KissMeData/021240/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190100	11879886450	40800	40800	40800	40800	39643
3	20231011	190000	11879886450	40800	40800	40800	40800	0
4	20231011	185900	11879886450	40800	40800	40800	40800	0
5	20231011	185800	11879886450	40800	40800	40800	40800	0
6	20231011	185700	11879886450	40800	40800	40800	40800	0
7	20231011	185600	11879886450	40800	40800	40800	40800	0
8	20231011	185500	11879886450	40800	40800	40800	40800	0
9	20231011	185400	11879886450	40800	40800	40800	40800	0
10	20231011	185300	11879886450	40800	40800	40800	40800	0
11	20231011	185200	11879886450	40800	40800	40800	40800	0
12	20231011	185100	11879886450	40800	40800	40800	40800	0
13	20231011	185000	11879886450	40800	40800	40800	40800	0
14	20231011	184900	11879886450	40800	40800	40800	40800	0
15	20231011	184800	11879886450	40800	40800	40800	40800	0
16	20231011	184700	11879886450	40800	40800	40800	40800	0
17	20231011	184600	11879886450	40800	40800	40800	40800	0
18	20231011	184500	11879886450	40800	40800	40800	40800	0
19	20231011	184400	11879886450	40800	40800	40800	40800	0
20	20231011	184300	11879886450	40800	40800	40800	40800	0
21	20231011	184200	11879886450	40800	40800	40800	40800	0
22	20231011	184100	11879886450	40800	40800	40800	40800	0
23	20231011	184000	11879886450	40800	40800	40800	40800	0
24	20231011	183900	11879886450	40800	40800	40800	40800	0
25	20231011	183800	11879886450	40800	40800	40800	40800	0
26	20231011	183700	11879886450	40800	40800	40800	40800	0
27	20231011	183600	11879886450	40800	40800	40800	40800	0
28	20231011	183500	11879886450	40800	40800	40800	40800	0
29	20231011	183400	11879886450	40800	40800	40800	40800	0
30	20231011	183300	11879886450	40800	40800	40800	40800	0
31	20231011	183200	11879886450	40800	40800	40800	40800	0
32	20231011	183100	11879886450	40800	40800	40800	40800	39643
33	20231011	183000	11879886450	40800	40800	40800	40800	0
34	20231011	182900	11879886450	40800	40800	40800	40800	0
35	20231011	182800	11879886450	40800	40800	40800	40800	0
36	20231011	182700	11879886450	40800	40800	40800	40800	0
37	20231011	182600	11879886450	40800	40800	40800	40800	0
38	20231011	182500	11879886450	40800	40800	40800	40800	0
39	20231011	182400	11879886450	40800	40800	40800	40800	0
40	20231011	182300	11879886450	40800	40800	40800	40800	0
41	20231011	182200	11879886450	40800	40800	40800	40800	0
42	20231011	182100	11879886450	40800	40800	40800	40800	0
43	20231011	182000	11879886450	40800	40800	40800	40800	0
44	20231011	181900	11879886450	40800	40800	40800	40800	0
45	20231011	181800	11879886450	40800	40800	40800	40800	0
46	20231011	181700	11879886450	40800	40800	40800	40800	0
47	20231011	181600	11879886450	40800	40800	40800	40800	0
48	20231011	181500	11879886450	40800	40800	40800	40800	0
49	20231011	181400	11879886450	40800	40800	40800	40800	0
50	20231011	181300	11879886450	40800	40800	40800	40800	0
51	20231011	181200	11879886450	40800	40800	40800	40800	0
52	20231011	181100	11879886450	40800	40800	40800	40800	0
53	20231011	181000	11879886450	40800	40800	40800	40800	0
54	20231011	180900	11879886450	40800	40800	40800	40800	0
55	20231011	180800	11879886450	40800	40800	40800	40800	0
56	20231011	180700	11879886450	40800	40800	40800	40800	0
57	20231011	180600	11879886450	40800	40800	40800	40800	0
58	20231011	180500	11879886450	40800	40800	40800	40800	0
59	20231011	180400	11879886450	40800	40800	40800	40800	0
60	20231011	180300	11879886450	40800	40800	40800	40800	0
61	20231011	180200	11879886450	40800	40800	40800	40800	0
62	20231011	180100	11879886450	40800	40800	40800	40800	39643
63	20231011	180000	11879886450	40800	40800	40800	40800	0
64	20231011	175900	11879886450	40800	40800	40800	40800	0
65	20231011	175800	11879886450	40800	40800	40800	40800	0
66	20231011	175700	11879886450	40800	40800	40800	40800	0
67	20231011	175600	11879886450	40800	40800	40800	40800	0
68	20231011	175500	11879886450	40800	40800	40800	40800	0
69	20231011	175400	11879886450	40800	40800	40800	40800	0
70	20231011	175300	11879886450	40800	40800	40800	40800	0
71	20231011	175200	11879886450	40800	40800	40800	40800	0
72	20231011	175100	11879886450	40800	40800	40800	40800	0
73	20231011	175000	11879886450	40800	40800	40800	40800	0
74	20231011	174900	11879886450	40800	40800	40800	40800	0
75	20231011	174800	11879886450	40800	40800	40800	40800	0
76	20231011	174700	11879886450	40800	40800	40800	40800	0
77	20231011	174600	11879886450	40800	40800	40800	40800	0
78	20231011	174500	11879886450	40800	40800	40800	40800	0
79	20231011	174400	11879886450	40800	40800	40800	40800	0
80	20231011	174300	11879886450	40800	40800	40800	40800	0
81	20231011	174200	11879886450	40800	40800	40800	40800	0
82	20231011	174100	11879886450	40800	40800	40800	40800	0
83	20231011	174000	11879886450	40800	40800	40800	40800	0
84	20231011	173900	11879886450	40800	40800	40800	40800	0
85	20231011	173800	11879886450	40800	40800	40800	40800	0
86	20231011	173700	11879886450	40800	40800	40800	40800	0
87	20231011	173600	11879886450	40800	40800	40800	40800	0
88	20231011	173500	11879886450	40800	40800	40800	40800	0
89	20231011	173400	11879886450	40800	40800	40800	40800	0
90	20231011	173300	11879886450	40800	40800	40800	40800	0
91	20231011	173200	11879886450	40800	40800	40800	40800	0
92	20231011	173100	11879886450	40800	40800	40800	40800	39643
93	20231011	173000	11879886450	40800	40800	40800	40800	0
94	20231011	172900	11879886450	40800	40800	40800	40800	0
95	20231011	172800	11879886450	40800	40800	40800	40800	0
96	20231011	172700	11879886450	40800	40800	40800	40800	0
97	20231011	172600	11879886450	40800	40800	40800	40800	0
98	20231011	172500	11879886450	40800	40800	40800	40800	0
99	20231011	172400	11879886450	40800	40800	40800	40800	0
100	20231011	172300	11879886450	40800	40800	40800	40800	0
101	20231011	172200	11879886450	40800	40800	40800	40800	0
102	20231011	172100	11879886450	40800	40800	40800	40800	0
103	20231011	172000	11879886450	40800	40800	40800	40800	0
104	20231011	171900	11879886450	40800	40800	40800	40800	0
105	20231011	171800	11879886450	40800	40800	40800	40800	0
106	20231011	171700	11879886450	40800	40800	40800	40800	0
107	20231011	171600	11879886450	40800	40800	40800	40800	0
108	20231011	171500	11879886450	40800	40800	40800	40800	0
109	20231011	171400	11879886450	40800	40800	40800	40800	0
110	20231011	171300	11879886450	40800	40800	40800	40800	0
111	20231011	171200	11879886450	40800	40800	40800	40800	0
112	20231011	171100	11879886450	40800	40800	40800	40800	0
113	20231011	171000	11879886450	40800	40800	40800	40800	0
114	20231011	170900	11879886450	40800	40800	40800	40800	0
115	20231011	170800	11879886450	40800	40800	40800	40800	0
116	20231011	170700	11879886450	40800	40800	40800	40800	0
117	20231011	170600	11879886450	40800	40800	40800	40800	0
118	20231011	170500	11879886450	40800	40800	40800	40800	0
119	20231011	170400	11879886450	40800	40800	40800	40800	0
120	20231011	170300	11879886450	40800	40800	40800	40800	0
121	20231011	170200	11879886450	40800	40800	40800	40800	0
122	20231011	170100	11879886450	40800	40800	40800	40800	39643
123	20231011	170000	11879886450	40800	40800	40800	40800	0
124	20231011	165900	11879886450	40800	40800	40800	40800	0
125	20231011	165800	11879886450	40800	40800	40800	40800	0
126	20231011	165700	11879886450	40800	40800	40800	40800	0
127	20231011	165600	11879886450	40800	40800	40800	40800	0
128	20231011	165500	11879886450	40800	40800	40800	40800	0
129	20231011	165400	11879886450	40800	40800	40800	40800	0
130	20231011	165300	11879886450	40800	40800	40800	40800	0
131	20231011	165200	11879886450	40800	40800	40800	40800	0
132	20231011	165100	11879886450	40800	40800	40800	40800	0
133	20231011	165000	11879886450	40800	40800	40800	40800	0
134	20231011	164900	11879886450	40800	40800	40800	40800	0
135	20231011	164800	11879886450	40800	40800	40800	40800	0
136	20231011	164700	11879886450	40800	40800	40800	40800	0
137	20231011	164600	11879886450	40800	40800	40800	40800	0
138	20231011	164500	11879886450	40800	40800	40800	40800	0
139	20231011	164400	11879886450	40800	40800	40800	40800	0
140	20231011	164300	11879886450	40800	40800	40800	40800	0
141	20231011	164200	11879886450	40800	40800	40800	40800	0
142	20231011	164100	11879886450	40800	40800	40800	40800	0
143	20231011	164000	11879886450	40800	40800	40800	40800	0
144	20231011	163900	11879886450	40800	40800	40800	40800	0
145	20231011	163800	11879886450	40800	40800	40800	40800	0
146	20231011	163700	11879886450	40800	40800	40800	40800	0
147	20231011	163600	11879886450	40800	40800	40800	40800	0
148	20231011	163500	11879886450	40800	40800	40800	40800	0
149	20231011	163400	11879886450	40800	40800	40800	40800	0
150	20231011	163300	11879886450	40800	40800	40800	40800	0
151	20231011	163200	11879886450	40800	40800	40800	40800	0
152	20231011	163100	11879886450	40800	40800	40800	40800	39643
153	20231011	163000	11879886450	40800	40800	40800	40800	0
154	20231011	162900	11879886450	40800	40800	40800	40800	0
155	20231011	162800	11879886450	40800	40800	40800	40800	0
156	20231011	162700	11879886450	40800	40800	40800	40800	0
157	20231011	162600	11879886450	40800	40800	40800	40800	0
158	20231011	162500	11879886450	40800	40800	40800	40800	0
159	20231011	162400	11879886450	40800	40800	40800	40800	0
160	20231011	162300	11879886450	40800	40800	40800	40800	0
161	20231011	162200	11879886450	40800	40800	40800	40800	0
162	20231011	162100	11879886450	40800	40800	40800	40800	0
163	20231011	162000	11879886450	40800	40800	40800	40800	0
164	20231011	161900	11879886450	40800	40800	40800	40800	0
165	20231011	161800	11879886450	40800	40800	40800	40800	0
166	20231011	161700	11879886450	40800	40800	40800	40800	0
167	20231011	161600	11879886450	40800	40800	40800	40800	0
168	20231011	161500	11879886450	40800	40800	40800	40800	0
169	20231011	161400	11879886450	40800	40800	40800	40800	0
170	20231011	161300	11879886450	40800	40800	40800	40800	0
171	20231011	161200	11879886450	40800	40800	40800	40800	0
172	20231011	161100	11879886450	40800	40800	40800	40800	0
173	20231011	161000	11879886450	40800	40800	40800	40800	0
174	20231011	160900	11879886450	40800	40800	40800	40800	0
175	20231011	160800	11879886450	40800	40800	40800	40800	0
176	20231011	160700	11879886450	40800	40800	40800	40800	0
177	20231011	160600	11879886450	40800	40800	40800	40800	0
178	20231011	160500	11879886450	40800	40800	40800	40800	0
179	20231011	160400	11879886450	40800	40800	40800	40800	0
180	20231011	160300	11879886450	40800	40800	40800	40800	0
181	20231011	160200	11879886450	40800	40800	40800	40800	0
182	20231011	160100	11879886450	40800	40800	40800	40800	39643
183	20231011	160000	11879886450	40800	40800	40800	40800	0
184	20231011	155900	11879886450	40800	40800	40800	40800	0
185	20231011	155800	11879886450	40800	40800	40800	40800	0
186	20231011	155700	11879886450	40800	40800	40800	40800	0
187	20231011	155600	11879886450	40800	40800	40800	40800	0
188	20231011	155500	11879886450	40800	40800	40800	40800	0
189	20231011	155400	11879886450	40800	40800	40800	40800	0
190	20231011	155300	11879886450	40800	40800	40800	40800	0
191	20231011	155200	11879886450	40800	40800	40800	40800	0
192	20231011	155100	11879886450	40800	40800	40800	40800	0
193	20231011	155000	11879886450	40800	40800	40800	40800	0
194	20231011	154900	11879886450	40800	40800	40800	40800	0
195	20231011	154800	11879886450	40800	40800	40800	40800	0
196	20231011	154700	11879886450	40800	40800	40800	40800	0
197	20231011	154600	11879886450	40800	40800	40800	40800	0
198	20231011	154500	11879886450	40800	40800	40800	40800	0
199	20231011	154400	11879886450	40800	40800	40800	40800	0
200	20231011	154300	11879886450	40800	40800	40800	40800	0
201	20231011	154200	11879886450	40800	40800	40800	40800	0
202	20231011	154100	11879886450	40800	40800	40800	40800	0
203	20231011	154000	11879886450	40800	40800	40800	40800	0
204	20231011	153900	11879886450	40800	40800	40800	40800	0
205	20231011	153800	11879886450	40800	40800	40800	40800	0
206	20231011	153700	11879886450	40800	40800	40800	40800	0
207	20231011	153600	11879886450	40800	40800	40800	40800	0
208	20231011	153500	11879886450	40800	40800	40800	40800	0
209	20231011	153400	11879886450	40800	40800	40800	40800	0
210	20231011	153300	11879886450	40800	40800	40800	40800	0
211	20231011	153200	11879886450	40800	40800	40800	40800	0
212	20231011	153100	11879886450	40800	40800	40800	40800	39643
213	20231011	153000	11879886450	40800	40800	40800	40800	39643
214	20231011	152900	10262452050	40900	40900	40900	40900	0
215	20231011	152800	10262452050	40900	40900	40900	40900	0
216	20231011	152700	10262452050	40900	40900	40900	40900	0
217	20231011	152600	10262452050	40900	40900	40900	40900	0
218	20231011	152500	10262452050	40900	40900	40900	40900	0
219	20231011	152400	10262452050	40900	40900	40900	40900	0
220	20231011	152300	10262452050	40900	40900	40900	40900	0
221	20231011	152200	10262452050	40900	40900	40900	40900	0
222	20231011	152100	10262452050	40900	40900	40900	40900	0
223	20231011	152000	10262452050	40900	40900	40900	40900	0
224	20231011	151900	10262452050	40900	40900	41050	40900	1827
225	20231011	151800	10187595800	40950	40900	40950	40900	144
226	20231011	151700	10181699850	40950	40800	40950	40800	1878
227	20231011	151600	10104974600	40800	40800	40800	40800	442
228	20231011	151500	10086941000	40800	40850	40850	40800	302
229	20231011	151400	10074610000	40850	40850	40850	40850	319
230	20231011	151300	10061578850	40850	40900	40900	40850	2476
231	20231011	151200	9960355900	40900	40900	40950	40900	368
232	20231011	151100	9945288800	40900	40950	40950	40900	329
233	20231011	151000	9931821400	40900	40950	40950	40900	634
234	20231011	150900	9905864900	40900	40900	40950	40900	211
235	20231011	150800	9897233550	40900	40900	40950	40900	219
236	20231011	150700	9888266000	40950	40950	40950	40900	50
237	20231011	150600	9886218700	40950	40850	41050	40850	1158
238	20231011	150500	9838848650	40850	40850	40900	40850	303
239	20231011	150400	9826457150	40900	40850	40900	40850	61
240	20231011	150300	9823965050	40900	40850	40900	40850	186
241	20231011	150200	9816359150	40850	40850	40850	40850	25
242	20231011	150100	9815337900	40850	40950	41000	40850	1213
243	20231011	150000	9765704300	41000	40950	41000	40950	92
244	20231011	145900	9761933200	41000	41000	41000	40950	101
245	20231011	145800	9757793350	41000	41000	41000	40950	204
246	20231011	145700	9749431250	41000	41050	41050	40950	1788
247	20231011	145600	9676073400	41050	41100	41150	41000	651
248	20231011	145500	9649327100	41050	41000	41050	41000	421
249	20231011	145400	9632046750	41050	41050	41050	41000	124
250	20231011	145300	9626957300	41000	41050	41050	41000	11
251	20231011	145200	9626506150	41000	41000	41050	40950	383
252	20231011	145100	9610803650	41000	40950	41000	40950	88
253	20231011	145000	9607196300	40950	41000	41000	40950	53
254	20231011	144900	9605023850	40950	41000	41000	40950	444
255	20231011	144800	9586822350	40950	40900	40950	40850	4009
256	20231011	144700	9422805550	40850	40850	40900	40850	95
257	20231011	144600	9418924600	40850	40850	40900	40850	261
258	20231011	144500	9408252700	40850	40850	40900	40850	125
259	20231011	144400	9403143850	40850	40850	40900	40850	745
260	20231011	144300	9372699250	40850	40850	40900	40850	264
261	20231011	144200	9361914600	40850	40850	40900	40850	287
262	20231011	144100	9350187300	40850	40850	40900	40850	290
263	20231011	144000	9338340600	40850	40850	40900	40850	170
264	20231011	143900	9331394250	40850	40850	40900	40850	100
265	20231011	143800	9327308600	40850	40850	40900	40850	182
266	20231011	143700	9319873650	40900	40950	40950	40850	976
267	20231011	143600	9279912800	40950	40950	41000	40950	225
268	20231011	143500	9270698900	41000	41000	41000	40950	471
269	20231011	143400	9251403050	40950	40950	41000	40950	297
270	20231011	143300	9239240150	40950	40950	41000	40950	488
271	20231011	143200	9219255250	40950	41000	41000	40950	440
272	20231011	143100	9201221950	40950	40950	41000	40950	77
273	20231011	143000	9198067250	40950	40950	41000	40950	58
274	20231011	142900	9195690450	40950	40950	41000	40950	37
275	20231011	142800	9194173900	40950	40950	41000	40950	60
276	20231011	142700	9191715350	40950	41000	41000	40950	12
277	20231011	142600	9191223750	40950	41000	41000	40950	6
278	20231011	142500	9190977850	40950	40850	41000	40850	261
279	20231011	142400	9180291100	40950	40900	40950	40850	1380
280	20231011	142300	9123843750	40900	41000	41050	40900	819
281	20231011	142200	9090271200	41000	41000	41050	41000	345
282	20231011	142100	9076124650	41000	41000	41050	41000	91
283	20231011	142000	9072391350	41050	41050	41050	41000	187
284	20231011	141900	9064716300	41000	40900	41050	40900	2453
285	20231011	141800	8964232800	40900	40900	40950	40900	127
286	20231011	141700	8959034500	40900	40900	40950	40900	342
287	20231011	141600	8945044000	40950	40900	40950	40900	159
288	20231011	141500	8938535550	40950	40900	40950	40900	84
289	20231011	141400	8935096650	40900	40900	40950	40900	114
290	20231011	141300	8930430550	40950	40950	40950	40900	983
291	20231011	141200	8890186000	41000	40950	41000	40950	78
292	20231011	141100	8886988800	41000	41000	41000	40950	131
293	20231011	141000	8881618750	41000	41000	41000	40950	102
294	20231011	140900	8877437550	41000	40950	41000	40900	1348
295	20231011	140800	8822209700	40900	40950	40950	40900	95
296	20231011	140700	8818320150	40900	40950	40950	40850	243
297	20231011	140600	8808378650	40850	40850	40950	40850	91
298	20231011	140500	8804654000	40850	40950	40950	40850	388
299	20231011	140400	8788767500	40950	40850	40950	40800	775
300	20231011	140300	8757114600	40800	40750	40800	40750	2709
301	20231011	140200	8646589100	40750	40750	40750	40750	53
302	20231011	140100	8644429350	40750	40750	40800	40750	90
303	20231011	140000	8640761800	40750	40750	40800	40750	122
304	20231011	135900	8635790250	40750	40750	40750	40750	93
305	20231011	135800	8632000500	40750	40800	40800	40750	717
306	20231011	135700	8602749650	40800	40800	40800	40800	68
307	20231011	135600	8599975250	40800	40800	40850	40800	73
308	20231011	135500	8596996600	40800	40750	40800	40750	1680
309	20231011	135400	8528458100	40750	40750	40800	40750	97
310	20231011	135300	8524505250	40750	40750	40750	40750	66
311	20231011	135200	8521815750	40750	40750	40750	40750	974
312	20231011	135100	8482125250	40750	40800	40800	40750	3134
313	20231011	135000	8354302550	40800	40800	40800	40800	323
314	20231011	134900	8341124150	40800	40800	40850	40800	436
315	20231011	134800	8323333200	40800	40800	40850	40800	290
316	20231011	134700	8311497100	40800	40850	40850	40800	356
317	20231011	134600	8296965500	40850	40800	40850	40800	360
318	20231011	134500	8282272450	40850	40800	40850	40800	332
319	20231011	134400	8268715850	40800	40800	40850	40800	308
320	20231011	134300	8256140050	40800	40800	40850	40800	762
321	20231011	134200	8225036800	40800	40800	40850	40800	166
322	20231011	134100	8218260650	40800	40800	40850	40800	332
323	20231011	134000	8204705600	40800	40800	40850	40800	144
324	20231011	133900	8198829100	40800	40800	40850	40800	335
325	20231011	133800	8185159450	40800	40800	40800	40800	90
326	20231011	133700	8181487450	40800	40800	40850	40800	708
327	20231011	133600	8152583650	40800	40800	40850	40800	115
328	20231011	133500	8147891450	40800	40800	40850	40800	415
329	20231011	133400	8130957900	40800	40800	40850	40800	113
330	20231011	133300	8126346350	40800	40800	40850	40800	238
331	20231011	133200	8116631250	40800	40800	40850	40800	114
332	20231011	133100	8111977850	40800	40800	40850	40800	230
333	20231011	133000	8102592650	40800	40800	40850	40800	127
334	20231011	132900	8097410950	40800	40800	40850	40800	487
335	20231011	132800	8077523650	40800	40800	40850	40800	161
336	20231011	132700	8070954200	40800	40800	40800	40800	62
337	20231011	132600	8068424600	40800	40800	40800	40800	81
338	20231011	132500	8065119800	40850	40750	40850	40750	120
339	20231011	132400	8060223050	40750	40800	40800	40750	769
340	20231011	132300	8028853900	40750	40750	40900	40750	3874
341	20231011	132200	7870703350	40750	40750	40800	40750	242
342	20231011	132100	7860835600	40750	40750	40750	40750	87
343	20231011	132000	7857290350	40750	40750	40750	40750	120
344	20231011	131900	7852400350	40750	40800	40800	40750	282
345	20231011	131800	7840901050	40750	40750	40800	40750	102
346	20231011	131700	7836744250	40750	40750	40800	40750	163
347	20231011	131600	7830101400	40750	40750	40800	40750	97
348	20231011	131500	7826148600	40750	40750	40800	40750	108
349	20231011	131400	7821747400	40750	40750	40750	40750	84
350	20231011	131300	7818324400	40750	40750	40800	40750	76
351	20231011	131200	7815227100	40800	40850	40850	40750	460
352	20231011	131100	7796447350	40850	40900	40900	40850	880
353	20231011	131000	7760462050	40900	40950	41000	40900	986
354	20231011	130900	7720093250	40950	41000	41000	40950	324
355	20231011	130800	7706811450	41000	41000	41000	41000	18
356	20231011	130700	7706073450	40950	40950	41000	40900	1028
357	20231011	130600	7663976100	40900	40950	40950	40900	131
358	20231011	130500	7658615000	40950	40900	40950	40900	103
359	20231011	130400	7654398100	40950	40950	40950	40900	84
360	20231011	130300	7650959000	40900	40900	40900	40900	40
361	20231011	130200	7649323000	40950	40900	40950	40900	21
362	20231011	130100	7648463150	40900	41000	41000	40900	57
363	20231011	130000	7646131250	40950	40950	40950	40950	177
364	20231011	125900	7638883100	40950	40900	40950	40900	143
365	20231011	125800	7633031700	40900	40850	40900	40850	223
366	20231011	125700	7623911100	40900	40900	40900	40900	53
367	20231011	125600	7621743400	40900	40900	40900	40900	4
368	20231011	125500	7621579800	40900	40900	40900	40900	12
369	20231011	125400	7621089000	40900	40800	40900	40800	559
370	20231011	125300	7598250800	40750	40700	40800	40700	1764
371	20231011	125200	7526368250	40700	40700	40750	40700	19
372	20231011	125100	7525594900	40750	40750	40750	40700	733
373	20231011	125000	7495725650	40750	40750	40800	40750	42
374	20231011	124900	7494014000	40750	40750	40750	40750	569
375	20231011	124800	7470827250	40750	40750	40750	40750	417
376	20231011	124700	7453834500	40800	40750	40800	40750	346
377	20231011	124600	7439718900	40750	40750	40800	40750	77
378	20231011	124500	7436581100	40750	40750	40750	40750	767
379	20231011	124400	7405325850	40800	40800	40800	40800	109
380	20231011	124300	7400878650	40800	40800	40800	40800	34
381	20231011	124200	7399491450	40800	40800	40800	40800	136
382	20231011	124100	7393942650	40750	40800	40800	40750	41
383	20231011	124000	7392270100	40750	40750	40750	40750	90
384	20231011	123900	7388602600	40800	40750	40800	40750	45
385	20231011	123800	7386767500	40750	40750	40800	40750	102
386	20231011	123700	7382609100	40750	40800	40800	40750	62
387	20231011	123600	7380082150	40800	40800	40800	40750	242
388	20231011	123500	7370211150	40750	40750	40750	40750	74
389	20231011	123400	7367195650	40750	40750	40800	40750	139
390	20231011	123300	7361528900	40750	40750	40750	40750	25
391	20231011	123200	7360510150	40750	40750	40800	40750	80
392	20231011	123100	7357250100	40750	40800	40800	40750	73
393	20231011	123000	7354272300	40750	40800	40800	40750	39
394	20231011	122900	7352681700	40750	40750	40750	40750	12
395	20231011	122800	7352192700	40750	40750	40750	40750	36
396	20231011	122700	7350725700	40750	40750	40800	40750	43
397	20231011	122600	7348971950	40750	40750	40800	40750	63
398	20231011	122500	7346404100	40750	40750	40750	40750	68
399	20231011	122400	7343633100	40750	40850	40850	40750	2081
400	20231011	122300	7258729900	40800	40800	40850	40800	130
401	20231011	122200	7253423500	40850	40850	40850	40800	395
402	20231011	122100	7237294950	40800	40850	40850	40800	150
403	20231011	122000	7231170500	40850	40800	40850	40800	129
404	20231011	121900	7225901450	40850	40800	40850	40800	46
405	20231011	121800	7224023200	40800	40800	40850	40800	64
406	20231011	121700	7221411950	40850	40800	40850	40800	86
407	20231011	121600	7217901950	40800	40850	40850	40800	134
408	20231011	121500	7212430250	40850	40850	40850	40850	40
409	20231011	121400	7210796250	40800	40800	40800	40800	0
410	20231011	121300	7210796250	40800	40800	40800	40800	4
411	20231011	121200	7210633050	40800	40800	40800	40800	7
412	20231011	121100	7210347450	40850	40850	40850	40850	5
413	20231011	121000	7210143200	40850	40850	40850	40850	2
414	20231011	120900	7210061500	40800	40800	40800	40800	3
415	20231011	120800	7209939100	40800	40800	40800	40800	303
416	20231011	120700	7197576700	40800	40850	40850	40800	1025
417	20231011	120600	7155711700	40900	40950	40950	40900	990
418	20231011	120500	7115195500	41000	40950	41000	40950	87
419	20231011	120400	7111628550	40950	41050	41050	40950	120
420	20231011	120300	7106707350	41050	41000	41050	41000	384
421	20231011	120200	7090963050	41050	41050	41050	41050	43
422	20231011	120100	7089197900	41050	40900	41050	40900	1009
423	20231011	120000	7047850450	40900	40900	40900	40900	0
424	20231011	115900	7047850450	40900	40900	40900	40900	6
425	20231011	115800	7047605050	40950	40950	40950	40950	170
426	20231011	115700	7040643550	41000	41000	41000	41000	87
427	20231011	115600	7037076550	41000	41000	41050	41000	293
428	20231011	115500	7025054850	41100	40850	41100	40850	601
429	20231011	115400	7000435500	40950	40900	40950	40900	173
430	20231011	115300	6993359700	40900	40950	40950	40900	3671
431	20231011	115200	6843151550	40950	40950	40950	40950	5
432	20231011	115100	6842946800	40950	40950	40950	40950	0
433	20231011	115000	6842946800	40950	40950	41000	40950	23
434	20231011	114900	6842004900	40950	41100	41150	40950	3778
435	20231011	114800	6687070200	41150	41150	41150	41150	522
436	20231011	114700	6665589900	41150	41150	41150	41100	64
437	20231011	114600	6662956650	41150	41100	41150	41100	25
438	20231011	114500	6661927950	41100	41050	41100	41000	7046
439	20231011	114400	6372672500	41000	41000	41050	41000	986
440	20231011	114300	6332246450	41000	41000	41000	41000	95
441	20231011	114200	6328351450	41000	41000	41000	41000	23
442	20231011	114100	6327408450	41000	41000	41000	41000	66
443	20231011	114000	6324702450	41000	41000	41000	40950	424
444	20231011	113900	6307322900	41000	41000	41000	41000	3
445	20231011	113800	6307199900	41000	41000	41000	40950	631
446	20231011	113700	6281330700	40950	41000	41000	40950	47
447	20231011	113600	6279404500	41000	40950	41000	40950	11
448	20231011	113500	6278953550	41000	40950	41000	40950	191
449	20231011	113400	6271123300	41000	40950	41000	40950	451
450	20231011	113300	6252653450	41000	41000	41000	41000	46
451	20231011	113200	6250767450	41000	40950	41000	40950	201
452	20231011	113100	6242532850	41000	41000	41000	41000	167
453	20231011	113000	6235685850	41000	40950	41000	40950	489
454	20231011	112900	6215658300	40950	41000	41000	40950	106
455	20231011	112800	6211314050	41000	40950	41000	40950	795
456	20231011	112700	6178751450	40950	40900	40950	40900	130
457	20231011	112600	6173428000	40950	40950	40950	40950	23
458	20231011	112500	6172486150	40950	40950	40950	40950	94
459	20231011	112400	6168636850	40950	40950	40950	40950	0
460	20231011	112300	6168636850	40950	40900	40950	40900	1629
461	20231011	112200	6101983450	40900	40900	40900	40900	29
462	20231011	112100	6100797350	40900	40900	40900	40900	52
463	20231011	112000	6098670550	40900	40900	40900	40900	24
464	20231011	111900	6097688950	40900	40850	40900	40850	781
465	20231011	111800	6065758050	40850	40900	40900	40850	112
466	20231011	111700	6061178500	40900	40900	40900	40850	75
467	20231011	111600	6058111800	40850	40850	40850	40850	24
468	20231011	111500	6057131400	40850	40900	40900	40850	637
469	20231011	111400	6031081500	40950	40950	40950	40950	93
470	20231011	111300	6027273150	40900	40950	40950	40900	150
471	20231011	111200	6021136650	40900	40950	40950	40900	218
472	20231011	111100	6012209800	40950	40900	40950	40900	310
473	20231011	111000	5999527450	40900	40900	40900	40900	66
474	20231011	110900	5996828050	40900	40900	40900	40900	560
475	20231011	110800	5973924050	40900	40900	40900	40900	439
476	20231011	110700	5955968950	40900	40900	40900	40850	227
477	20231011	110600	5946685300	40900	40900	40900	40850	212
478	20231011	110500	5938021300	40850	40900	40900	40850	261
479	20231011	110400	5927352050	40900	40900	40900	40900	103
480	20231011	110300	5923139350	40900	40900	40900	40900	30
481	20231011	110200	5921912350	40850	40900	40900	40850	80
482	20231011	110100	5918643450	40900	40900	40900	40850	688
483	20231011	110000	5890504350	40850	40850	40900	40850	484
484	20231011	105900	5870726550	40900	40900	40900	40900	96
485	20231011	105800	5866800150	40900	40900	40900	40850	309
486	20231011	105700	5854162700	40900	40900	40900	40900	133
487	20231011	105600	5848723000	40900	40900	40900	40900	122
488	20231011	105500	5843733200	40900	40800	40900	40800	878
489	20231011	105400	5807858750	40800	40800	40850	40800	49
490	20231011	105300	5805857550	40850	40800	40850	40800	858
491	20231011	105200	5770849400	40800	40800	40800	40800	35
492	20231011	105100	5769421400	40800	40800	40800	40800	385
493	20231011	105000	5753713400	40750	40800	40800	40750	74
494	20231011	104900	5750695300	40750	40800	40800	40750	73
495	20231011	104800	5747717900	40750	40800	40800	40750	2
496	20231011	104700	5747636350	40750	40850	40850	40750	627
497	20231011	104600	5722057500	40850	40800	40850	40800	714
498	20231011	104500	5692908500	40800	40800	40800	40800	133
499	20231011	104400	5687482100	40800	40800	40800	40800	150
500	20231011	104300	5681362100	40800	40800	40800	40800	37
501	20231011	104200	5679852500	40800	40800	40800	40800	110
502	20231011	104100	5675364500	40750	40750	40800	40700	714
503	20231011	104000	5646234900	40750	40750	40750	40700	526
504	20231011	103900	5624800450	40750	40750	40750	40750	115
505	20231011	103800	5620114200	40750	40750	40750	40750	166
506	20231011	103700	5613349700	40750	40750	40750	40700	363
507	20231011	103600	5598559450	40750	40800	40800	40750	533
508	20231011	103500	5576835800	40750	40800	40800	40750	981
509	20231011	103400	5536859250	40800	40750	40800	40750	233
510	20231011	103300	5527362700	40750	40750	40750	40750	249
511	20231011	103200	5517215950	40750	40750	40750	40750	134
512	20231011	103100	5511755450	40750	40750	40750	40750	472
513	20231011	103000	5492521450	40750	40800	40800	40700	1578
514	20231011	102900	5428180650	40800	40800	40800	40750	248
515	20231011	102800	5418063000	40750	40750	40800	40750	270
516	20231011	102700	5407048100	40800	40750	40800	40750	219
517	20231011	102600	5398116450	40800	40800	40800	40750	207
518	20231011	102500	5389673200	40750	40750	40800	40750	1533
519	20231011	102400	5327200200	40700	40750	40750	40700	132
520	20231011	102300	5321823000	40750	40750	40750	40750	91
521	20231011	102200	5318114750	40750	40750	40750	40750	24
522	20231011	102100	5317136750	40750	40700	40750	40700	797
523	20231011	102000	5284697250	40650	40700	40700	40650	178
524	20231011	101900	5277453400	40700	40650	40700	40600	1326
525	20231011	101800	5223542350	40600	40600	40650	40600	93
526	20231011	101700	5219762900	40650	40650	40650	40650	47
527	20231011	101600	5217852350	40650	40600	40650	40600	71
528	20231011	101500	5214968150	40600	40650	40650	40600	18
529	20231011	101400	5214236600	40650	40650	40650	40650	1
530	20231011	101300	5214195950	40600	40550	40600	40550	77
531	20231011	101200	5211071000	40600	40600	40600	40600	477
532	20231011	101100	5191704800	40600	40600	40600	40600	29
533	20231011	101000	5190527400	40550	40650	40650	40550	676
534	20231011	100900	5163096100	40650	40600	40650	40600	10
535	20231011	100800	5162690000	40650	40650	40650	40650	5
536	20231011	100700	5162486750	40600	40600	40700	40600	702
537	20231011	100600	5133966500	40550	40600	40600	40550	2
538	20231011	100500	5133885350	40600	40600	40600	40550	25
539	20231011	100400	5132870600	40550	40550	40550	40500	385
540	20231011	100300	5117258950	40500	40500	40500	40500	4
541	20231011	100200	5117096950	40500	40500	40500	40500	17
542	20231011	100100	5116408450	40500	40450	40500	40450	299
543	20231011	100000	5104313350	40450	40600	40650	40400	18583
544	20231011	095900	4350951400	40650	40650	40650	40600	385
545	20231011	095800	4335316000	40600	40650	40650	40600	560
546	20231011	095700	4312579750	40600	40550	40650	40550	43
547	20231011	095600	4310834100	40550	40500	40650	40500	65
548	20231011	095500	4308198850	40500	40500	40500	40500	518
549	20231011	095400	4287219850	40500	40650	40650	40500	1635
550	20231011	095300	4220970350	40500	40650	40700	40500	9243
551	20231011	095200	3845980500	40650	40700	40700	40650	47
552	20231011	095100	3844068250	40700	40700	40750	40650	547
553	20231011	095000	3821805700	40750	40750	40750	40700	61
554	20231011	094900	3819321350	40700	40700	40700	40700	1208
555	20231011	094800	3770155750	40700	40700	40700	40700	1028
556	20231011	094700	3728316150	40750	40750	40750	40700	57
557	20231011	094600	3725994450	40700	40750	40750	40700	1539
558	20231011	094500	3663331250	40750	40700	40800	40700	2806
559	20231011	094400	3548973650	40750	40750	40750	40700	207
560	20231011	094300	3540539300	40750	40800	40800	40700	1100
561	20231011	094200	3495714500	40750	40800	40900	40750	1572
562	20231011	094100	3431570600	40800	40850	40850	40800	719
563	20231011	094000	3402199950	40850	40900	40950	40850	3644
564	20231011	093900	3253292200	40850	40900	40950	40850	6867
565	20231011	093800	2972699250	40900	40950	40950	40900	496
566	20231011	093700	2952395950	40950	40950	41000	40950	73
567	20231011	093600	2949404500	40950	41000	41000	40950	403
568	20231011	093500	2932882500	41000	41000	41050	40950	1638
569	20231011	093400	2865720650	41000	40950	41000	40950	55
570	20231011	093300	2863466650	41000	40950	41000	40900	476
571	20231011	093200	2843970600	40900	40950	40950	40900	1278
572	20231011	093100	2791660000	40950	40900	40950	40850	1127
573	20231011	093000	2745558300	40900	40850	40900	40850	2002
574	20231011	092900	2663741450	40850	40950	41000	40850	4074
575	20231011	092800	2497134500	40950	41000	41000	40850	1114
576	20231011	092700	2451560150	40950	40900	41000	40850	1377
577	20231011	092600	2395236350	40950	40850	40950	40850	2119
578	20231011	092500	2308556150	40800	40850	40900	40800	1081
579	20231011	092400	2264396850	40850	40900	40900	40800	1724
580	20231011	092300	2193913050	40900	40800	40950	40800	1034
581	20231011	092200	2151624450	40950	41000	41000	40950	1177
582	20231011	092100	2103406450	41000	40850	41000	40850	4029
583	20231011	092000	1938456550	40900	40800	40900	40800	139
584	20231011	091900	1932773000	40850	40750	40850	40750	1830
585	20231011	091800	1858095700	40750	40750	40800	40700	968
586	20231011	091700	1818650550	40750	40700	40750	40700	783
587	20231011	091600	1786746200	40700	40750	40750	40650	1065
588	20231011	091500	1743393000	40750	40750	40800	40700	792
589	20231011	091400	1711118250	40750	40800	40800	40700	2678
590	20231011	091300	1601940400	40800	40800	40850	40800	971
591	20231011	091200	1562315200	40750	40750	40750	40700	1021
592	20231011	091100	1520709800	40700	40700	40700	40700	1330
593	20231011	091000	1466578800	40650	40600	40700	40600	1535
594	20231011	090900	1404203000	40600	40650	40650	40550	2108
595	20231011	090800	1318644950	40650	40750	40750	40600	5460
596	20231011	090700	1096471800	40700	40750	40750	40700	1070
597	20231011	090600	1052869350	40700	40750	40750	40650	1110
598	20231011	090500	1007683800	40700	40750	40800	40700	1476
599	20231011	090400	947489200	40750	40650	40750	40600	1854
600	20231011	090300	872035350	40650	40600	40650	40550	1470
601	20231011	090200	812352500	40500	40600	40700	40450	3882
602	20231011	090100	655049350	40600	40750	40950	40350	5769
603	20231011	090000	420822650	40750	41300	41350	40700	10248