KissMeData/131970/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200300	11915893700	50000	50000	50000	50000	4934
3	20231012	200200	11915893700	50000	50000	50000	50000	0
4	20231012	200100	11915893700	50000	50000	50000	50000	0
5	20231012	200000	11915893700	50000	50000	50000	50000	0
6	20231012	195900	11915893700	50000	50000	50000	50000	0
7	20231012	195800	11915893700	50000	50000	50000	50000	0
8	20231012	195700	11915893700	50000	50000	50000	50000	0
9	20231012	195600	11915893700	50000	50000	50000	50000	0
10	20231012	195500	11915893700	50000	50000	50000	50000	0
11	20231012	195400	11915893700	50000	50000	50000	50000	0
12	20231012	195300	11915893700	50000	50000	50000	50000	0
13	20231012	195200	11915893700	50000	50000	50000	50000	0
14	20231012	195100	11915893700	50000	50000	50000	50000	0
15	20231012	195000	11915893700	50000	50000	50000	50000	0
16	20231012	194900	11915893700	50000	50000	50000	50000	0
17	20231012	194800	11915893700	50000	50000	50000	50000	0
18	20231012	194700	11915893700	50000	50000	50000	50000	0
19	20231012	194600	11915893700	50000	50000	50000	50000	0
20	20231012	194500	11915893700	50000	50000	50000	50000	0
21	20231012	194400	11915893700	50000	50000	50000	50000	0
22	20231012	194300	11915893700	50000	50000	50000	50000	0
23	20231012	194200	11915893700	50000	50000	50000	50000	0
24	20231012	194100	11915893700	50000	50000	50000	50000	0
25	20231012	194000	11915893700	50000	50000	50000	50000	0
26	20231012	193900	11915893700	50000	50000	50000	50000	0
27	20231012	193800	11915893700	50000	50000	50000	50000	0
28	20231012	193700	11915893700	50000	50000	50000	50000	0
29	20231012	193600	11915893700	50000	50000	50000	50000	0
30	20231012	193500	11915893700	50000	50000	50000	50000	0
31	20231012	193400	11915893700	50000	50000	50000	50000	0
32	20231012	193300	11915893700	50000	50000	50000	50000	4934
33	20231012	193200	11915893700	50000	50000	50000	50000	0
34	20231012	193100	11915893700	50000	50000	50000	50000	0
35	20231012	193000	11915893700	50000	50000	50000	50000	0
36	20231012	192900	11915893700	50000	50000	50000	50000	0
37	20231012	192800	11915893700	50000	50000	50000	50000	0
38	20231012	192700	11915893700	50000	50000	50000	50000	0
39	20231012	192600	11915893700	50000	50000	50000	50000	0
40	20231012	192500	11915893700	50000	50000	50000	50000	0
41	20231012	192400	11915893700	50000	50000	50000	50000	0
42	20231012	192300	11915893700	50000	50000	50000	50000	0
43	20231012	192200	11915893700	50000	50000	50000	50000	0
44	20231012	192100	11915893700	50000	50000	50000	50000	0
45	20231012	192000	11915893700	50000	50000	50000	50000	0
46	20231012	191900	11915893700	50000	50000	50000	50000	0
47	20231012	191800	11915893700	50000	50000	50000	50000	0
48	20231012	191700	11915893700	50000	50000	50000	50000	0
49	20231012	191600	11915893700	50000	50000	50000	50000	0
50	20231012	191500	11915893700	50000	50000	50000	50000	0
51	20231012	191400	11915893700	50000	50000	50000	50000	0
52	20231012	191300	11915893700	50000	50000	50000	50000	0
53	20231012	191200	11915893700	50000	50000	50000	50000	0
54	20231012	191100	11915893700	50000	50000	50000	50000	0
55	20231012	191000	11915893700	50000	50000	50000	50000	0
56	20231012	190900	11915893700	50000	50000	50000	50000	0
57	20231012	190800	11915893700	50000	50000	50000	50000	0
58	20231012	190700	11915893700	50000	50000	50000	50000	0
59	20231012	190600	11915893700	50000	50000	50000	50000	0
60	20231012	190500	11915893700	50000	50000	50000	50000	0
61	20231012	190400	11915893700	50000	50000	50000	50000	0
62	20231012	190300	11915893700	50000	50000	50000	50000	4934
63	20231012	190200	11915893700	50000	50000	50000	50000	0
64	20231012	190100	11915893700	50000	50000	50000	50000	0
65	20231012	190000	11915893700	50000	50000	50000	50000	0
66	20231012	185900	11915893700	50000	50000	50000	50000	0
67	20231012	185800	11915893700	50000	50000	50000	50000	0
68	20231012	185700	11915893700	50000	50000	50000	50000	0
69	20231012	185600	11915893700	50000	50000	50000	50000	0
70	20231012	185500	11915893700	50000	50000	50000	50000	0
71	20231012	185400	11915893700	50000	50000	50000	50000	0
72	20231012	185300	11915893700	50000	50000	50000	50000	0
73	20231012	185200	11915893700	50000	50000	50000	50000	0
74	20231012	185100	11915893700	50000	50000	50000	50000	0
75	20231012	185000	11915893700	50000	50000	50000	50000	0
76	20231012	184900	11915893700	50000	50000	50000	50000	0
77	20231012	184800	11915893700	50000	50000	50000	50000	0
78	20231012	184700	11915893700	50000	50000	50000	50000	0
79	20231012	184600	11915893700	50000	50000	50000	50000	0
80	20231012	184500	11915893700	50000	50000	50000	50000	0
81	20231012	184400	11915893700	50000	50000	50000	50000	0
82	20231012	184300	11915893700	50000	50000	50000	50000	0
83	20231012	184200	11915893700	50000	50000	50000	50000	0
84	20231012	184100	11915893700	50000	50000	50000	50000	0
85	20231012	184000	11915893700	50000	50000	50000	50000	0
86	20231012	183900	11915893700	50000	50000	50000	50000	0
87	20231012	183800	11915893700	50000	50000	50000	50000	0
88	20231012	183700	11915893700	50000	50000	50000	50000	0
89	20231012	183600	11915893700	50000	50000	50000	50000	0
90	20231012	183500	11915893700	50000	50000	50000	50000	0
91	20231012	183400	11915893700	50000	50000	50000	50000	0
92	20231012	183300	11915893700	50000	50000	50000	50000	4934
93	20231012	183200	11915893700	50000	50000	50000	50000	0
94	20231012	183100	11915893700	50000	50000	50000	50000	0
95	20231012	183000	11915893700	50000	50000	50000	50000	0
96	20231012	182900	11915893700	50000	50000	50000	50000	0
97	20231012	182800	11915893700	50000	50000	50000	50000	0
98	20231012	182700	11915893700	50000	50000	50000	50000	0
99	20231012	182600	11915893700	50000	50000	50000	50000	0
100	20231012	182500	11915893700	50000	50000	50000	50000	0
101	20231012	182400	11915893700	50000	50000	50000	50000	0
102	20231012	182300	11915893700	50000	50000	50000	50000	0
103	20231012	182200	11915893700	50000	50000	50000	50000	0
104	20231012	182100	11915893700	50000	50000	50000	50000	0
105	20231012	182000	11915893700	50000	50000	50000	50000	0
106	20231012	181900	11915893700	50000	50000	50000	50000	0
107	20231012	181800	11915893700	50000	50000	50000	50000	0
108	20231012	181700	11915893700	50000	50000	50000	50000	0
109	20231012	181600	11915893700	50000	50000	50000	50000	0
110	20231012	181500	11915893700	50000	50000	50000	50000	0
111	20231012	181400	11915893700	50000	50000	50000	50000	0
112	20231012	181300	11915893700	50000	50000	50000	50000	0
113	20231012	181200	11915893700	50000	50000	50000	50000	0
114	20231012	181100	11915893700	50000	50000	50000	50000	0
115	20231012	181000	11915893700	50000	50000	50000	50000	0
116	20231012	180900	11915893700	50000	50000	50000	50000	0
117	20231012	180800	11915893700	50000	50000	50000	50000	0
118	20231012	180700	11915893700	50000	50000	50000	50000	0
119	20231012	180600	11915893700	50000	50000	50000	50000	0
120	20231012	180500	11915893700	50000	50000	50000	50000	0
121	20231012	180400	11915893700	50000	50000	50000	50000	0
122	20231012	180300	11915893700	50000	50000	50000	50000	4934
123	20231012	180200	11915893700	50000	50000	50000	50000	0
124	20231012	180100	11915893700	50000	50000	50000	50000	0
125	20231012	180000	11915893700	50000	50000	50000	50000	0
126	20231012	175900	11915893700	50000	50000	50000	50000	0
127	20231012	175800	11915893700	50000	50000	50000	50000	0
128	20231012	175700	11915893700	50000	50000	50000	50000	0
129	20231012	175600	11915893700	50000	50000	50000	50000	0
130	20231012	175500	11915893700	50000	50000	50000	50000	0
131	20231012	175400	11915893700	50000	50000	50000	50000	0
132	20231012	175300	11915893700	50000	50000	50000	50000	0
133	20231012	175200	11915893700	50000	50000	50000	50000	0
134	20231012	175100	11915893700	50000	50000	50000	50000	0
135	20231012	175000	11915893700	50000	50000	50000	50000	0
136	20231012	174900	11915893700	50000	50000	50000	50000	0
137	20231012	174800	11915893700	50000	50000	50000	50000	0
138	20231012	174700	11915893700	50000	50000	50000	50000	0
139	20231012	174600	11915893700	50000	50000	50000	50000	0
140	20231012	174500	11915893700	50000	50000	50000	50000	0
141	20231012	174400	11915893700	50000	50000	50000	50000	0
142	20231012	174300	11915893700	50000	50000	50000	50000	0
143	20231012	174200	11915893700	50000	50000	50000	50000	0
144	20231012	174100	11915893700	50000	50000	50000	50000	0
145	20231012	174000	11915893700	50000	50000	50000	50000	0
146	20231012	173900	11915893700	50000	50000	50000	50000	0
147	20231012	173800	11915893700	50000	50000	50000	50000	0
148	20231012	173700	11915893700	50000	50000	50000	50000	0
149	20231012	173600	11915893700	50000	50000	50000	50000	0
150	20231012	173500	11915893700	50000	50000	50000	50000	0
151	20231012	173400	11915893700	50000	50000	50000	50000	0
152	20231012	173300	11915893700	50000	50000	50000	50000	4934
153	20231012	173200	11915893700	50000	50000	50000	50000	0
154	20231012	173100	11915893700	50000	50000	50000	50000	0
155	20231012	173000	11915893700	50000	50000	50000	50000	0
156	20231012	172900	11915893700	50000	50000	50000	50000	0
157	20231012	172800	11915893700	50000	50000	50000	50000	0
158	20231012	172700	11915893700	50000	50000	50000	50000	0
159	20231012	172600	11915893700	50000	50000	50000	50000	0
160	20231012	172500	11915893700	50000	50000	50000	50000	0
161	20231012	172400	11915893700	50000	50000	50000	50000	0
162	20231012	172300	11915893700	50000	50000	50000	50000	0
163	20231012	172200	11915893700	50000	50000	50000	50000	0
164	20231012	172100	11915893700	50000	50000	50000	50000	0
165	20231012	172000	11915893700	50000	50000	50000	50000	0
166	20231012	171900	11915893700	50000	50000	50000	50000	0
167	20231012	171800	11915893700	50000	50000	50000	50000	0
168	20231012	171700	11915893700	50000	50000	50000	50000	0
169	20231012	171600	11915893700	50000	50000	50000	50000	0
170	20231012	171500	11915893700	50000	50000	50000	50000	0
171	20231012	171400	11915893700	50000	50000	50000	50000	0
172	20231012	171300	11915893700	50000	50000	50000	50000	0
173	20231012	171200	11915893700	50000	50000	50000	50000	0
174	20231012	171100	11915893700	50000	50000	50000	50000	0
175	20231012	171000	11915893700	50000	50000	50000	50000	0
176	20231012	170900	11915893700	50000	50000	50000	50000	0
177	20231012	170800	11915893700	50000	50000	50000	50000	0
178	20231012	170700	11915893700	50000	50000	50000	50000	0
179	20231012	170600	11915893700	50000	50000	50000	50000	0
180	20231012	170500	11915893700	50000	50000	50000	50000	0
181	20231012	170400	11915893700	50000	50000	50000	50000	0
182	20231012	170300	11915893700	50000	50000	50000	50000	4934
183	20231012	170200	11915893700	50000	50000	50000	50000	0
184	20231012	170100	11915893700	50000	50000	50000	50000	0
185	20231012	170000	11915893700	50000	50000	50000	50000	0
186	20231012	165900	11915893700	50000	50000	50000	50000	0
187	20231012	165800	11915893700	50000	50000	50000	50000	0
188	20231012	165700	11915893700	50000	50000	50000	50000	0
189	20231012	165600	11915893700	50000	50000	50000	50000	0
190	20231012	165500	11915893700	50000	50000	50000	50000	0
191	20231012	165400	11915893700	50000	50000	50000	50000	0
192	20231012	165300	11915893700	50000	50000	50000	50000	0
193	20231012	165200	11915893700	50000	50000	50000	50000	0
194	20231012	165100	11915893700	50000	50000	50000	50000	0
195	20231012	165000	11915893700	50000	50000	50000	50000	0
196	20231012	164900	11915893700	50000	50000	50000	50000	0
197	20231012	164800	11915893700	50000	50000	50000	50000	0
198	20231012	164700	11915893700	50000	50000	50000	50000	0
199	20231012	164600	11915893700	50000	50000	50000	50000	0
200	20231012	164500	11915893700	50000	50000	50000	50000	0
201	20231012	164400	11915893700	50000	50000	50000	50000	0
202	20231012	164300	11915893700	50000	50000	50000	50000	0
203	20231012	164200	11915893700	50000	50000	50000	50000	0
204	20231012	164100	11915893700	50000	50000	50000	50000	0
205	20231012	164000	11915893700	50000	50000	50000	50000	0
206	20231012	163900	11915893700	50000	50000	50000	50000	0
207	20231012	163800	11915893700	50000	50000	50000	50000	0
208	20231012	163700	11915893700	50000	50000	50000	50000	0
209	20231012	163600	11915893700	50000	50000	50000	50000	0
210	20231012	163500	11915893700	50000	50000	50000	50000	0
211	20231012	163400	11915893700	50000	50000	50000	50000	0
212	20231012	163300	11915893700	50000	50000	50000	50000	4934
213	20231012	163200	11915893700	50000	50000	50000	50000	0
214	20231012	163100	11915893700	50000	50000	50000	50000	0
215	20231012	163000	11915893700	50000	50000	50000	50000	0
216	20231012	162900	11915893700	50000	50000	50000	50000	0
217	20231012	162800	11915893700	50000	50000	50000	50000	0
218	20231012	162700	11915893700	50000	50000	50000	50000	0
219	20231012	162600	11915893700	50000	50000	50000	50000	0
220	20231012	162500	11915893700	50000	50000	50000	50000	0
221	20231012	162400	11915893700	50000	50000	50000	50000	0
222	20231012	162300	11915893700	50000	50000	50000	50000	0
223	20231012	162200	11915893700	50000	50000	50000	50000	0
224	20231012	162100	11915893700	50000	50000	50000	50000	0
225	20231012	162000	11915893700	50000	50000	50000	50000	0
226	20231012	161900	11915893700	50000	50000	50000	50000	0
227	20231012	161800	11915893700	50000	50000	50000	50000	0
228	20231012	161700	11915893700	50000	50000	50000	50000	0
229	20231012	161600	11915893700	50000	50000	50000	50000	0
230	20231012	161500	11915893700	50000	50000	50000	50000	0
231	20231012	161400	11915893700	50000	50000	50000	50000	0
232	20231012	161300	11915893700	50000	50000	50000	50000	0
233	20231012	161200	11915893700	50000	50000	50000	50000	0
234	20231012	161100	11915893700	50000	50000	50000	50000	0
235	20231012	161000	11915893700	50000	50000	50000	50000	0
236	20231012	160900	11915893700	50000	50000	50000	50000	0
237	20231012	160800	11915893700	50000	50000	50000	50000	0
238	20231012	160700	11915893700	50000	50000	50000	50000	0
239	20231012	160600	11915893700	50000	50000	50000	50000	0
240	20231012	160500	11915893700	50000	50000	50000	50000	0
241	20231012	160400	11915893700	50000	50000	50000	50000	0
242	20231012	160300	11915893700	50000	50000	50000	50000	4934
243	20231012	160200	11915893700	50000	50000	50000	50000	0
244	20231012	160100	11915893700	50000	50000	50000	50000	0
245	20231012	160000	11915893700	50000	50000	50000	50000	0
246	20231012	155900	11915893700	50000	50000	50000	50000	0
247	20231012	155800	11915893700	50000	50000	50000	50000	0
248	20231012	155700	11915893700	50000	50000	50000	50000	0
249	20231012	155600	11915893700	50000	50000	50000	50000	0
250	20231012	155500	11915893700	50000	50000	50000	50000	0
251	20231012	155400	11915893700	50000	50000	50000	50000	0
252	20231012	155300	11915893700	50000	50000	50000	50000	0
253	20231012	155200	11915893700	50000	50000	50000	50000	0
254	20231012	155100	11915893700	50000	50000	50000	50000	0
255	20231012	155000	11915893700	50000	50000	50000	50000	0
256	20231012	154900	11915893700	50000	50000	50000	50000	0
257	20231012	154800	11915893700	50000	50000	50000	50000	0
258	20231012	154700	11915893700	50000	50000	50000	50000	0
259	20231012	154600	11915893700	50000	50000	50000	50000	0
260	20231012	154500	11915893700	50000	50000	50000	50000	0
261	20231012	154400	11915893700	50000	50000	50000	50000	0
262	20231012	154300	11915893700	50000	50000	50000	50000	0
263	20231012	154200	11915893700	50000	50000	50000	50000	0
264	20231012	154100	11915893700	50000	50000	50000	50000	0
265	20231012	154000	11915893700	50000	50000	50000	50000	0
266	20231012	153900	11915893700	50000	50000	50000	50000	0
267	20231012	153800	11915893700	50000	50000	50000	50000	0
268	20231012	153700	11915893700	50000	50000	50000	50000	0
269	20231012	153600	11915893700	50000	50000	50000	50000	0
270	20231012	153500	11915893700	50000	50000	50000	50000	0
271	20231012	153400	11915893700	50000	50000	50000	50000	0
272	20231012	153300	11915893700	50000	50000	50000	50000	4934
273	20231012	153200	11915893700	50000	50000	50000	50000	0
274	20231012	153100	11915893700	50000	50000	50000	50000	0
275	20231012	153000	11915893700	50000	50000	50000	50000	4934
276	20231012	152900	11669193700	49900	49900	49900	49900	0
277	20231012	152800	11669193700	49900	49900	49900	49900	0
278	20231012	152700	11669193700	49900	49900	49900	49900	0
279	20231012	152600	11669193700	49900	49900	49900	49900	0
280	20231012	152500	11669193700	49900	49900	49900	49900	0
281	20231012	152400	11669193700	49900	49900	49900	49900	0
282	20231012	152300	11669193700	49900	49900	49900	49900	0
283	20231012	152200	11669193700	49900	49900	49900	49900	0
284	20231012	152100	11669193700	49900	49900	49900	49900	0
285	20231012	152000	11669193700	49900	49900	49900	49900	0
286	20231012	151900	11669193700	49900	49850	49900	49850	491
287	20231012	151800	11644714100	49850	49900	49900	49800	194
288	20231012	151700	11635046000	49900	49650	50000	49600	445
289	20231012	151600	11612945400	49750	49700	49750	49650	497
290	20231012	151500	11588251250	49700	49900	49950	49700	816
291	20231012	151400	11547621750	49950	49850	49950	49800	312
292	20231012	151300	11532068900	49850	49800	49900	49800	587
293	20231012	151200	11502801800	49800	49850	49850	49800	345
294	20231012	151100	11485608250	49850	49800	50000	49750	500
295	20231012	151000	11460704100	49800	50100	50200	49700	2063
296	20231012	150900	11357820950	50100	49750	50200	49650	2528
297	20231012	150800	11231422150	49700	49750	49750	49650	588
298	20231012	150700	11202196900	49750	49750	49900	49700	470
299	20231012	150600	11178788050	49750	49700	49750	49700	314
300	20231012	150500	11163172150	49700	49700	49950	49700	262
301	20231012	150400	11150123950	49700	49800	49900	49700	903
302	20231012	150300	11105138650	49850	49600	49850	49600	438
303	20231012	150200	11083353450	49600	49600	49650	49550	291
304	20231012	150100	11068921700	49600	49700	49700	49550	387
305	20231012	150000	11049721200	49700	49550	49700	49550	774
306	20231012	145900	11011319150	49550	49550	49600	49550	348
307	20231012	145800	10994075000	49600	49600	49650	49550	473
308	20231012	145700	10970626100	49600	49650	49650	49600	330
309	20231012	145600	10954255850	49650	49600	49650	49600	427
310	20231012	145500	10933074450	49600	49650	49700	49600	489
311	20231012	145400	10908795950	49650	49750	49800	49650	288
312	20231012	145300	10894483850	49750	49650	49800	49650	558
313	20231012	145200	10866726250	49650	49600	49700	49600	567
314	20231012	145100	10838581400	49600	49650	49750	49600	365
315	20231012	145000	10820467650	49650	49800	49800	49600	602
316	20231012	144900	10790569150	49750	49700	49750	49700	352
317	20231012	144800	10773070700	49750	49650	49750	49650	662
318	20231012	144700	10740186300	49700	49750	49750	49650	801
319	20231012	144600	10700386200	49750	49700	49800	49700	487
320	20231012	144500	10676168600	49700	49750	49800	49700	345
321	20231012	144400	10659004950	49750	49750	49800	49700	523
322	20231012	144300	10632988000	49700	49700	49750	49700	256
323	20231012	144200	10620262550	49700	49700	49750	49700	512
324	20231012	144100	10594808250	49700	49800	49850	49700	415
325	20231012	144000	10574157100	49800	49750	49900	49700	478
326	20231012	143900	10550368350	49750	49850	49900	49750	398
327	20231012	143800	10530536500	49850	49850	49900	49800	325
328	20231012	143700	10514338000	49800	49850	49950	49800	611
329	20231012	143600	10483892350	49900	49800	50000	49800	548
330	20231012	143500	10456547200	49750	49800	49850	49700	447
331	20231012	143400	10434291700	49800	49800	49850	49750	379
332	20231012	143300	10415416950	49750	49750	49800	49700	590
333	20231012	143200	10386049800	49750	49600	49800	49550	967
334	20231012	143100	10338009750	49600	49600	49650	49550	366
335	20231012	143000	10319862900	49600	49600	49650	49550	670
336	20231012	142900	10286639100	49600	49550	49600	49500	287
337	20231012	142800	10272417800	49500	49500	49500	49400	554
338	20231012	142700	10245019300	49450	49450	49500	49450	320
339	20231012	142600	10229194050	49450	49450	49550	49450	272
340	20231012	142500	10215731350	49500	49500	49550	49450	404
341	20231012	142400	10195738000	49450	49450	49500	49400	334
342	20231012	142300	10179224300	49450	49500	49550	49450	125
343	20231012	142200	10173039800	49500	49450	49550	49450	314
344	20231012	142100	10157498450	49450	49500	49550	49450	271
345	20231012	142000	10144083500	49500	49450	49550	49450	275
346	20231012	141900	10130471250	49450	49450	49550	49450	340
347	20231012	141800	10113645750	49450	49500	49550	49450	235
348	20231012	141700	10102021200	49500	49600	49600	49500	300
349	20231012	141600	10087169500	49600	49550	49600	49500	266
350	20231012	141500	10073988650	49550	49550	49600	49550	351
351	20231012	141400	10056595400	49550	49500	49600	49500	279
352	20231012	141300	10042777100	49500	49550	49550	49500	261
353	20231012	141200	10029856250	49500	49500	49550	49500	376
354	20231012	141100	10011243350	49550	49500	49550	49450	363
355	20231012	141000	9993277100	49550	49500	49550	49450	138
356	20231012	140900	9986444200	49500	49500	49600	49500	462
357	20231012	140800	9963569700	49550	49600	49650	49500	178
358	20231012	140700	9954751550	49600	49550	49600	49500	465
359	20231012	140600	9931693950	49550	49650	49700	49550	356
360	20231012	140500	9914043100	49550	49600	49600	49550	386
361	20231012	140400	9894905200	49550	49550	49600	49500	480
362	20231012	140300	9871121400	49550	49500	49650	49450	845
363	20231012	140200	9829219650	49450	49500	49550	49400	545
364	20231012	140100	9802261050	49500	49550	49550	49450	431
365	20231012	140000	9780943200	49500	49450	49500	49400	388
366	20231012	135900	9761758900	49450	49450	49500	49450	316
367	20231012	135800	9746126700	49450	49550	49550	49450	654
368	20231012	135700	9713778650	49450	49500	49550	49450	341
369	20231012	135600	9696900550	49500	49500	49500	49450	446
370	20231012	135500	9674835300	49500	49500	49550	49450	381
371	20231012	135400	9655973650	49500	49450	49500	49400	1423
372	20231012	135300	9585609300	49450	49500	49500	49450	183
373	20231012	135200	9576554500	49500	49550	49550	49450	1066
374	20231012	135100	9523824650	49600	49600	49600	49450	432
375	20231012	135000	9502420950	49600	49550	49650	49500	767
376	20231012	134900	9464375400	49550	49450	49550	49450	449
377	20231012	134800	9442156050	49450	49450	49500	49450	792
378	20231012	134700	9402985450	49450	49500	49500	49450	233
379	20231012	134600	9391457600	49500	49500	49550	49400	1480
380	20231012	134500	9318263500	49500	49600	49600	49450	11348
381	20231012	134400	8756506600	49550	49550	49600	49550	298
382	20231012	134300	8741739450	49600	49550	49600	49550	283
383	20231012	134200	8727706350	49550	49600	49650	49550	360
384	20231012	134100	8709851000	49600	49750	49750	49600	1208
385	20231012	134000	8649868800	49750	49700	49750	49650	604
386	20231012	133900	8619857000	49700	49700	49750	49700	399
387	20231012	133800	8600025750	49750	49750	49750	49700	299
388	20231012	133700	8585164550	49750	49750	49750	49700	182
389	20231012	133600	8576116450	49750	49750	49800	49750	309
390	20231012	133500	8560740150	49850	49850	49900	49850	311
391	20231012	133400	8545228900	49800	49900	49900	49750	337
392	20231012	133300	8528435300	49900	49850	49950	49850	528
393	20231012	133200	8502090950	49900	49750	49900	49750	338
394	20231012	133100	8485252900	49800	49800	49800	49750	361
395	20231012	133000	8467287050	49800	49700	49800	49650	217
396	20231012	132900	8456498400	49800	49600	49800	49600	208
397	20231012	132800	8446161100	49600	49600	49650	49600	240
398	20231012	132700	8434249350	49600	49550	49600	49500	307
399	20231012	132600	8419035400	49550	49600	49650	49550	174
400	20231012	132500	8410409350	49600	49600	49700	49550	185
401	20231012	132400	8401235100	49500	49500	49700	49500	342
402	20231012	132300	8384278550	49500	49600	49650	49500	240
403	20231012	132200	8372381550	49650	49500	49650	49500	324
404	20231012	132100	8356320450	49550	49500	49550	49500	224
405	20231012	132000	8345230850	49500	49550	49650	49500	3034
406	20231012	131900	8195000350	49550	49550	49600	49500	405
407	20231012	131800	8174934350	49550	49600	49600	49550	553
408	20231012	131700	8147527700	49600	49700	49700	49550	311
409	20231012	131600	8132100050	49650	49650	49700	49600	134
410	20231012	131500	8125446900	49650	49550	49700	49550	471
411	20231012	131400	8102063250	49550	49550	49600	49550	708
412	20231012	131300	8066960850	49550	49600	49650	49550	601
413	20231012	131200	8037167350	49600	49600	49650	49600	160
414	20231012	131100	8029230500	49600	49700	49700	49600	629
415	20231012	131000	7997998550	49650	49800	49800	49650	1238
416	20231012	130900	7936436450	49800	49800	49850	49800	340
417	20231012	130800	7919495600	49800	49850	49850	49800	252
418	20231012	130700	7906944500	49800	49800	49850	49800	440
419	20231012	130600	7885031750	49850	49800	49850	49800	179
420	20231012	130500	7876113050	49850	49800	49850	49800	205
421	20231012	130400	7865895350	49800	49900	49900	49800	574
422	20231012	130300	7837294450	49900	49900	49950	49900	203
423	20231012	130200	7827163750	49900	49950	49950	49900	43
424	20231012	130100	7825017200	49950	49900	49950	49900	221
425	20231012	130000	7813983250	49900	49900	49950	49900	121
426	20231012	125900	7807944450	49900	49950	49950	49900	45
427	20231012	125800	7805697400	49900	49900	49950	49900	468
428	20231012	125700	7782332000	49900	49900	49950	49900	194
429	20231012	125600	7772650350	49900	50000	50000	49900	174
430	20231012	125500	7763958850	50000	50000	50000	49950	797
431	20231012	125400	7724135100	49950	50000	50000	49950	295
432	20231012	125300	7709393050	50000	50000	50000	49950	444
433	20231012	125200	7687196950	49950	49950	50000	49950	62
434	20231012	125100	7684100000	49950	49950	50000	49950	245
435	20231012	125000	7671860750	49900	50000	50000	49900	130
436	20231012	124900	7665368950	50000	49900	50000	49900	63
437	20231012	124800	7662224300	49950	49950	50000	49900	153
438	20231012	124700	7654582200	49900	49900	49950	49900	138
439	20231012	124600	7647694600	49900	49900	49950	49900	102
440	20231012	124500	7642604700	49900	49950	49950	49900	66
441	20231012	124400	7639310000	49950	49950	50000	49950	140
442	20231012	124300	7632316350	49900	49900	50000	49850	320
443	20231012	124200	7616349750	49850	49850	49900	49850	116
444	20231012	124100	7610563200	49900	49850	50100	49850	519
445	20231012	124000	7584644500	49750	49750	49900	49750	119
446	20231012	123900	7578724100	49750	49750	49900	49750	193
447	20231012	123800	7569110950	49800	49750	49800	49750	167
448	20231012	123700	7560795800	49800	49750	49800	49700	116
449	20231012	123600	7555027050	49750	49800	49850	49750	273
450	20231012	123500	7541439650	49800	49800	49800	49800	57
451	20231012	123400	7538601050	49800	49800	49850	49750	143
452	20231012	123300	7531483950	49850	49850	49850	49750	105
453	20231012	123200	7526258300	49800	49800	49850	49800	201
454	20231012	123100	7516244100	49800	49800	49950	49750	71
455	20231012	123000	7512707950	49800	49800	49950	49800	1190
456	20231012	122900	7453383150	49800	49750	49800	49750	83
457	20231012	122800	7449252400	49750	49700	49750	49700	284
458	20231012	122700	7435125700	49650	49700	49750	49650	292
459	20231012	122600	7420611500	49700	49650	49700	49550	5318
460	20231012	122500	7157072650	49650	49600	49650	49600	219
461	20231012	122400	7146199700	49650	49700	49700	49550	1214
462	20231012	122300	7085914350	49700	49750	49750	49700	206
463	20231012	122200	7075674000	49700	49800	49800	49700	2886
464	20231012	122100	6931983150	49800	49850	49850	49800	656
465	20231012	122000	6899285600	49850	49950	49950	49850	665
466	20231012	121900	6866103500	50200	49900	50200	49900	581
467	20231012	121800	6837009100	49900	49950	49950	49900	162
468	20231012	121700	6828921100	49900	49950	49950	49900	323
469	20231012	121600	6812801800	49950	49950	50000	49950	91
470	20231012	121500	6808256250	49950	49950	50000	49950	123
471	20231012	121400	6802110950	49950	49900	50000	49900	807
472	20231012	121300	6761782600	49900	49900	49900	49850	247
473	20231012	121200	6749463800	49900	49850	49900	49850	146
474	20231012	121100	6742181850	49850	49850	49900	49850	80
475	20231012	121000	6738193050	49900	49850	49900	49850	551
476	20231012	120900	6710705550	49900	49900	49900	49850	115
477	20231012	120800	6704970500	49850	49900	50000	49850	459
478	20231012	120700	6682056400	49900	49850	49900	49850	218
479	20231012	120600	6671183700	49850	49850	49900	49850	246
480	20231012	120500	6658919800	49850	49850	49900	49850	244
481	20231012	120400	6646755400	49900	49850	49900	49850	187
482	20231012	120300	6637430350	49850	49950	49950	49850	107
483	20231012	120200	6632092600	49950	49900	49950	49900	87
484	20231012	120100	6627750400	49900	49900	49950	49900	90
485	20231012	120000	6623258750	49900	49900	49950	49900	120
486	20231012	115900	6617269900	49950	49900	49950	49900	119
487	20231012	115800	6611329900	49900	49950	49950	49900	56
488	20231012	115700	6608535200	49950	49900	50000	49900	621
489	20231012	115600	6577510700	49900	49900	49950	49900	130
490	20231012	115500	6571022700	49900	49900	49950	49900	70
491	20231012	115400	6567529200	49950	49900	49950	49900	289
492	20231012	115300	6553101400	49900	49900	49950	49900	143
493	20231012	115200	6545964950	49950	49900	49950	49900	103
494	20231012	115100	6540824950	49900	49900	49950	49900	162
495	20231012	115000	6532739800	49900	49950	49950	49900	284
496	20231012	114900	6518556800	49950	49950	49950	49900	94
497	20231012	114800	6513864050	49950	49950	50000	49950	46
498	20231012	114700	6511565350	49950	50100	50100	49950	535
499	20231012	114600	6484838250	50000	49950	50200	49950	607
500	20231012	114500	6454473650	49950	49950	49950	49900	67
501	20231012	114400	6451128450	49900	50000	50000	49900	116
502	20231012	114300	6445335650	50000	49950	50100	49950	232
503	20231012	114200	6433740050	50000	50000	50100	49950	138
504	20231012	114100	6426840650	50000	50000	50100	50000	189
505	20231012	114000	6417388850	50000	50100	50100	50000	135
506	20231012	113900	6410637050	50000	50000	50100	50000	341
507	20231012	113800	6393583350	50000	50000	50100	50000	169
508	20231012	113700	6385122250	50000	50000	50100	50000	114
509	20231012	113600	6379422050	50000	50100	50200	50000	151
510	20231012	113500	6371864150	50200	49950	50300	49950	553
511	20231012	113400	6344134200	49950	49950	50100	49950	288
512	20231012	113300	6329745700	50000	50000	50000	49950	636
513	20231012	113200	6297946050	50100	49950	50100	49950	139
514	20231012	113100	6290996250	50000	50100	50100	49950	401
515	20231012	113000	6270944850	50000	50100	50100	50000	218
516	20231012	112900	6260043950	50100	50100	50200	50000	235
517	20231012	112800	6248278050	50000	50100	50100	50000	130
518	20231012	112700	6241771550	50000	50200	50200	50000	210
519	20231012	112600	6231258750	50300	50100	50300	50000	157
520	20231012	112500	6223389750	50100	50100	50300	50000	156
521	20231012	112400	6215572650	50300	50000	50400	49950	688
522	20231012	112300	6181087650	50000	50000	50000	49950	178
523	20231012	112200	6172191800	50000	49900	50000	49850	396
524	20231012	112100	6152425750	49950	49900	50100	49900	634
525	20231012	112000	6120729850	49900	49950	49950	49800	6078
526	20231012	111900	5817753500	50000	50000	50100	50000	2566
527	20231012	111800	5689452900	50100	50000	50100	50000	598
528	20231012	111700	5659503700	50000	50100	50200	50000	1032
529	20231012	111600	5607845800	50100	50100	50200	50100	177
530	20231012	111500	5598978000	50100	50200	50200	50100	269
531	20231012	111400	5585500700	50100	50100	50200	50100	104
532	20231012	111300	5580285400	50100	50200	50200	50100	977
533	20231012	111200	5531263800	50100	50200	50200	50100	171
534	20231012	111100	5522688900	50100	50200	50200	50100	66
535	20231012	111000	5519380900	50100	50100	50200	50100	253
536	20231012	110900	5506703700	50100	50100	50200	50100	125
537	20231012	110800	5500441100	50100	50100	50200	50100	251
538	20231012	110700	5487865700	50100	50100	50200	50100	477
539	20231012	110600	5463964200	50100	50400	50400	50100	1521
540	20231012	110500	5387659900	50400	50300	50400	50300	90
541	20231012	110400	5383130700	50300	50300	50400	50300	76
542	20231012	110300	5379304900	50300	50400	50400	50300	128
543	20231012	110200	5372862200	50400	50300	50700	50300	827
544	20231012	110100	5331117000	50300	50400	50400	50300	36
545	20231012	110000	5329305600	50300	50300	50400	50300	294
546	20231012	105900	5314500400	50400	50400	50400	50300	115
547	20231012	105800	5308712100	50300	50300	50300	50300	167
548	20231012	105700	5300312000	50300	50400	50400	50300	116
549	20231012	105600	5294472700	50400	50400	50500	50300	323
550	20231012	105500	5278178700	50500	50300	50500	50300	163
551	20231012	105400	5269968500	50300	50400	50400	50300	130
552	20231012	105300	5263421700	50400	50300	50500	50300	290
553	20231012	105200	5248816800	50400	50400	50500	50200	432
554	20231012	105100	5227055500	50400	50200	50800	50200	482
555	20231012	105000	5202693400	50200	50200	50300	50200	456
556	20231012	104900	5179772200	50200	50200	50300	50200	213
557	20231012	104800	5169079400	50200	50200	50400	50200	147
558	20231012	104700	5161695000	50300	50200	50400	50100	2977
559	20231012	104600	5012310700	50200	50400	50500	50200	1948
560	20231012	104500	4914222800	50400	50400	50500	50400	91
561	20231012	104400	4909633500	50400	50500	50500	50400	167
562	20231012	104300	4901203600	50400	50400	50500	50400	127
563	20231012	104200	4894799700	50400	50600	50600	50400	229
564	20231012	104100	4883243100	50500	50600	50600	50500	20
565	20231012	104000	4882233000	50500	50400	50800	50400	697
566	20231012	103900	4846926700	50400	50500	50500	50400	194
567	20231012	103800	4837148300	50500	50400	50500	50400	618
568	20231012	103700	4805997500	50400	50500	50600	50400	392
569	20231012	103600	4786198700	50500	50600	50600	50500	164
570	20231012	103500	4777913000	50600	50500	50600	50500	113
571	20231012	103400	4772200000	50500	50500	50600	50500	49
572	20231012	103300	4769724200	50500	50600	50700	50500	215
573	20231012	103200	4758857300	50500	50600	50600	50500	22
574	20231012	103100	4757745100	50600	50600	50600	50500	222
575	20231012	103000	4746531100	50500	50900	50900	50500	136
576	20231012	102900	4739629400	50900	50600	51000	50500	456
577	20231012	102800	4716485800	50600	50600	50600	50500	36
578	20231012	102700	4714664500	50600	50600	50600	50500	97
579	20231012	102600	4709757700	50600	50600	50600	50500	2541
580	20231012	102500	4581393300	50600	50800	50800	50600	72
581	20231012	102400	4577745600	50800	50800	50800	50600	358
582	20231012	102300	4559568300	50800	50600	50800	50600	20
583	20231012	102200	4558553700	50600	50600	50700	50600	101
584	20231012	102100	4553436900	50600	50700	50700	50600	55
585	20231012	102000	4550651000	50600	50800	50800	50500	303
586	20231012	101900	4535310000	50800	50600	50800	50600	48
587	20231012	101800	4532875300	50700	50700	50900	50500	654
588	20231012	101700	4499692600	50700	50700	50700	50600	174
589	20231012	101600	4490873800	50700	50700	50700	50600	71
590	20231012	101500	4487279600	50600	50600	50700	50600	128
591	20231012	101400	4480796600	50600	50600	50600	50600	37
592	20231012	101300	4478924400	50600	50500	50700	50500	97
593	20231012	101200	4474016400	50500	50700	50700	50500	423
594	20231012	101100	4452622300	50700	50700	50700	50700	22
595	20231012	101000	4451506900	50700	50600	50700	50500	785
596	20231012	100900	4411806800	50700	50800	50800	50700	257
597	20231012	100800	4398775100	50700	50800	50800	50700	190
598	20231012	100700	4389135700	50800	50800	51100	50800	730
599	20231012	100600	4351947100	50700	50800	50800	50700	50
600	20231012	100500	4349410300	50800	50700	50800	50700	74
601	20231012	100400	4345655000	50700	50700	50800	50700	1073
602	20231012	100300	4291253300	50800	50800	50800	50700	199
603	20231012	100200	4281145100	50800	50700	50800	50700	125
604	20231012	100100	4274806200	50800	50700	50800	50700	39
605	20231012	100000	4272828000	50800	50800	50800	50700	369
606	20231012	095900	4254084500	50800	50500	51000	50500	5181
607	20231012	095800	3990318000	50500	50500	50500	50400	190
608	20231012	095700	3980728200	50400	50500	50500	50400	27
609	20231012	095600	3979366000	50500	50400	50800	50400	822
610	20231012	095500	3937759800	50400	50400	50500	50400	188
611	20231012	095400	3928283200	50400	50700	50700	50400	334
612	20231012	095300	3911432300	50600	50700	50700	50600	123
613	20231012	095200	3905205100	50700	50700	50700	50600	116
614	20231012	095100	3899325700	50700	50700	50700	50600	629
615	20231012	095000	3867454200	50700	50600	50700	50600	99
616	20231012	094900	3862437000	50600	50600	50600	50500	359
617	20231012	094800	3844271700	50600	50500	50600	50500	122
618	20231012	094700	3838103400	50600	50500	50600	50500	478
619	20231012	094600	3813963800	50500	50400	50500	50400	222
620	20231012	094500	3802753000	50500	50400	50700	50300	1479
621	20231012	094400	3728117500	50500	50500	50500	50400	132
622	20231012	094300	3721452600	50400	50500	50500	50400	459
623	20231012	094200	3698317400	50400	50600	50700	50400	1249
624	20231012	094100	3635211200	50700	50700	50700	50600	287
625	20231012	094000	3620686600	50700	50700	50700	50600	692
626	20231012	093900	3585621100	50800	50800	50800	50700	227
627	20231012	093800	3574100500	50900	50700	50900	50600	640
628	20231012	093700	3541646200	50800	51100	51100	50700	1522
629	20231012	093600	3464114300	51100	51300	51300	51000	818
630	20231012	093500	3422251700	51100	51200	51400	51000	1646
631	20231012	093400	3337754700	51200	51100	51300	51000	2202
632	20231012	093300	3225011000	51100	50900	51100	50900	1251
633	20231012	093200	3161174500	51000	50900	51000	50900	466
634	20231012	093100	3137440600	50900	50800	50900	50600	944
635	20231012	093000	3089509900	50800	50600	50900	50600	1441
636	20231012	092900	3016373900	50700	50900	51000	50700	1089
637	20231012	092800	2961022000	51000	51100	51200	50900	1846
638	20231012	092700	2866817900	51100	51200	51200	51100	709
639	20231012	092600	2830576200	51200	51000	51200	51000	303
640	20231012	092500	2815077300	51200	51100	51200	51000	621
641	20231012	092400	2783329800	51100	51000	51200	51000	603
642	20231012	092300	2752537800	51000	51200	51300	51000	1900
643	20231012	092200	2655358600	51200	51100	51200	51100	683
644	20231012	092100	2620426400	51100	51200	51300	51100	541
645	20231012	092000	2592717700	51300	51100	51300	51000	1484
646	20231012	091900	2516838700	51100	51100	51200	51000	2428
647	20231012	091800	2392798200	51100	51200	51300	51100	1547
648	20231012	091700	2313555200	51200	51000	51300	50900	2623
649	20231012	091600	2179435800	50900	51000	51100	50800	5950
650	20231012	091500	1875852500	51000	50800	51000	50800	2733
651	20231012	091400	1736522800	50900	50800	50900	50800	844
652	20231012	091300	1693576300	50800	50400	50800	50400	2348
653	20231012	091200	1574595600	50400	50600	50700	50400	942
654	20231012	091100	1526969800	50700	50800	50800	50700	389
655	20231012	091000	1507239400	50700	50600	50800	50500	1103
656	20231012	090900	1451327500	50600	50700	50700	50500	1074
657	20231012	090800	1396974300	50700	50700	50800	50600	3174
658	20231012	090700	1235896700	50800	50100	50800	50100	3354
659	20231012	090600	1066722600	50100	50100	50200	50000	1231
660	20231012	090500	1005033400	50000	50400	50400	50000	1722
661	20231012	090400	918508000	50200	49800	50600	49800	3342
662	20231012	090300	750293000	49800	49900	49950	49500	4201
663	20231012	090200	541402000	49900	50500	50500	49900	4332
664	20231012	090100	323785100	50500	49750	50600	49750	3357
665	20231012	090000	154913000	49800	50100	50100	49750	3097