KissMeData/001570/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	183500	22481825950	49850	49850	49850	49850	10829
3	20241017	183400	22481825950	49850	49850	49850	49850	0
4	20241017	183300	22481825950	49850	49850	49850	49850	0
5	20241017	183200	22481825950	49850	49850	49850	49850	0
6	20241017	183100	22481825950	49850	49850	49850	49850	0
7	20241017	183000	22481825950	49850	49850	49850	49850	0
8	20241017	182900	22481825950	49850	49850	49850	49850	0
9	20241017	182800	22481825950	49850	49850	49850	49850	0
10	20241017	182700	22481825950	49850	49850	49850	49850	0
11	20241017	182600	22481825950	49850	49850	49850	49850	0
12	20241017	182500	22481825950	49850	49850	49850	49850	0
13	20241017	182400	22481825950	49850	49850	49850	49850	0
14	20241017	182300	22481825950	49850	49850	49850	49850	0
15	20241017	182200	22481825950	49850	49850	49850	49850	0
16	20241017	182100	22481825950	49850	49850	49850	49850	0
17	20241017	182000	22481825950	49850	49850	49850	49850	0
18	20241017	181900	22481825950	49850	49850	49850	49850	0
19	20241017	181800	22481825950	49850	49850	49850	49850	0
20	20241017	181700	22481825950	49850	49850	49850	49850	0
21	20241017	181600	22481825950	49850	49850	49850	49850	0
22	20241017	181500	22481825950	49850	49850	49850	49850	0
23	20241017	181400	22481825950	49850	49850	49850	49850	0
24	20241017	181300	22481825950	49850	49850	49850	49850	0
25	20241017	181200	22481825950	49850	49850	49850	49850	0
26	20241017	181100	22481825950	49850	49850	49850	49850	0
27	20241017	181000	22481825950	49850	49850	49850	49850	0
28	20241017	180900	22481825950	49850	49850	49850	49850	0
29	20241017	180800	22481825950	49850	49850	49850	49850	0
30	20241017	180700	22481825950	49850	49850	49850	49850	0
31	20241017	180600	22481825950	49850	49850	49850	49850	0
32	20241017	180500	22481825950	49850	49850	49850	49850	10829
33	20241017	180400	22481825950	49850	49850	49850	49850	0
34	20241017	180300	22481825950	49850	49850	49850	49850	0
35	20241017	180200	22481825950	49850	49850	49850	49850	0
36	20241017	180100	22481825950	49850	49850	49850	49850	0
37	20241017	180000	22481825950	49850	49850	49850	49850	0
38	20241017	175900	22481825950	49850	49850	49850	49850	0
39	20241017	175800	22481825950	49850	49850	49850	49850	0
40	20241017	175700	22481825950	49850	49850	49850	49850	0
41	20241017	175600	22481825950	49850	49850	49850	49850	0
42	20241017	175500	22481825950	49850	49850	49850	49850	0
43	20241017	175400	22481825950	49850	49850	49850	49850	0
44	20241017	175300	22481825950	49850	49850	49850	49850	0
45	20241017	175200	22481825950	49850	49850	49850	49850	0
46	20241017	175100	22481825950	49850	49850	49850	49850	0
47	20241017	175000	22481825950	49850	49850	49850	49850	0
48	20241017	174900	22481825950	49850	49850	49850	49850	0
49	20241017	174800	22481825950	49850	49850	49850	49850	0
50	20241017	174700	22481825950	49850	49850	49850	49850	0
51	20241017	174600	22481825950	49850	49850	49850	49850	0
52	20241017	174500	22481825950	49850	49850	49850	49850	0
53	20241017	174400	22481825950	49850	49850	49850	49850	0
54	20241017	174300	22481825950	49850	49850	49850	49850	0
55	20241017	174200	22481825950	49850	49850	49850	49850	0
56	20241017	174100	22481825950	49850	49850	49850	49850	0
57	20241017	174000	22481825950	49850	49850	49850	49850	0
58	20241017	173900	22481825950	49850	49850	49850	49850	0
59	20241017	173800	22481825950	49850	49850	49850	49850	0
60	20241017	173700	22481825950	49850	49850	49850	49850	0
61	20241017	173600	22481825950	49850	49850	49850	49850	0
62	20241017	173500	22481825950	49850	49850	49850	49850	10829
63	20241017	173400	22481825950	49850	49850	49850	49850	0
64	20241017	173300	22481825950	49850	49850	49850	49850	0
65	20241017	173200	22481825950	49850	49850	49850	49850	0
66	20241017	173100	22481825950	49850	49850	49850	49850	0
67	20241017	173000	22481825950	49850	49850	49850	49850	0
68	20241017	172900	22481825950	49850	49850	49850	49850	0
69	20241017	172800	22481825950	49850	49850	49850	49850	0
70	20241017	172700	22481825950	49850	49850	49850	49850	0
71	20241017	172600	22481825950	49850	49850	49850	49850	0
72	20241017	172500	22481825950	49850	49850	49850	49850	0
73	20241017	172400	22481825950	49850	49850	49850	49850	0
74	20241017	172300	22481825950	49850	49850	49850	49850	0
75	20241017	172200	22481825950	49850	49850	49850	49850	0
76	20241017	172100	22481825950	49850	49850	49850	49850	0
77	20241017	172000	22481825950	49850	49850	49850	49850	0
78	20241017	171900	22481825950	49850	49850	49850	49850	0
79	20241017	171800	22481825950	49850	49850	49850	49850	0
80	20241017	171700	22481825950	49850	49850	49850	49850	0
81	20241017	171600	22481825950	49850	49850	49850	49850	0
82	20241017	171500	22481825950	49850	49850	49850	49850	0
83	20241017	171400	22481825950	49850	49850	49850	49850	0
84	20241017	171300	22481825950	49850	49850	49850	49850	0
85	20241017	171200	22481825950	49850	49850	49850	49850	0
86	20241017	171100	22481825950	49850	49850	49850	49850	0
87	20241017	171000	22481825950	49850	49850	49850	49850	0
88	20241017	170900	22481825950	49850	49850	49850	49850	0
89	20241017	170800	22481825950	49850	49850	49850	49850	0
90	20241017	170700	22481825950	49850	49850	49850	49850	0
91	20241017	170600	22481825950	49850	49850	49850	49850	0
92	20241017	170500	22481825950	49850	49850	49850	49850	10829
93	20241017	170400	22481825950	49850	49850	49850	49850	0
94	20241017	170300	22481825950	49850	49850	49850	49850	0
95	20241017	170200	22481825950	49850	49850	49850	49850	0
96	20241017	170100	22481825950	49850	49850	49850	49850	0
97	20241017	170000	22481825950	49850	49850	49850	49850	0
98	20241017	165900	22481825950	49850	49850	49850	49850	0
99	20241017	165800	22481825950	49850	49850	49850	49850	0
100	20241017	165700	22481825950	49850	49850	49850	49850	0
101	20241017	165600	22481825950	49850	49850	49850	49850	0
102	20241017	165500	22481825950	49850	49850	49850	49850	0
103	20241017	165400	22481825950	49850	49850	49850	49850	0
104	20241017	165300	22481825950	49850	49850	49850	49850	0
105	20241017	165200	22481825950	49850	49850	49850	49850	0
106	20241017	165100	22481825950	49850	49850	49850	49850	0
107	20241017	165000	22481825950	49850	49850	49850	49850	0
108	20241017	164900	22481825950	49850	49850	49850	49850	0
109	20241017	164800	22481825950	49850	49850	49850	49850	0
110	20241017	164700	22481825950	49850	49850	49850	49850	0
111	20241017	164600	22481825950	49850	49850	49850	49850	0
112	20241017	164500	22481825950	49850	49850	49850	49850	0
113	20241017	164400	22481825950	49850	49850	49850	49850	0
114	20241017	164300	22481825950	49850	49850	49850	49850	0
115	20241017	164200	22481825950	49850	49850	49850	49850	0
116	20241017	164100	22481825950	49850	49850	49850	49850	0
117	20241017	164000	22481825950	49850	49850	49850	49850	0
118	20241017	163900	22481825950	49850	49850	49850	49850	0
119	20241017	163800	22481825950	49850	49850	49850	49850	0
120	20241017	163700	22481825950	49850	49850	49850	49850	0
121	20241017	163600	22481825950	49850	49850	49850	49850	0
122	20241017	163500	22481825950	49850	49850	49850	49850	10829
123	20241017	163400	22481825950	49850	49850	49850	49850	0
124	20241017	163300	22481825950	49850	49850	49850	49850	0
125	20241017	163200	22481825950	49850	49850	49850	49850	0
126	20241017	163100	22481825950	49850	49850	49850	49850	0
127	20241017	163000	22481825950	49850	49850	49850	49850	0
128	20241017	162900	22481825950	49850	49850	49850	49850	0
129	20241017	162800	22481825950	49850	49850	49850	49850	0
130	20241017	162700	22481825950	49850	49850	49850	49850	0
131	20241017	162600	22481825950	49850	49850	49850	49850	0
132	20241017	162500	22481825950	49850	49850	49850	49850	0
133	20241017	162400	22481825950	49850	49850	49850	49850	0
134	20241017	162300	22481825950	49850	49850	49850	49850	0
135	20241017	162200	22481825950	49850	49850	49850	49850	0
136	20241017	162100	22481825950	49850	49850	49850	49850	0
137	20241017	162000	22481825950	49850	49850	49850	49850	0
138	20241017	161900	22481825950	49850	49850	49850	49850	0
139	20241017	161800	22481825950	49850	49850	49850	49850	0
140	20241017	161700	22481825950	49850	49850	49850	49850	0
141	20241017	161600	22481825950	49850	49850	49850	49850	0
142	20241017	161500	22481825950	49850	49850	49850	49850	0
143	20241017	161400	22481825950	49850	49850	49850	49850	0
144	20241017	161300	22481825950	49850	49850	49850	49850	0
145	20241017	161200	22481825950	49850	49850	49850	49850	0
146	20241017	161100	22481825950	49850	49850	49850	49850	0
147	20241017	161000	22481825950	49850	49850	49850	49850	0
148	20241017	160900	22481825950	49850	49850	49850	49850	0
149	20241017	160800	22481825950	49850	49850	49850	49850	0
150	20241017	160700	22481825950	49850	49850	49850	49850	0
151	20241017	160600	22481825950	49850	49850	49850	49850	0
152	20241017	160500	22481825950	49850	49850	49850	49850	10829
153	20241017	160400	22481825950	49850	49850	49850	49850	0
154	20241017	160300	22481825950	49850	49850	49850	49850	0
155	20241017	160200	22481825950	49850	49850	49850	49850	0
156	20241017	160100	22481825950	49850	49850	49850	49850	0
157	20241017	160000	22481825950	49850	49850	49850	49850	0
158	20241017	155900	22481825950	49850	49850	49850	49850	0
159	20241017	155800	22481825950	49850	49850	49850	49850	0
160	20241017	155700	22481825950	49850	49850	49850	49850	0
161	20241017	155600	22481825950	49850	49850	49850	49850	0
162	20241017	155500	22481825950	49850	49850	49850	49850	0
163	20241017	155400	22481825950	49850	49850	49850	49850	0
164	20241017	155300	22481825950	49850	49850	49850	49850	0
165	20241017	155200	22481825950	49850	49850	49850	49850	0
166	20241017	155100	22481825950	49850	49850	49850	49850	0
167	20241017	155000	22481825950	49850	49850	49850	49850	0
168	20241017	154900	22481825950	49850	49850	49850	49850	0
169	20241017	154800	22481825950	49850	49850	49850	49850	0
170	20241017	154700	22481825950	49850	49850	49850	49850	0
171	20241017	154600	22481825950	49850	49850	49850	49850	0
172	20241017	154500	22481825950	49850	49850	49850	49850	0
173	20241017	154400	22481825950	49850	49850	49850	49850	0
174	20241017	154300	22481825950	49850	49850	49850	49850	0
175	20241017	154200	22481825950	49850	49850	49850	49850	0
176	20241017	154100	22481825950	49850	49850	49850	49850	0
177	20241017	154000	22481825950	49850	49850	49850	49850	0
178	20241017	153900	22481825950	49850	49850	49850	49850	0
179	20241017	153800	22481825950	49850	49850	49850	49850	0
180	20241017	153700	22481825950	49850	49850	49850	49850	0
181	20241017	153600	22481825950	49850	49850	49850	49850	0
182	20241017	153500	22481825950	49850	49850	49850	49850	10829
183	20241017	153400	22481825950	49850	49850	49850	49850	0
184	20241017	153300	22481825950	49850	49850	49850	49850	0
185	20241017	153200	22481825950	49850	49850	49850	49850	0
186	20241017	153100	22481825950	49850	49850	49850	49850	0
187	20241017	153000	22481825950	49850	49850	49850	49850	10829
188	20241017	152900	21942000300	50000	50000	50000	50000	0
189	20241017	152800	21942000300	50000	50000	50000	50000	0
190	20241017	152700	21942000300	50000	50000	50000	50000	0
191	20241017	152600	21942000300	50000	50000	50000	50000	0
192	20241017	152500	21942000300	50000	50000	50000	50000	0
193	20241017	152400	21942000300	50000	50000	50000	50000	0
194	20241017	152300	21942000300	50000	50000	50000	50000	0
195	20241017	152200	21942000300	50000	50000	50000	50000	0
196	20241017	152100	21942000300	50000	50000	50000	50000	0
197	20241017	152000	21942000300	50000	50000	50000	50000	0
198	20241017	151900	21942000300	50000	49900	50000	49900	2245
199	20241017	151800	21829810250	49950	49900	49950	49900	835
200	20241017	151700	21788109850	49900	49950	49950	49900	1687
201	20241017	151600	21703882600	49950	49950	50000	49900	717
202	20241017	151500	21668072350	49950	49900	50000	49900	1933
203	20241017	151400	21571525050	49950	49950	50000	49950	832
204	20241017	151300	21529963850	49950	49950	50000	49900	643
205	20241017	151200	21497846350	49950	49900	49950	49900	1944
206	20241017	151100	21400778950	49950	49900	49950	49900	489
207	20241017	151000	21376358400	49950	49850	49950	49850	628
208	20241017	150900	21345020650	49900	49800	49900	49800	1930
209	20241017	150800	21248785650	49800	49750	49800	49650	3139
210	20241017	150700	21092715650	49750	49750	49800	49750	418
211	20241017	150600	21071906600	49750	49800	49850	49750	311
212	20241017	150500	21056422500	49850	49800	49850	49750	1665
213	20241017	150400	20973531550	49850	49800	49850	49800	691
214	20241017	150300	20939107700	49800	49800	49850	49800	115
215	20241017	150200	20933376700	49850	49850	49900	49850	370
216	20241017	150100	20914931950	49850	49900	49900	49850	368
217	20241017	150000	20896587100	49900	49850	49900	49800	1048
218	20241017	145900	20844341600	49850	49850	49850	49800	700
219	20241017	145800	20809466800	49850	49800	49850	49800	538
220	20241017	145700	20782663750	49800	49800	49850	49800	335
221	20241017	145600	20765978950	49850	49850	49850	49800	1718
222	20241017	145500	20680408200	49850	49850	49850	49850	996
223	20241017	145400	20630757600	49850	49900	49900	49850	350
224	20241017	145300	20613306450	49900	49850	49900	49850	457
225	20241017	145200	20590516950	49900	49900	49950	49900	454
226	20241017	145100	20567861150	49900	49900	49900	49850	811
227	20241017	145000	20527400550	49900	49950	49950	49900	201
228	20241017	144900	20517369450	49950	49900	49950	49900	157
229	20241017	144800	20509534650	49900	49900	49950	49900	365
230	20241017	144700	20491320600	49900	49950	49950	49900	516
231	20241017	144600	20465569750	49950	49950	49950	49950	224
232	20241017	144500	20454380950	49900	49900	49950	49900	210
233	20241017	144400	20443901900	49900	49950	49950	49900	1670
234	20241017	144300	20360561450	49950	49950	50000	49950	1768
235	20241017	144200	20272249200	50000	50000	50000	49950	25
236	20241017	144100	20271000000	49950	50000	50000	49950	271
237	20241017	144000	20257451950	50000	49950	50000	49950	568
238	20241017	143900	20229052200	50000	49950	50100	49950	970
239	20241017	143800	20180549400	50000	50000	50100	49950	795
240	20241017	143700	20140783250	50000	50000	50100	50000	773
241	20241017	143600	20102130050	50000	50000	50100	49950	685
242	20241017	143500	20067858100	50000	49950	50000	49900	1093
243	20241017	143400	20013220100	49900	49900	49950	49900	319
244	20241017	143300	19997297950	49950	49950	49950	49950	382
245	20241017	143200	19978217050	49950	50000	50000	49950	169
246	20241017	143100	19969769250	50000	49950	50000	49950	81
247	20241017	143000	19965720950	49950	49950	49950	49950	145
248	20241017	142900	19958478200	49950	49950	49950	49900	106
249	20241017	142800	19953185900	49950	49950	49950	49900	567
250	20241017	142700	19924885250	49950	50000	50100	49950	3461
251	20241017	142600	19751904950	50000	50000	50100	50000	413
252	20241017	142500	19731250950	50000	50100	50100	50000	259
253	20241017	142400	19718294050	50100	50000	50100	50000	50
254	20241017	142300	19715790750	50000	50100	50100	50000	236
255	20241017	142200	19703970850	50000	50100	50100	50000	124
256	20241017	142100	19697760050	50100	50100	50200	50000	250
257	20241017	142000	19685237550	50100	50000	50100	50000	718
258	20241017	141900	19649266250	50100	50100	50100	50000	422
259	20241017	141800	19628131250	50100	50100	50100	50000	177
260	20241017	141700	19619265650	50100	50100	50200	50000	634
261	20241017	141600	19587507450	50200	50100	50200	50100	686
262	20241017	141500	19553120850	50100	50200	50200	50100	454
263	20241017	141400	19530371350	50100	50200	50200	50100	321
264	20241017	141300	19514276250	50100	50100	50200	50100	207
265	20241017	141200	19503893050	50200	50100	50200	50100	152
266	20241017	141100	19496262950	50100	50100	50200	50100	7461
267	20241017	141000	19122029250	50100	50000	50100	50000	40
268	20241017	140900	19120025950	50100	50100	50100	50000	128
269	20241017	140800	19113615250	50100	50000	50100	50000	70
270	20241017	140700	19110109550	50000	49950	50100	49950	842
271	20241017	140600	19068007500	50000	50000	50000	50000	1158
272	20241017	140500	19010107500	50100	49950	50100	49950	220
273	20241017	140400	18999103550	50000	50100	50100	49950	1426
274	20241017	140300	18927795800	50000	50000	50000	49950	1237
275	20241017	140200	18865956000	49950	49950	50000	49950	238
276	20241017	140100	18854067800	50000	50000	50000	49950	142
277	20241017	140000	18846970150	50000	49950	50000	49950	25
278	20241017	135900	18845720200	50000	50000	50000	50000	504
279	20241017	135800	18820520200	50000	50000	50000	50000	291
280	20241017	135700	18805970200	50000	50000	50100	49950	519
281	20241017	135600	18780018250	50000	50000	50000	50000	998
282	20241017	135500	18730118250	50000	50000	50000	50000	442
283	20241017	135400	18708018250	50000	50000	50000	50000	1092
284	20241017	135300	18653418250	50000	50000	50000	50000	156
285	20241017	135200	18645618250	50000	50000	50100	50000	1528
286	20241017	135100	18569216550	50100	50000	50100	50000	412
287	20241017	135000	18548608750	50000	50000	50100	50000	100
288	20241017	134900	18543602050	50000	50100	50100	50000	203
289	20241017	134800	18533436750	50100	50000	50100	50000	85
290	20241017	134700	18529181950	50000	50000	50100	50000	490
291	20241017	134600	18504677850	50000	50000	50000	50000	78
292	20241017	134500	18500777850	50000	50000	50000	50000	758
293	20241017	134400	18462877850	50000	50100	50100	50000	327
294	20241017	134300	18446523250	50100	50100	50100	50000	719
295	20241017	134200	18410551350	50100	50000	50100	50000	395
296	20241017	134100	18390800850	50000	50100	50100	50000	689
297	20241017	134000	18356336150	50100	50100	50100	50000	1188
298	20241017	133900	18296920850	50100	50100	50100	50000	1040
299	20241017	133800	18244818350	50000	50100	50100	50000	654
300	20241017	133700	18212056950	50100	50100	50200	50100	114
301	20241017	133600	18206335450	50100	50100	50100	50000	696
302	20241017	133500	18171466350	50000	50100	50100	50000	55
303	20241017	133400	18168710950	50100	50100	50100	50000	225
304	20241017	133300	18157438650	50100	50200	50200	50000	536
305	20241017	133200	18130579750	50100	50200	50200	50100	259
306	20241017	133100	18117603250	50200	50100	50200	50100	197
307	20241017	133000	18107728450	50100	50100	50200	50100	151
308	20241017	132900	18100154550	50000	50100	50200	50000	676
309	20241017	132800	18066282950	50100	50100	50100	50100	393
310	20241017	132700	18046593650	50100	50100	50100	50000	2264
311	20241017	132600	17933273950	50000	50000	50100	50000	203
312	20241017	132500	17923114950	50000	50000	50100	50000	341
313	20241017	132400	17906062550	50000	50100	50100	50000	269
314	20241017	132300	17892612350	50000	50100	50100	50000	102
315	20241017	132200	17887510350	50100	50000	50100	49950	224
316	20241017	132100	17876298900	50000	50000	50100	49950	315
317	20241017	132000	17860555750	50000	50000	50100	50000	270
318	20241017	131900	17847053250	50000	50000	50100	50000	411
319	20241017	131800	17826502250	50000	50000	50000	49950	213
320	20241017	131700	17815852300	50000	50000	50000	49950	415
321	20241017	131600	17795112550	50000	50000	50000	50000	440
322	20241017	131500	17773112550	50000	50000	50100	50000	561
323	20241017	131400	17745060950	50000	50000	50100	50000	189
324	20241017	131300	17735610750	50000	50000	50000	49950	405
325	20241017	131200	17715369400	50000	50000	50000	49950	882
326	20241017	131100	17671274650	50100	50000	50100	50000	939
327	20241017	131000	17624304650	50000	50000	50000	50000	298
328	20241017	130900	17609404650	49950	50000	50100	49950	1792
329	20241017	130800	17519824000	50000	50000	50100	50000	388
330	20241017	130700	17500423900	50000	50100	50100	50000	235
331	20241017	130600	17488671500	50100	50000	50100	50000	222
332	20241017	130500	17477566600	50000	50000	50000	50000	209
333	20241017	130400	17467116600	50000	50000	50100	50000	456
334	20241017	130300	17444312200	50000	50000	50100	50000	283
335	20241017	130200	17430161000	50000	50100	50100	50000	355
336	20241017	130100	17412405000	50100	50000	50100	50000	991
337	20241017	130000	17362758400	50100	50000	50100	50000	450
338	20241017	125900	17340253900	50000	50000	50000	49950	3303
339	20241017	125800	17175228900	50000	50100	50100	50000	577
340	20241017	125700	17146377900	50100	50100	50100	50000	147
341	20241017	125600	17139015300	50100	50100	50200	50100	460
342	20241017	125500	17115968000	50100	50100	50100	50100	257
343	20241017	125400	17103092300	50100	50100	50100	50100	142
344	20241017	125300	17095978100	50100	50200	50200	50100	543
345	20241017	125200	17068731800	50300	50100	50300	50100	1082
346	20241017	125100	17014416200	50100	50100	50200	50100	458
347	20241017	125000	16991461800	50100	50100	50200	50100	1582
348	20241017	124900	16912197900	50200	50200	50300	50100	1015
349	20241017	124800	16861204800	50200	50200	50300	50200	417
350	20241017	124700	16840259800	50200	50300	50300	49950	1309
351	20241017	124600	16774649250	50300	50100	50300	50100	4219
352	20241017	124500	16562939250	50000	50000	50100	50000	268
353	20241017	124400	16549525550	50100	50100	50100	50000	98
354	20241017	124300	16544621650	50100	50000	50100	49950	1011
355	20241017	124200	16494066900	49950	49950	50000	49950	107
356	20241017	124100	16488717450	49950	50000	50000	49950	227
357	20241017	124000	16477367750	50000	50000	50000	49950	1063
358	20241017	123900	16424249600	50000	50100	50100	50000	85
359	20241017	123800	16419995200	50000	50100	50100	50000	258
360	20241017	123700	16407090400	50100	50000	50100	50000	130
361	20241017	123600	16400578800	50000	50000	50000	50000	134
362	20241017	123500	16393878800	50100	50000	50100	50000	1518
363	20241017	123400	16317830200	50000	49950	50100	49950	242
364	20241017	123300	16305729700	49950	50100	50100	49950	192
365	20241017	123200	16296124900	50100	50000	50100	50000	281
366	20241017	123100	16282069900	50000	50000	50000	49950	385
367	20241017	123000	16262821400	50000	50000	50000	49950	724
368	20241017	122900	16226622650	50000	50000	50000	49950	326
369	20241017	122800	16210322700	50000	50000	50100	49950	368
370	20241017	122700	16191919350	50000	50000	50000	50000	199
371	20241017	122600	16181969350	50000	50000	50100	50000	242
372	20241017	122500	16169864950	50000	50000	50000	50000	172
373	20241017	122400	16161264950	50100	50000	50100	49950	539
374	20241017	122300	16134309450	50000	50000	50100	50000	1288
375	20241017	122200	16069902750	50000	50000	50100	50000	145
376	20241017	122100	16062644350	50000	50000	50100	50000	174
377	20241017	122000	16053938550	50000	50100	50100	50000	154
378	20241017	121900	16046224250	50100	50100	50200	50100	380
379	20241017	121800	16027181150	50100	50100	50200	50000	524
380	20241017	121700	16000925650	50200	50100	50200	50100	649
381	20241017	121600	15968404250	50100	50200	50200	50100	1379
382	20241017	121500	15899310350	50200	50100	50200	50100	233
383	20241017	121400	15887626650	50100	50200	50200	50100	490
384	20241017	121300	15863060250	50200	50100	50200	50100	247
385	20241017	121200	15850678850	50200	50100	50200	50100	188
386	20241017	121100	15841249450	50100	50100	50100	50000	411
387	20241017	121000	15820663550	50000	50100	50100	50000	713
388	20241017	120900	15784959150	50100	50000	50100	50000	477
389	20241017	120800	15761074750	50000	50000	50100	49950	529
390	20241017	120700	15734620950	50000	50000	50100	50000	212
391	20241017	120600	15724016550	49950	50100	50100	49950	1158
392	20241017	120500	15666114700	50100	50100	50100	50100	680
393	20241017	120400	15632046700	50200	50000	50200	50000	1224
394	20241017	120300	15570690200	50000	50000	50100	50000	757
395	20241017	120200	15532785800	50100	50100	50100	50000	501
396	20241017	120100	15507688700	50100	50000	50100	50000	951
397	20241017	120000	15460086900	50000	50100	50100	50000	416
398	20241017	115900	15439265800	50100	49850	50100	49850	7070
399	20241017	115800	15086099900	49850	49850	49900	49850	462
400	20241017	115700	15063057600	49850	49850	49900	49850	270
401	20241017	115600	15049596050	49850	49800	49900	49800	522
402	20241017	115500	15023572750	49900	49850	49900	49800	910
403	20241017	115400	14978238600	49850	49800	49850	49800	159
404	20241017	115300	14970314600	49800	49850	49850	49800	297
405	20241017	115200	14955515450	49850	49850	49850	49800	109
406	20241017	115100	14950082300	49850	49800	49850	49800	265
407	20241017	115000	14936873200	49800	49800	49850	49800	105
408	20241017	114900	14931642100	49800	49850	49850	49800	96
409	20241017	114800	14926857450	49850	49850	49850	49800	239
410	20241017	114700	14914947500	49850	49800	49850	49800	142
411	20241017	114600	14907871450	49800	49800	49800	49800	94
412	20241017	114500	14903190250	49800	49750	49800	49750	478
413	20241017	114400	14879390700	49750	49800	49800	49750	391
414	20241017	114300	14859934600	49800	49850	49850	49800	103
415	20241017	114200	14854803650	49800	49850	49850	49800	427
416	20241017	114100	14833524300	49800	49800	49800	49750	276
417	20241017	114000	14819780550	49750	49750	49800	49750	166
418	20241017	113900	14811513950	49800	49800	49850	49750	475
419	20241017	113800	14787864750	49800	49850	49850	49800	142
420	20241017	113700	14780787550	49850	49850	49850	49800	206
421	20241017	113600	14770520250	49850	49900	49900	49850	313
422	20241017	113500	14754914700	49900	49750	49900	49750	3598
423	20241017	113400	14575792300	49750	49750	49750	49700	286
424	20241017	113300	14561565900	49750	49700	49750	49700	183
425	20241017	113200	14552464200	49700	49700	49750	49700	1170
426	20241017	113100	14494287800	49750	49750	49750	49750	1155
427	20241017	113000	14436826550	49750	49650	49750	49650	475
428	20241017	112900	14413216300	49650	49600	49700	49600	593
429	20241017	112800	14383784750	49600	49500	49600	49500	351
430	20241017	112700	14366393300	49500	49350	49500	49350	437
431	20241017	112600	14344788100	49350	49400	49400	49350	178
432	20241017	112500	14336003500	49350	49350	49350	49350	28
433	20241017	112400	14334621700	49350	49350	49400	49200	384
434	20241017	112300	14315667450	49200	49350	49350	49200	901
435	20241017	112200	14271241850	49350	49350	49350	49200	282
436	20241017	112100	14257332950	49350	49300	49350	49200	510
437	20241017	112000	14232208700	49300	49400	49400	49300	743
438	20241017	111900	14195556450	49350	49350	49350	49350	78
439	20241017	111800	14191707150	49350	49350	49350	49300	242
440	20241017	111700	14179770150	49350	49350	49400	49350	282
441	20241017	111600	14165846800	49400	49350	49400	49300	394
442	20241017	111500	14146398900	49350	49450	49450	49350	1010
443	20241017	111400	14096519150	49400	49450	49450	49350	509
444	20241017	111300	14071373300	49400	49450	49450	49400	107
445	20241017	111200	14066083750	49450	49450	49450	49400	138
446	20241017	111100	14059261400	49450	49450	49500	49400	217
447	20241017	111000	14048531700	49400	49450	49450	49400	218
448	20241017	110900	14037751750	49450	49450	49450	49400	126
449	20241017	110800	14031522050	49450	49400	49450	49350	134
450	20241017	110700	14024901350	49350	49450	49450	49350	314
451	20241017	110600	14009381700	49450	49450	49500	49450	306
452	20241017	110500	13994248250	49400	49400	49500	49300	471
453	20241017	110400	13971003100	49400	49350	49400	49350	28
454	20241017	110300	13969620050	49350	49350	49400	49350	546
455	20241017	110200	13942650850	49300	49300	49300	49250	357
456	20241017	110100	13925058250	49300	49300	49300	49250	61
457	20241017	110000	13922051450	49300	49300	49300	49250	195
458	20241017	105900	13912439200	49300	49200	49300	49200	646
459	20241017	105800	13880622400	49250	49250	49250	49200	165
460	20241017	105700	13872496650	49250	49200	49300	49200	250
461	20241017	105600	13860180000	49200	49200	49200	49200	217
462	20241017	105500	13849503600	49200	49200	49200	49150	420
463	20241017	105400	13828859600	49150	49150	49250	49150	809
464	20241017	105300	13789093000	49150	49200	49200	49150	194
465	20241017	105200	13779553100	49200	49150	49250	49100	1023
466	20241017	105100	13729239150	49200	49250	49250	49150	603
467	20241017	105000	13699594300	49250	49200	49250	49150	1265
468	20241017	104900	13637346650	49200	49200	49250	49200	1209
469	20241017	104800	13577863750	49250	49200	49250	49200	1182
470	20241017	104700	13519703650	49200	49200	49250	49200	448
471	20241017	104600	13497662000	49250	49250	49300	49200	483
472	20241017	104500	13473885650	49250	49200	49250	49200	470
473	20241017	104400	13450750900	49200	49250	49250	49200	716
474	20241017	104300	13415496900	49300	49250	49300	49250	355
475	20241017	104200	13398011900	49250	49300	49400	49250	1371
476	20241017	104100	13330420500	49300	49350	49350	49300	609
477	20241017	104000	13300378150	49350	49400	49400	49300	1010
478	20241017	103900	13250542700	49400	49400	49400	49350	767
479	20241017	103800	13212660050	49400	49500	49500	49400	630
480	20241017	103700	13181505900	49450	49600	49600	49450	523
481	20241017	103600	13155615100	49550	49550	49550	49550	273
482	20241017	103500	13142087950	49550	49550	49550	49500	92
483	20241017	103400	13137531500	49500	49550	49550	49500	332
484	20241017	103300	13121084200	49500	49450	49500	49450	372
485	20241017	103200	13102673350	49500	49450	49500	49400	716
486	20241017	103100	13067254450	49400	49400	49450	49400	1156
487	20241017	103000	13010129950	49400	49400	49400	49400	101
488	20241017	102900	13005140550	49400	49450	49450	49400	40
489	20241017	102800	13003163700	49400	49450	49450	49350	128
490	20241017	102700	12996841550	49450	49300	49450	49300	380
491	20241017	102600	12978092750	49300	49300	49450	49300	1498
492	20241017	102500	12904198150	49300	49300	49350	49300	1245
493	20241017	102400	12842811550	49300	49450	49450	49300	1038
494	20241017	102300	12791550900	49400	49450	49450	49400	399
495	20241017	102200	12771838150	49400	49450	49450	49400	404
496	20241017	102100	12751867150	49450	49500	49500	49450	446
497	20241017	102000	12729797750	49500	49600	49600	49500	1077
498	20241017	101900	12676406000	49600	49600	49750	49550	923
499	20241017	101800	12630614750	49650	49700	49750	49650	2220
500	20241017	101700	12520334150	49700	49700	49750	49700	474
501	20241017	101600	12496767800	49700	49650	49700	49650	115
502	20241017	101500	12491055100	49700	49750	49800	49650	1293
503	20241017	101400	12426791700	49750	49700	49750	49700	1475
504	20241017	101300	12353441500	49700	49700	49750	49700	666
505	20241017	101200	12320338750	49750	49750	49750	49700	509
506	20241017	101100	12295035900	49750	49700	49750	49700	544
507	20241017	101000	12267978800	49700	49750	49800	49700	748
508	20241017	100900	12230783450	49750	49700	49800	49650	411
509	20241017	100800	12210346350	49700	49700	49700	49650	520
510	20241017	100700	12184502850	49700	49650	49700	49650	1366
511	20241017	100600	12116646600	49650	49450	49650	49450	376
512	20241017	100500	12098026050	49500	49450	49550	49400	726
513	20241017	100400	12062130000	49450	49450	49500	49350	1143
514	20241017	100300	12005641250	49450	49400	49500	49400	572
515	20241017	100200	11977370200	49400	49550	49600	49400	1456
516	20241017	100100	11905343800	49600	49550	49600	49500	1110
517	20241017	100000	11850306500	49550	49500	49550	49450	711
518	20241017	095900	11815111750	49450	49450	49500	49450	1058
519	20241017	095800	11762776000	49500	49500	49600	49450	976
520	20241017	095700	11714468950	49500	49500	49550	49500	981
521	20241017	095600	11665908400	49500	49600	49650	49350	3504
522	20241017	095500	11492320150	49650	49700	49700	49600	2041
523	20241017	095400	11390909850	49700	49750	49800	49700	1199
524	20241017	095300	11331262500	49750	49800	49850	49700	1287
525	20241017	095200	11267223750	49850	49900	49950	49850	3115
526	20241017	095100	11111880800	49900	49900	49950	49900	1463
527	20241017	095000	11038876300	49900	49850	49900	49800	640
528	20241017	094900	11006987400	49800	49850	49850	49700	3473
529	20241017	094800	10834159350	49850	50100	50100	49800	5568
530	20241017	094700	10555795800	50100	50100	50200	50000	1255
531	20241017	094600	10492926600	50100	50400	50400	50000	3262
532	20241017	094500	10329468300	50400	50400	50400	50200	3286
533	20241017	094400	10164189600	50300	50100	50400	50100	10924
534	20241017	094300	9615108400	50200	50100	50200	50100	996
535	20241017	094200	9565132700	50100	50000	50100	50000	2285
536	20241017	094100	9450681500	50000	50100	50100	50000	1119
537	20241017	094000	9394640600	50100	49900	50100	49900	2070
538	20241017	093900	9291123200	49900	49950	50000	49850	1518
539	20241017	093800	9215341250	49850	50100	50100	49850	3199
540	20241017	093700	9055557000	50000	50100	50200	49950	3383
541	20241017	093600	8886177250	50100	50000	50200	49900	5934
542	20241017	093500	8589255750	50000	50000	50100	49850	2029
543	20241017	093400	8487807650	50000	50200	50200	50000	2746
544	20241017	093300	8350342650	50200	50200	50300	50000	2197
545	20241017	093200	8240177850	50100	50300	50500	50100	6104
546	20241017	093100	7932686450	50300	50000	50400	50000	4842
547	20241017	093000	7689547950	49950	49750	50000	49700	6338
548	20241017	092900	7373117150	49700	49900	49900	49700	1922
549	20241017	092800	7277467100	49900	50000	50100	49800	4012
550	20241017	092700	7077061600	50200	49800	50200	49750	17293
551	20241017	092600	6212707800	49800	49750	49800	49650	4500
552	20241017	092500	5988885500	49700	49450	49750	49450	7319
553	20241017	092400	5625597100	49450	49350	49450	49300	1998
554	20241017	092300	5526850950	49350	49350	49450	49300	2865
555	20241017	092200	5385440550	49300	49200	49300	49200	1661
556	20241017	092100	5303653550	49200	49100	49200	49000	2217
557	20241017	092000	5194794700	49100	48900	49150	48900	2314
558	20241017	091900	5081237850	48900	48900	49000	48850	2939
559	20241017	091800	4937503250	48900	48750	49000	48750	1138
560	20241017	091700	4881847550	48900	48650	48900	48550	1025
561	20241017	091600	4831967200	48650	48850	48850	48650	2271
562	20241017	091500	4721427900	48850	48950	49050	48800	5032
563	20241017	091400	4475249350	48950	48950	49050	48900	1834
564	20241017	091300	4385411200	48950	48850	48950	48850	970
565	20241017	091200	4337993750	48850	48750	48900	48700	4297
566	20241017	091100	4128513300	48750	48900	49000	48750	2714
567	20241017	091000	3995869000	49050	49100	49200	48850	3621
568	20241017	090900	3818409900	49150	49350	49550	49100	6100
569	20241017	090800	3517823700	49450	49350	49550	49250	6865
570	20241017	090700	3178387300	49350	49200	49400	49200	4900
571	20241017	090600	2936755300	49250	49300	49450	49000	4928
572	20241017	090500	2694232000	49300	49450	49450	49250	3427
573	20241017	090400	2525068550	49450	49500	49500	49250	3328
574	20241017	090300	2360817100	49550	49700	49700	49450	6859
575	20241017	090200	2020912500	49550	49700	50000	49450	13450
576	20241017	090100	1351678150	49700	49350	50200	49250	17576
577	20241017	090000	476384950	49200	48050	49450	48050	9504