506	20231011	102300	230192450	49850	49900	49900	49850	84
507	20231011	102200	226001850	49900	49900	49900	49900	0
508	20231011	102100	226001850	49900	49900	49900	49900	21
509	20231011	102000	224953950	49850	49850	49850	49850	1
510	20231011	101900	224904100	49900	49900	49900	49900	19
511	20231011	101800	223956000	49900	49900	49900	49900	36
512	20231011	101700	222159600	49950	49900	49950	49900	23
513	20231011	101600	221010800	49950	49950	49950	49950	0
514	20231011	101500	221010800	49950	49950	49950	49950	28
515	20231011	101400	219612200	49900	49900	49900	49900	0
516	20231011	101300	219612200	49900	49900	49900	49900	1
517	20231011	101200	219562300	49950	49900	49950	49850	34
518	20231011	101100	217864900	49950	49900	49950	49900	113
519	20231011	101000	212225550	49900	49900	49900	49900	1
520	20231011	100900	212175650	50000	50000	50000	50000	21
521	20231011	100800	211125650	49850	49850	49850	49850	53
522	20231011	100700	208483600	49850	50000	50000	49850	511
523	20231011	100600	183001450	49950	50000	50000	49950	142
524	20231011	100500	175906500	50100	50100	50100	50100	19
525	20231011	100400	174954600	50000	50000	50000	50000	10
526	20231011	100300	174454600	50000	50100	50200	50000	62
527	20231011	100200	171350300	50200	50200	50200	50200	11
528	20231011	100100	170798100	50200	50200	50200	50200	2
529	20231011	100000	170697700	50200	50200	50200	50200	49
530	20231011	095900	168237900	50100	50100	50100	50100	1
531	20231011	095800	168187800	50100	50100	50100	50100	7
532	20231011	095700	167837100	50100	50100	50100	50100	21
533	20231011	095600	166785000	50100	50000	50100	50000	65
534	20231011	095500	163528600	50100	50100	50100	50100	0
535	20231011	095400	163528600	50100	50100	50100	50100	21
536	20231011	095300	162476500	49900	49900	49900	49900	0
537	20231011	095200	162476500	49900	50100	50100	49900	53
538	20231011	095100	159824550	49900	50000	50000	49900	529
539	20231011	095000	133409150	50100	50200	50200	50100	30
540	20231011	094900	131905150	50100	50200	50200	50100	123
541	20231011	094800	125740750	50200	50300	50300	50200	203
542	20231011	094700	115539750	50400	50400	50400	50400	0
543	20231011	094600	115539750	50400	50400	50400	50400	80
544	20231011	094500	111507750	50300	50400	50400	50300	2
545	20231011	094400	111407050	50300	50300	50300	50300	0
546	20231011	094300	111407050	50300	50400	50400	50300	121
547	20231011	094200	105318650	50300	50300	50300	50300	1
548	20231011	094100	105268350	50400	50400	50400	50400	27
549	20231011	094000	103907550	50400	50500	50500	50400	22
550	20231011	093900	102796650	50300	50300	50300	50300	9
551	20231011	093800	102343950	50400	50400	50400	50400	197
552	20231011	093700	92415150	50300	50300	50400	50300	255
553	20231011	093600	79587250	50200	50300	50300	50200	3
554	20231011	093500	79436450	50300	50300	50300	50200	96
555	20231011	093400	74608150	50300	50300	50300	50300	21
556	20231011	093300	73551850	50100	50100	50100	50100	1
557	20231011	093200	73501750	50200	50200	50200	50200	0
558	20231011	093100	73501750	50200	50100	50200	50100	558
559	20231011	093000	45521650	50100	50100	50100	50100	1
560	20231011	092900	45471550	50000	50100	50100	50000	58
561	20231011	092800	42570450	50100	50100	50100	50100	21
562	20231011	092700	41518350	49950	50100	50100	49950	63
563	20231011	092600	38366750	50000	50100	50100	50000	8
564	20231011	092500	37966050	50100	50100	50100	50100	33
565	20231011	092400	36312750	50100	50100	50100	50100	41
566	20231011	092300	34258650	50100	50100	50100	50100	0
567	20231011	092200	34258650	50100	50000	50100	50000	37
568	20231011	092100	32405150	50100	50100	50100	50100	0
569	20231011	092000	32405150	50100	50100	50100	50100	0
570	20231011	091900	32405150	50100	50000	50100	49950	13
571	20231011	091800	31754900	50100	50100	50100	50100	11
572	20231011	091700	31203800	50100	49950	50100	49950	65
573	20231011	091600	27950450	49850	49850	49850	49850	0
574	20231011	091500	27950450	49850	49850	49850	49850	0
575	20231011	091400	27950450	49850	49850	49850	49850	0
576	20231011	091300	27950450	49850	50000	50000	49850	73
577	20231011	091200	24305500	50000	50000	50000	50000	39
578	20231011	091100	22355500	50000	49950	50000	49950	2
579	20231011	091000	22255550	50000	50000	50000	50000	1
580	20231011	090900	22205550	50000	50000	50000	50000	0
581	20231011	090800	22205550	50000	50100	50100	50000	21
582	20231011	090700	21153550	50100	50100	50100	50100	20
583	20231011	090600	20151550	50000	50000	50000	50000	6
584	20231011	090500	19851550	50000	50100	50100	50000	24
585	20231011	090400	18651150	50000	49900	50000	49900	152
586	20231011	090300	11060400	49900	49900	49900	49900	0
587	20231011	090200	11060400	49900	49900	49900	49900	34
588	20231011	090100	9363800	49950	49900	49950	49900	19
589	20231011	090000	8415150	49850	49700	49950	49700	169