KissMeData/323410/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203900	13872110000	22950	22950	22950	22950	102777
3	20231019	203800	13872110000	22950	22950	22950	22950	0
4	20231019	203700	13872110000	22950	22950	22950	22950	0
5	20231019	203600	13872110000	22950	22950	22950	22950	0
6	20231019	203500	13872110000	22950	22950	22950	22950	0
7	20231019	203400	13872110000	22950	22950	22950	22950	0
8	20231019	203300	13872110000	22950	22950	22950	22950	0
9	20231019	203200	13872110000	22950	22950	22950	22950	0
10	20231019	203100	13872110000	22950	22950	22950	22950	0
11	20231019	203000	13872110000	22950	22950	22950	22950	0
12	20231019	202900	13872110000	22950	22950	22950	22950	0
13	20231019	202800	13872110000	22950	22950	22950	22950	0
14	20231019	202700	13872110000	22950	22950	22950	22950	0
15	20231019	202600	13872110000	22950	22950	22950	22950	0
16	20231019	202500	13872110000	22950	22950	22950	22950	0
17	20231019	202400	13872110000	22950	22950	22950	22950	0
18	20231019	202300	13872110000	22950	22950	22950	22950	0
19	20231019	202200	13872110000	22950	22950	22950	22950	0
20	20231019	202100	13872110000	22950	22950	22950	22950	0
21	20231019	202000	13872110000	22950	22950	22950	22950	0
22	20231019	201900	13872110000	22950	22950	22950	22950	0
23	20231019	201800	13872110000	22950	22950	22950	22950	0
24	20231019	201700	13872110000	22950	22950	22950	22950	0
25	20231019	201600	13872110000	22950	22950	22950	22950	0
26	20231019	201500	13872110000	22950	22950	22950	22950	0
27	20231019	201400	13872110000	22950	22950	22950	22950	0
28	20231019	201300	13872110000	22950	22950	22950	22950	0
29	20231019	201200	13872110000	22950	22950	22950	22950	0
30	20231019	201100	13872110000	22950	22950	22950	22950	0
31	20231019	201000	13872110000	22950	22950	22950	22950	0
32	20231019	200900	13872110000	22950	22950	22950	22950	102777
33	20231019	200800	13872110000	22950	22950	22950	22950	0
34	20231019	200700	13872110000	22950	22950	22950	22950	0
35	20231019	200600	13872110000	22950	22950	22950	22950	0
36	20231019	200500	13872110000	22950	22950	22950	22950	0
37	20231019	200400	13872110000	22950	22950	22950	22950	0
38	20231019	200300	13872110000	22950	22950	22950	22950	0
39	20231019	200200	13872110000	22950	22950	22950	22950	0
40	20231019	200100	13872110000	22950	22950	22950	22950	0
41	20231019	200000	13872110000	22950	22950	22950	22950	0
42	20231019	195900	13872110000	22950	22950	22950	22950	0
43	20231019	195800	13872110000	22950	22950	22950	22950	0
44	20231019	195700	13872110000	22950	22950	22950	22950	0
45	20231019	195600	13872110000	22950	22950	22950	22950	0
46	20231019	195500	13872110000	22950	22950	22950	22950	0
47	20231019	195400	13872110000	22950	22950	22950	22950	0
48	20231019	195300	13872110000	22950	22950	22950	22950	0
49	20231019	195200	13872110000	22950	22950	22950	22950	0
50	20231019	195100	13872110000	22950	22950	22950	22950	0
51	20231019	195000	13872110000	22950	22950	22950	22950	0
52	20231019	194900	13872110000	22950	22950	22950	22950	0
53	20231019	194800	13872110000	22950	22950	22950	22950	0
54	20231019	194700	13872110000	22950	22950	22950	22950	0
55	20231019	194600	13872110000	22950	22950	22950	22950	0
56	20231019	194500	13872110000	22950	22950	22950	22950	0
57	20231019	194400	13872110000	22950	22950	22950	22950	0
58	20231019	194300	13872110000	22950	22950	22950	22950	0
59	20231019	194200	13872110000	22950	22950	22950	22950	0
60	20231019	194100	13872110000	22950	22950	22950	22950	0
61	20231019	194000	13872110000	22950	22950	22950	22950	0
62	20231019	193900	13872110000	22950	22950	22950	22950	102777
63	20231019	193800	13872110000	22950	22950	22950	22950	0
64	20231019	193700	13872110000	22950	22950	22950	22950	0
65	20231019	193600	13872110000	22950	22950	22950	22950	0
66	20231019	193500	13872110000	22950	22950	22950	22950	0
67	20231019	193400	13872110000	22950	22950	22950	22950	0
68	20231019	193300	13872110000	22950	22950	22950	22950	0
69	20231019	193200	13872110000	22950	22950	22950	22950	0
70	20231019	193100	13872110000	22950	22950	22950	22950	0
71	20231019	193000	13872110000	22950	22950	22950	22950	0
72	20231019	192900	13872110000	22950	22950	22950	22950	0
73	20231019	192800	13872110000	22950	22950	22950	22950	0
74	20231019	192700	13872110000	22950	22950	22950	22950	0
75	20231019	192600	13872110000	22950	22950	22950	22950	0
76	20231019	192500	13872110000	22950	22950	22950	22950	0
77	20231019	192400	13872110000	22950	22950	22950	22950	0
78	20231019	192300	13872110000	22950	22950	22950	22950	0
79	20231019	192200	13872110000	22950	22950	22950	22950	0
80	20231019	192100	13872110000	22950	22950	22950	22950	0
81	20231019	192000	13872110000	22950	22950	22950	22950	0
82	20231019	191900	13872110000	22950	22950	22950	22950	0
83	20231019	191800	13872110000	22950	22950	22950	22950	0
84	20231019	191700	13872110000	22950	22950	22950	22950	0
85	20231019	191600	13872110000	22950	22950	22950	22950	0
86	20231019	191500	13872110000	22950	22950	22950	22950	0
87	20231019	191400	13872110000	22950	22950	22950	22950	0
88	20231019	191300	13872110000	22950	22950	22950	22950	0
89	20231019	191200	13872110000	22950	22950	22950	22950	0
90	20231019	191100	13872110000	22950	22950	22950	22950	0
91	20231019	191000	13872110000	22950	22950	22950	22950	0
92	20231019	190900	13872110000	22950	22950	22950	22950	102777
93	20231019	190800	13872110000	22950	22950	22950	22950	0
94	20231019	190700	13872110000	22950	22950	22950	22950	0
95	20231019	190600	13872110000	22950	22950	22950	22950	0
96	20231019	190500	13872110000	22950	22950	22950	22950	0
97	20231019	190400	13872110000	22950	22950	22950	22950	0
98	20231019	190300	13872110000	22950	22950	22950	22950	0
99	20231019	190200	13872110000	22950	22950	22950	22950	0
100	20231019	190100	13872110000	22950	22950	22950	22950	0
101	20231019	190000	13872110000	22950	22950	22950	22950	0
102	20231019	185900	13872110000	22950	22950	22950	22950	0
103	20231019	185800	13872110000	22950	22950	22950	22950	0
104	20231019	185700	13872110000	22950	22950	22950	22950	0
105	20231019	185600	13872110000	22950	22950	22950	22950	0
106	20231019	185500	13872110000	22950	22950	22950	22950	0
107	20231019	185400	13872110000	22950	22950	22950	22950	0
108	20231019	185300	13872110000	22950	22950	22950	22950	0
109	20231019	185200	13872110000	22950	22950	22950	22950	0
110	20231019	185100	13872110000	22950	22950	22950	22950	0
111	20231019	185000	13872110000	22950	22950	22950	22950	0
112	20231019	184900	13872110000	22950	22950	22950	22950	0
113	20231019	184800	13872110000	22950	22950	22950	22950	0
114	20231019	184700	13872110000	22950	22950	22950	22950	0
115	20231019	184600	13872110000	22950	22950	22950	22950	0
116	20231019	184500	13872110000	22950	22950	22950	22950	0
117	20231019	184400	13872110000	22950	22950	22950	22950	0
118	20231019	184300	13872110000	22950	22950	22950	22950	0
119	20231019	184200	13872110000	22950	22950	22950	22950	0
120	20231019	184100	13872110000	22950	22950	22950	22950	0
121	20231019	184000	13872110000	22950	22950	22950	22950	0
122	20231019	183900	13872110000	22950	22950	22950	22950	102777
123	20231019	183800	13872110000	22950	22950	22950	22950	0
124	20231019	183700	13872110000	22950	22950	22950	22950	0
125	20231019	183600	13872110000	22950	22950	22950	22950	0
126	20231019	183500	13872110000	22950	22950	22950	22950	0
127	20231019	183400	13872110000	22950	22950	22950	22950	0
128	20231019	183300	13872110000	22950	22950	22950	22950	0
129	20231019	183200	13872110000	22950	22950	22950	22950	0
130	20231019	183100	13872110000	22950	22950	22950	22950	0
131	20231019	183000	13872110000	22950	22950	22950	22950	0
132	20231019	182900	13872110000	22950	22950	22950	22950	0
133	20231019	182800	13872110000	22950	22950	22950	22950	0
134	20231019	182700	13872110000	22950	22950	22950	22950	0
135	20231019	182600	13872110000	22950	22950	22950	22950	0
136	20231019	182500	13872110000	22950	22950	22950	22950	0
137	20231019	182400	13872110000	22950	22950	22950	22950	0
138	20231019	182300	13872110000	22950	22950	22950	22950	0
139	20231019	182200	13872110000	22950	22950	22950	22950	0
140	20231019	182100	13872110000	22950	22950	22950	22950	0
141	20231019	182000	13872110000	22950	22950	22950	22950	0
142	20231019	181900	13872110000	22950	22950	22950	22950	0
143	20231019	181800	13872110000	22950	22950	22950	22950	0
144	20231019	181700	13872110000	22950	22950	22950	22950	0
145	20231019	181600	13872110000	22950	22950	22950	22950	0
146	20231019	181500	13872110000	22950	22950	22950	22950	0
147	20231019	181400	13872110000	22950	22950	22950	22950	0
148	20231019	181300	13872110000	22950	22950	22950	22950	0
149	20231019	181200	13872110000	22950	22950	22950	22950	0
150	20231019	181100	13872110000	22950	22950	22950	22950	0
151	20231019	181000	13872110000	22950	22950	22950	22950	0
152	20231019	180900	13872110000	22950	22950	22950	22950	102777
153	20231019	180800	13872110000	22950	22950	22950	22950	0
154	20231019	180700	13872110000	22950	22950	22950	22950	0
155	20231019	180600	13872110000	22950	22950	22950	22950	0
156	20231019	180500	13872110000	22950	22950	22950	22950	0
157	20231019	180400	13872110000	22950	22950	22950	22950	0
158	20231019	180300	13872110000	22950	22950	22950	22950	0
159	20231019	180200	13872110000	22950	22950	22950	22950	0
160	20231019	180100	13872110000	22950	22950	22950	22950	0
161	20231019	180000	13872110000	22950	22950	22950	22950	0
162	20231019	175900	13872110000	22950	22950	22950	22950	0
163	20231019	175800	13872110000	22950	22950	22950	22950	0
164	20231019	175700	13872110000	22950	22950	22950	22950	0
165	20231019	175600	13872110000	22950	22950	22950	22950	0
166	20231019	175500	13872110000	22950	22950	22950	22950	0
167	20231019	175400	13872110000	22950	22950	22950	22950	0
168	20231019	175300	13872110000	22950	22950	22950	22950	0
169	20231019	175200	13872110000	22950	22950	22950	22950	0
170	20231019	175100	13872110000	22950	22950	22950	22950	0
171	20231019	175000	13872110000	22950	22950	22950	22950	0
172	20231019	174900	13872110000	22950	22950	22950	22950	0
173	20231019	174800	13872110000	22950	22950	22950	22950	0
174	20231019	174700	13872110000	22950	22950	22950	22950	0
175	20231019	174600	13872110000	22950	22950	22950	22950	0
176	20231019	174500	13872110000	22950	22950	22950	22950	0
177	20231019	174400	13872110000	22950	22950	22950	22950	0
178	20231019	174300	13872110000	22950	22950	22950	22950	0
179	20231019	174200	13872110000	22950	22950	22950	22950	0
180	20231019	174100	13872110000	22950	22950	22950	22950	0
181	20231019	174000	13872110000	22950	22950	22950	22950	0
182	20231019	173900	13872110000	22950	22950	22950	22950	102777
183	20231019	173800	13872110000	22950	22950	22950	22950	0
184	20231019	173700	13872110000	22950	22950	22950	22950	0
185	20231019	173600	13872110000	22950	22950	22950	22950	0
186	20231019	173500	13872110000	22950	22950	22950	22950	0
187	20231019	173400	13872110000	22950	22950	22950	22950	0
188	20231019	173300	13872110000	22950	22950	22950	22950	0
189	20231019	173200	13872110000	22950	22950	22950	22950	0
190	20231019	173100	13872110000	22950	22950	22950	22950	0
191	20231019	173000	13872110000	22950	22950	22950	22950	0
192	20231019	172900	13872110000	22950	22950	22950	22950	0
193	20231019	172800	13872110000	22950	22950	22950	22950	0
194	20231019	172700	13872110000	22950	22950	22950	22950	0
195	20231019	172600	13872110000	22950	22950	22950	22950	0
196	20231019	172500	13872110000	22950	22950	22950	22950	0
197	20231019	172400	13872110000	22950	22950	22950	22950	0
198	20231019	172300	13872110000	22950	22950	22950	22950	0
199	20231019	172200	13872110000	22950	22950	22950	22950	0
200	20231019	172100	13872110000	22950	22950	22950	22950	0
201	20231019	172000	13872110000	22950	22950	22950	22950	0
202	20231019	171900	13872110000	22950	22950	22950	22950	0
203	20231019	171800	13872110000	22950	22950	22950	22950	0
204	20231019	171700	13872110000	22950	22950	22950	22950	0
205	20231019	171600	13872110000	22950	22950	22950	22950	0
206	20231019	171500	13872110000	22950	22950	22950	22950	0
207	20231019	171400	13872110000	22950	22950	22950	22950	0
208	20231019	171300	13872110000	22950	22950	22950	22950	0
209	20231019	171200	13872110000	22950	22950	22950	22950	0
210	20231019	171100	13872110000	22950	22950	22950	22950	0
211	20231019	171000	13872110000	22950	22950	22950	22950	0
212	20231019	170900	13872110000	22950	22950	22950	22950	102777
213	20231019	170800	13872110000	22950	22950	22950	22950	0
214	20231019	170700	13872110000	22950	22950	22950	22950	0
215	20231019	170600	13872110000	22950	22950	22950	22950	0
216	20231019	170500	13872110000	22950	22950	22950	22950	0
217	20231019	170400	13872110000	22950	22950	22950	22950	0
218	20231019	170300	13872110000	22950	22950	22950	22950	0
219	20231019	170200	13872110000	22950	22950	22950	22950	0
220	20231019	170100	13872110000	22950	22950	22950	22950	0
221	20231019	170000	13872110000	22950	22950	22950	22950	0
222	20231019	165900	13872110000	22950	22950	22950	22950	0
223	20231019	165800	13872110000	22950	22950	22950	22950	0
224	20231019	165700	13872110000	22950	22950	22950	22950	0
225	20231019	165600	13872110000	22950	22950	22950	22950	0
226	20231019	165500	13872110000	22950	22950	22950	22950	0
227	20231019	165400	13872110000	22950	22950	22950	22950	0
228	20231019	165300	13872110000	22950	22950	22950	22950	0
229	20231019	165200	13872110000	22950	22950	22950	22950	0
230	20231019	165100	13872110000	22950	22950	22950	22950	0
231	20231019	165000	13872110000	22950	22950	22950	22950	0
232	20231019	164900	13872110000	22950	22950	22950	22950	0
233	20231019	164800	13872110000	22950	22950	22950	22950	0
234	20231019	164700	13872110000	22950	22950	22950	22950	0
235	20231019	164600	13872110000	22950	22950	22950	22950	0
236	20231019	164500	13872110000	22950	22950	22950	22950	0
237	20231019	164400	13872110000	22950	22950	22950	22950	0
238	20231019	164300	13872110000	22950	22950	22950	22950	0
239	20231019	164200	13872110000	22950	22950	22950	22950	0
240	20231019	164100	13872110000	22950	22950	22950	22950	0
241	20231019	164000	13872110000	22950	22950	22950	22950	0
242	20231019	163900	13872110000	22950	22950	22950	22950	102777
243	20231019	163800	13872110000	22950	22950	22950	22950	0
244	20231019	163700	13872110000	22950	22950	22950	22950	0
245	20231019	163600	13872110000	22950	22950	22950	22950	0
246	20231019	163500	13872110000	22950	22950	22950	22950	0
247	20231019	163400	13872110000	22950	22950	22950	22950	0
248	20231019	163300	13872110000	22950	22950	22950	22950	0
249	20231019	163200	13872110000	22950	22950	22950	22950	0
250	20231019	163100	13872110000	22950	22950	22950	22950	0
251	20231019	163000	13872110000	22950	22950	22950	22950	0
252	20231019	162900	13872110000	22950	22950	22950	22950	0
253	20231019	162800	13872110000	22950	22950	22950	22950	0
254	20231019	162700	13872110000	22950	22950	22950	22950	0
255	20231019	162600	13872110000	22950	22950	22950	22950	0
256	20231019	162500	13872110000	22950	22950	22950	22950	0
257	20231019	162400	13872110000	22950	22950	22950	22950	0
258	20231019	162300	13872110000	22950	22950	22950	22950	0
259	20231019	162200	13872110000	22950	22950	22950	22950	0
260	20231019	162100	13872110000	22950	22950	22950	22950	0
261	20231019	162000	13872110000	22950	22950	22950	22950	0
262	20231019	161900	13872110000	22950	22950	22950	22950	0
263	20231019	161800	13872110000	22950	22950	22950	22950	0
264	20231019	161700	13872110000	22950	22950	22950	22950	0
265	20231019	161600	13872110000	22950	22950	22950	22950	0
266	20231019	161500	13872110000	22950	22950	22950	22950	0
267	20231019	161400	13872110000	22950	22950	22950	22950	0
268	20231019	161300	13872110000	22950	22950	22950	22950	0
269	20231019	161200	13872110000	22950	22950	22950	22950	0
270	20231019	161100	13872110000	22950	22950	22950	22950	0
271	20231019	161000	13872110000	22950	22950	22950	22950	0
272	20231019	160900	13872110000	22950	22950	22950	22950	102777
273	20231019	160800	13872110000	22950	22950	22950	22950	0
274	20231019	160700	13872110000	22950	22950	22950	22950	0
275	20231019	160600	13872110000	22950	22950	22950	22950	0
276	20231019	160500	13872110000	22950	22950	22950	22950	0
277	20231019	160400	13872110000	22950	22950	22950	22950	0
278	20231019	160300	13872110000	22950	22950	22950	22950	0
279	20231019	160200	13872110000	22950	22950	22950	22950	0
280	20231019	160100	13872110000	22950	22950	22950	22950	0
281	20231019	160000	13872110000	22950	22950	22950	22950	0
282	20231019	155900	13872110000	22950	22950	22950	22950	0
283	20231019	155800	13872110000	22950	22950	22950	22950	0
284	20231019	155700	13872110000	22950	22950	22950	22950	0
285	20231019	155600	13872110000	22950	22950	22950	22950	0
286	20231019	155500	13872110000	22950	22950	22950	22950	0
287	20231019	155400	13872110000	22950	22950	22950	22950	0
288	20231019	155300	13872110000	22950	22950	22950	22950	0
289	20231019	155200	13872110000	22950	22950	22950	22950	0
290	20231019	155100	13872110000	22950	22950	22950	22950	0
291	20231019	155000	13872110000	22950	22950	22950	22950	0
292	20231019	154900	13872110000	22950	22950	22950	22950	0
293	20231019	154800	13872110000	22950	22950	22950	22950	0
294	20231019	154700	13872110000	22950	22950	22950	22950	0
295	20231019	154600	13872110000	22950	22950	22950	22950	0
296	20231019	154500	13872110000	22950	22950	22950	22950	0
297	20231019	154400	13872110000	22950	22950	22950	22950	0
298	20231019	154300	13872110000	22950	22950	22950	22950	0
299	20231019	154200	13872110000	22950	22950	22950	22950	0
300	20231019	154100	13872110000	22950	22950	22950	22950	0
301	20231019	154000	13872110000	22950	22950	22950	22950	0
302	20231019	153900	13872110000	22950	22950	22950	22950	102777
303	20231019	153800	13872110000	22950	22950	22950	22950	0
304	20231019	153700	13872110000	22950	22950	22950	22950	0
305	20231019	153600	13872110000	22950	22950	22950	22950	0
306	20231019	153500	13872110000	22950	22950	22950	22950	0
307	20231019	153400	13872110000	22950	22950	22950	22950	0
308	20231019	153300	13872110000	22950	22950	22950	22950	0
309	20231019	153200	13872110000	22950	22950	22950	22950	0
310	20231019	153100	13872110000	22950	22950	22950	22950	0
311	20231019	153000	13872110000	22950	22950	22950	22950	102777
312	20231019	152900	11513377850	22950	22950	22950	22950	0
313	20231019	152800	11513377850	22950	22950	22950	22950	0
314	20231019	152700	11513377850	22950	22950	22950	22950	0
315	20231019	152600	11513377850	22950	22950	22950	22950	0
316	20231019	152500	11513377850	22950	22950	22950	22950	0
317	20231019	152400	11513377850	22950	22950	22950	22950	0
318	20231019	152300	11513377850	22950	22950	22950	22950	0
319	20231019	152200	11513377850	22950	22950	22950	22950	0
320	20231019	152100	11513377850	22950	22950	22950	22950	0
321	20231019	152000	11513377850	22950	22950	22950	22950	0
322	20231019	151900	11513377850	22950	22950	22950	22900	1168
323	20231019	151800	11486621000	22950	22950	22950	22850	1548
324	20231019	151700	11451144150	22900	22950	22950	22900	2771
325	20231019	151600	11387640050	22900	22900	22950	22900	1232
326	20231019	151500	11359371250	22950	22900	22950	22850	796
327	20231019	151400	11341129150	22900	22900	22900	22850	1179
328	20231019	151300	11314147950	22900	22900	22900	22850	422
329	20231019	151200	11304492450	22900	22900	22900	22850	659
330	20231019	151100	11289406500	22900	22850	22900	22850	1284
331	20231019	151000	11260006950	22900	22900	22900	22850	606
332	20231019	150900	11246130650	22900	22950	22950	22850	3191
333	20231019	150800	11173058800	22950	22850	22950	22850	1690
334	20231019	150700	11134334700	22900	22900	22900	22850	783
335	20231019	150600	11116404250	22900	22900	22900	22850	1979
336	20231019	150500	11071085600	22900	22900	22900	22850	542
337	20231019	150400	11058674150	22900	22900	22900	22850	1024
338	20231019	150300	11035225450	22900	22900	22900	22850	1289
339	20231019	150200	11005707400	22900	22900	22900	22850	2290
340	20231019	150100	10953320850	22850	22900	22900	22850	1379
341	20231019	150000	10921750200	22850	22900	22900	22850	1571
342	20231019	145900	10885781950	22900	22900	22900	22850	922
343	20231019	145800	10864684050	22900	22900	22900	22850	826
344	20231019	145700	10845769850	22900	22850	22900	22850	590
345	20231019	145600	10832263050	22900	22900	22900	22850	625
346	20231019	145500	10817951850	22900	22900	22900	22850	1458
347	20231019	145400	10784565900	22900	22900	22900	22850	399
348	20231019	145300	10775432350	22900	22850	22900	22850	251
349	20231019	145200	10769693500	22900	22900	22900	22850	499
350	20231019	145100	10758271000	22900	22900	22900	22850	626
351	20231019	145000	10743936900	22900	22900	22900	22850	744
352	20231019	144900	10726904150	22900	22850	22900	22850	607
353	20231019	144800	10713005650	22900	22900	22900	22850	491
354	20231019	144700	10701761800	22900	22900	22900	22850	720
355	20231019	144600	10685277350	22900	22950	22950	22900	13007
356	20231019	144500	10387402700	22950	22950	22950	22900	455
357	20231019	144400	10376966750	22950	22900	22950	22900	939
358	20231019	144300	10355424600	22900	22900	22950	22900	389
359	20231019	144200	10346504000	22950	22950	22950	22900	437
360	20231019	144100	10336475200	22950	22950	22950	22900	369
361	20231019	144000	10328009150	22950	22950	22950	22900	1037
362	20231019	143900	10304212200	22950	22950	22950	22900	810
363	20231019	143800	10285629300	22950	22950	22950	22900	919
364	20231019	143700	10264540450	22950	22950	22950	22900	612
365	20231019	143600	10250495450	22950	22950	22950	22900	554
366	20231019	143500	10237782450	22950	22950	22950	22900	261
367	20231019	143400	10231794750	22950	22950	22950	22900	385
368	20231019	143300	10222959050	22900	22950	22950	22900	1913
369	20231019	143200	10179087950	22900	22950	22950	22900	485
370	20231019	143100	10167957700	22950	22950	22950	22900	309
371	20231019	143000	10160868950	22900	22950	22950	22900	2538
372	20231019	142900	10102643550	22950	22950	22950	22900	706
373	20231019	142800	10086441050	22950	22950	22950	22900	379
374	20231019	142700	10077745250	22950	22950	22950	22900	434
375	20231019	142600	10067785250	22950	22900	22950	22900	1050
376	20231019	142500	10043689950	22950	22950	22950	22900	721
377	20231019	142400	10027143300	22950	22900	22950	22900	307
378	20231019	142300	10020098100	22950	22900	22950	22850	4161
379	20231019	142200	9924813350	22900	22900	22900	22850	3422
380	20231019	142100	9846449850	22950	22950	22950	22900	1697
381	20231019	142000	9807569550	22950	22950	22950	22900	222
382	20231019	141900	9802480800	22950	22950	22950	22900	627
383	20231019	141800	9788101150	22950	22950	22950	22900	1084
384	20231019	141700	9763230750	22950	22950	22950	22900	435
385	20231019	141600	9753247800	22900	22950	22950	22900	492
386	20231019	141500	9741970050	22900	22900	22950	22900	922
387	20231019	141400	9720828650	22900	22900	22950	22900	512
388	20231019	141300	9709089900	22900	22900	22950	22900	623
389	20231019	141200	9694809000	22950	22900	22950	22900	758
390	20231019	141100	9677426200	22900	22900	22950	22900	1311
391	20231019	141000	9647369850	22950	22900	22950	22900	705
392	20231019	140900	9631201700	22900	22950	22950	22900	544
393	20231019	140800	9618736600	22950	22950	22950	22900	1063
394	20231019	140700	9594380050	22900	22900	22950	22900	712
395	20231019	140600	9578052700	22950	22900	22950	22900	550
396	20231019	140500	9565442650	22900	22900	22950	22900	344
397	20231019	140400	9557551000	22900	22900	22950	22900	1271
398	20231019	140300	9528385400	22950	22950	22950	22900	2037
399	20231019	140200	9481638150	22950	22900	22950	22900	406
400	20231019	140100	9472323900	22900	22950	22950	22900	797
401	20231019	140000	9454048850	22900	22900	22950	22900	460
402	20231019	135900	9443494950	22900	22900	22950	22850	632
403	20231019	135800	9429010400	22900	22900	22900	22850	296
404	20231019	135700	9422234050	22900	22850	22900	22850	775
405	20231019	135600	9404490350	22850	22850	22900	22850	1294
406	20231019	135500	9374863250	22900	22850	22900	22850	972
407	20231019	135400	9352644900	22850	22900	22900	22850	7174
408	20231019	135300	9188700550	22900	22900	22900	22850	678
409	20231019	135200	9173174700	22900	22900	22900	22850	442
410	20231019	135100	9163055100	22850	22850	22900	22850	741
411	20231019	135000	9146086450	22850	22850	22900	22850	343
412	20231019	134900	9138236600	22900	22900	22900	22850	771
413	20231019	134800	9120582000	22900	22900	22900	22850	477
414	20231019	134700	9109659100	22900	22900	22900	22850	232
415	20231019	134600	9104348450	22900	22900	22900	22850	614
416	20231019	134500	9090292900	22850	22900	22900	22850	1772
417	20231019	134400	9049732850	22850	22850	22900	22850	421
418	20231019	134300	9040097600	22850	22900	22900	22850	1794
419	20231019	134200	8999090850	22850	22900	22900	22850	872
420	20231019	134100	8979146900	22900	23000	23000	22900	8481
421	20231019	134000	8784640100	22950	22950	23000	22950	1304
422	20231019	133900	8754654450	23000	23000	23000	22950	516
423	20231019	133800	8742787350	22950	23000	23000	22950	615
424	20231019	133700	8728649850	23000	23000	23000	22950	469
425	20231019	133600	8717863600	23000	23000	23000	22950	710
426	20231019	133500	8701558600	23000	22950	23000	22950	753
427	20231019	133400	8684252000	22950	23000	23000	22950	1127
428	20231019	133300	8658349450	23000	23000	23000	22950	533
429	20231019	133200	8646102350	22950	22950	23000	22950	916
430	20231019	133100	8625034900	23000	23000	23000	22950	637
431	20231019	133000	8610390200	23000	23000	23000	22950	569
432	20231019	132900	8597305550	23000	23000	23000	22950	551
433	20231019	132800	8584635500	22950	23000	23000	22950	966
434	20231019	132700	8562451600	23000	22950	23000	22950	887
435	20231019	132600	8542071350	23000	23000	23000	22950	707
436	20231019	132500	8525812450	23000	22950	23000	22950	65
437	20231019	132400	8524318050	23000	23000	23000	22950	625
438	20231019	132300	8509944650	22950	23000	23000	22950	411
439	20231019	132200	8500494150	22950	23000	23000	22950	1632
440	20231019	132100	8463008550	22950	23000	23000	22950	429
441	20231019	132000	8453144000	22950	23000	23000	22950	886
442	20231019	131900	8432790200	23000	23000	23000	22950	715
443	20231019	131800	8416346100	22950	22950	23000	22950	1894
444	20231019	131700	8372863900	23000	23000	23000	22950	688
445	20231019	131600	8357040000	23000	23000	23000	22950	653
446	20231019	131500	8342023800	22950	23000	23000	22950	926
447	20231019	131400	8320736550	23000	22950	23000	22950	301
448	20231019	131300	8313816050	23000	23000	23000	22950	491
449	20231019	131200	8302523550	23000	23000	23000	22950	776
450	20231019	131100	8284676550	22950	23000	23000	22950	380
451	20231019	131000	8275937300	23000	23000	23000	22950	559
452	20231019	130900	8263080450	23000	23000	23000	22950	859
453	20231019	130800	8243331650	23000	23000	23000	22950	451
454	20231019	130700	8232965600	22950	23000	23000	22950	645
455	20231019	130600	8218141350	23000	23000	23000	22950	550
456	20231019	130500	8205491650	23000	22950	23000	22950	345
457	20231019	130400	8197557000	23000	23000	23000	22950	563
458	20231019	130300	8184608200	23000	22950	23000	22950	946
459	20231019	130200	8162850750	23000	23000	23000	22950	291
460	20231019	130100	8156157900	22950	23000	23000	22950	413
461	20231019	130000	8146659250	22950	23000	23000	22950	385
462	20231019	125900	8137804650	23000	22950	23000	22950	521
463	20231019	125800	8125821850	22950	23000	23000	22950	630
464	20231019	125700	8111333700	23000	23000	23000	22950	761
465	20231019	125600	8093835900	23000	23000	23000	22950	469
466	20231019	125500	8083049400	23000	23000	23000	22950	495
467	20231019	125400	8071667050	23000	22950	23000	22950	700
468	20231019	125300	8055567450	22950	23000	23000	22950	61
469	20231019	125200	8054165600	23000	23000	23000	22950	390
470	20231019	125100	8045196800	22950	23000	23000	22950	1484
471	20231019	125000	8011110700	23000	23000	23000	22950	559
472	20231019	124900	7998254100	22950	23000	23000	22950	462
473	20231019	124800	7987629700	23000	23000	23000	22950	392
474	20231019	124700	7978613900	22950	22950	23000	22950	734
475	20231019	124600	7961738750	23000	23000	23000	22950	335
476	20231019	124500	7954035250	23000	23000	23000	22950	573
477	20231019	124400	7940856750	23000	23000	23000	22950	498
478	20231019	124300	7929402850	23000	23000	23000	22950	269
479	20231019	124200	7923218200	23000	23050	23050	22950	4163
480	20231019	124100	7827499600	23000	23000	23050	23000	1496
481	20231019	124000	7793079300	22950	23000	23000	22950	549
482	20231019	123900	7780452950	23000	23000	23000	22950	1198
483	20231019	123800	7752924850	22950	23000	23000	22950	723
484	20231019	123700	7736296100	23000	23000	23000	22950	647
485	20231019	123600	7721415300	23000	23000	23000	22950	1062
486	20231019	123500	7696991150	23000	23000	23000	22950	811
487	20231019	123400	7678338300	22950	23000	23000	22950	775
488	20231019	123300	7660513850	23000	22950	23000	22950	1852
489	20231019	123200	7617940150	23000	22950	23000	22950	606
490	20231019	123100	7604008750	23000	23000	23000	22950	1186
491	20231019	123000	7576739200	23000	23000	23000	22950	437
492	20231019	122900	7566688400	22950	23000	23000	22950	661
493	20231019	122800	7551488200	23000	23000	23000	22950	677
494	20231019	122700	7535921200	23000	23000	23000	22950	705
495	20231019	122600	7519707200	23000	23000	23000	22950	764
496	20231019	122500	7502135300	23000	23000	23050	22950	746
497	20231019	122400	7484978150	23000	23000	23000	22950	565
498	20231019	122300	7471984000	23000	23000	23000	22950	548
499	20231019	122200	7459380350	23000	23050	23050	22950	5406
500	20231019	122100	7335043000	23050	23050	23050	23000	922
501	20231019	122000	7313815200	23050	23050	23050	23000	638
502	20231019	121900	7299111700	23050	23050	23050	23000	525
503	20231019	121800	7287014450	23050	23000	23050	22950	8941
504	20231019	121700	7081370100	23000	22950	23000	22950	526
505	20231019	121600	7069278250	22950	23000	23000	22950	1798
506	20231019	121500	7027991200	22950	22950	23000	22950	1531
507	20231019	121400	6992830100	22950	22950	23000	22950	607
508	20231019	121300	6978876400	22950	23000	23000	22950	884
509	20231019	121200	6958544600	23000	23000	23000	22950	429
510	20231019	121100	6948679100	23000	23000	23000	22950	1153
511	20231019	121000	6922182150	23000	23000	23000	22950	455
512	20231019	120900	6911717650	22950	23000	23000	22950	1158
513	20231019	120800	6885124250	23000	23000	23000	22950	351
514	20231019	120700	6877051300	23000	23000	23000	22950	676
515	20231019	120600	6861506000	22950	22950	23000	22950	613
516	20231019	120500	6847408100	23000	22950	23000	22950	1064
517	20231019	120400	6822940150	23000	23000	23000	22950	704
518	20231019	120300	6806753100	23000	23000	23000	22950	324
519	20231019	120200	6799301550	23000	22950	23000	22950	616
520	20231019	120100	6785141500	23000	23000	23000	22950	508
521	20231019	120000	6773457800	23000	23000	23000	23000	519
522	20231019	115900	6761520800	23000	23000	23000	22950	332
523	20231019	115800	6753884900	23000	23000	23000	22950	955
524	20231019	115700	6731926100	22950	23000	23000	22950	1035
525	20231019	115600	6708155750	23000	23000	23000	22950	318
526	20231019	115500	6700844750	23000	22950	23000	22950	339
527	20231019	115400	6693048150	23000	22950	23000	22950	451
528	20231019	115300	6682675250	23000	23000	23000	22950	498
529	20231019	115200	6671222250	23000	22950	23000	22950	421
530	20231019	115100	6661541500	23000	23000	23000	23000	758
531	20231019	115000	6644107500	23000	22950	23000	22950	1108
532	20231019	114900	6618655850	23000	23000	23000	22950	454
533	20231019	114800	6608215350	23000	23000	23000	22950	516
534	20231019	114700	6596347850	23000	23000	23000	23000	90
535	20231019	114600	6594277850	23000	23000	23000	22950	1199
536	20231019	114500	6566739100	23000	23000	23000	22950	1708
537	20231019	114400	6527508450	23000	23000	23000	23000	496
538	20231019	114300	6516100450	23000	23000	23000	23000	657
539	20231019	114200	6500989450	23000	23000	23000	22950	697
540	20231019	114100	6484968750	22950	23050	23050	22950	2638
541	20231019	114000	6424279350	23050	23050	23050	23000	430
542	20231019	113900	6414372700	23050	23000	23050	23000	1417
543	20231019	113800	6381765400	23000	23000	23000	23000	621
544	20231019	113700	6367482400	23000	23000	23000	23000	53
545	20231019	113600	6366263400	23000	23000	23000	22950	808
546	20231019	113500	6347681650	23000	23000	23000	23000	575
547	20231019	113400	6334456650	23000	22950	23000	22900	1628
548	20231019	113300	6297081300	22950	22900	22950	22900	847
549	20231019	113200	6277646700	22950	23000	23050	22900	4241
550	20231019	113100	6180160800	23050	23050	23050	23050	408
551	20231019	113000	6170756400	23050	23050	23050	23000	452
552	20231019	112900	6160342150	23000	23000	23050	23000	1345
553	20231019	112800	6129406950	23000	22950	23000	22950	4177
554	20231019	112700	6033356450	22950	22950	22950	22950	643
555	20231019	112600	6018599600	22950	22950	22950	22900	604
556	20231019	112500	6004754700	22950	22950	22950	22950	402
557	20231019	112400	5995528800	22950	22950	22950	22900	197
558	20231019	112300	5991007900	22950	22950	22950	22950	357
559	20231019	112200	5982814750	22950	22950	22950	22900	574
560	20231019	112100	5969642000	22950	22900	22950	22900	640
561	20231019	112000	5954954750	22950	22950	22950	22950	545
562	20231019	111900	5942447000	22900	23000	23000	22900	838
563	20231019	111800	5923216900	22950	22950	23000	22950	1115
564	20231019	111700	5897600750	22950	22950	23000	22950	2864
565	20231019	111600	5831829000	23000	22950	23000	22950	587
566	20231019	111500	5818332000	22950	22950	23000	22950	351
567	20231019	111400	5810260650	23000	23000	23000	22950	874
568	20231019	111300	5790163300	22950	22950	23000	22900	346
569	20231019	111200	5782211000	22950	22900	22950	22900	570
570	20231019	111100	5769130950	22950	22950	23000	22900	1069
571	20231019	111000	5744599850	22950	22900	22950	22850	6792
572	20231019	110900	5588949450	22900	22850	22900	22850	657
573	20231019	110800	5573906600	22850	22850	22900	22850	326
574	20231019	110700	5566447500	22850	22900	22900	22850	757
575	20231019	110600	5549114400	22900	22850	22900	22850	1675
576	20231019	110500	5510823900	22850	22850	22900	22850	1457
577	20231019	110400	5477510500	22900	22850	22900	22850	734
578	20231019	110300	5460723700	22850	22900	22900	22850	604
579	20231019	110200	5446906450	22850	22850	22900	22850	195
580	20231019	110100	5442443100	22900	22900	22900	22850	408
581	20231019	110000	5433104350	22850	22900	22900	22850	495
582	20231019	105900	5421770500	22900	22900	22900	22850	532
583	20231019	105800	5409589600	22900	22900	22900	22800	6969
584	20231019	105700	5250271400	22850	22950	22950	22850	7542
585	20231019	105600	5077661000	22950	22900	22950	22900	442
586	20231019	105500	5067520850	22900	22950	23000	22900	17666
587	20231019	105400	4662290100	23000	23000	23000	22950	899
588	20231019	105300	4641634450	23000	23000	23000	22950	420
589	20231019	105200	4631976850	23000	23000	23000	22950	1069
590	20231019	105100	4607393350	23000	23000	23000	23000	955
591	20231019	105000	4585428350	23000	23000	23000	22950	674
592	20231019	104900	4569926650	23000	23000	23000	22950	689
593	20231019	104800	4554085150	23000	23000	23000	23000	301
594	20231019	104700	4547162150	23000	23000	23000	22950	763
595	20231019	104600	4529615000	23000	23000	23000	22950	541
596	20231019	104500	4517178250	23000	23000	23000	22950	671
597	20231019	104400	4501745800	23000	23000	23000	23000	830
598	20231019	104300	4482655800	23000	22950	23000	22950	652
599	20231019	104200	4467664850	23000	23000	23000	22950	619
600	20231019	104100	4453427900	23000	23000	23000	22950	426
601	20231019	104000	4443630050	23000	23000	23000	22950	389
602	20231019	103900	4434688650	23000	23000	23000	22950	1212
603	20231019	103800	4406813250	23000	22950	23000	22950	637
604	20231019	103700	4392164550	23000	23000	23000	22950	1388
605	20231019	103600	4360263200	23000	23000	23000	22950	592
606	20231019	103500	4346650350	23000	23000	23000	22950	810
607	20231019	103400	4328022350	23000	23000	23000	22950	507
608	20231019	103300	4316362100	22950	22950	23000	22950	727
609	20231019	103200	4299641900	23000	23000	23000	22950	610
610	20231019	103100	4285611950	23000	23000	23000	22950	430
611	20231019	103000	4275724300	23000	23000	23000	22950	634
612	20231019	102900	4261143300	23000	23000	23000	22950	895
613	20231019	102800	4240558550	23000	22950	23000	22950	587
614	20231019	102700	4227061650	23000	23000	23000	22950	677
615	20231019	102600	4211490700	23000	22950	23000	22950	482
616	20231019	102500	4200406800	23000	23000	23000	22950	1821
617	20231019	102400	4158573800	23000	23000	23000	22950	735
618	20231019	102300	4141669350	23000	23000	23000	22950	1080
619	20231019	102200	4116829900	23000	23000	23000	22950	2014
620	20231019	102100	4070566900	23000	23000	23000	22950	517
621	20231019	102000	4058685000	23000	23000	23000	22950	1317
622	20231019	101900	4028431050	23000	23000	23000	22950	193
623	20231019	101800	4023993050	23000	22950	23000	22950	1525
624	20231019	101700	3988952750	23000	22950	23000	22950	605
625	20231019	101600	3975038000	23000	23000	23000	22950	1569
626	20231019	101500	3939004900	22950	22950	23000	22950	1312
627	20231019	101400	3908829400	23000	23000	23000	23000	663
628	20231019	101300	3893580400	23000	23000	23000	23000	535
629	20231019	101200	3881275400	23000	23000	23000	22950	1214
630	20231019	101100	3853370250	23000	23000	23000	22950	1203
631	20231019	101000	3825723550	23000	23000	23000	22950	378
632	20231019	100900	3817032200	23000	23000	23000	22950	1129
633	20231019	100800	3791066850	23000	22950	23000	22950	1264
634	20231019	100700	3762043100	22950	22950	23000	22950	1345
635	20231019	100600	3731165050	22950	22950	23000	22950	1317
636	20231019	100500	3700923400	23000	22950	23000	22950	1080
637	20231019	100400	3676117500	22950	22950	22950	22950	582
638	20231019	100300	3662760600	22950	23050	23050	22950	6516
639	20231019	100200	3512970150	23000	23050	23050	23000	470
640	20231019	100100	3502140150	23050	23050	23050	23000	558
641	20231019	100000	3489278300	23050	23050	23050	23000	1729
642	20231019	095900	3449471800	23050	23050	23050	23000	440
643	20231019	095800	3439330400	23050	23050	23050	23050	402
644	20231019	095700	3430064300	23000	23050	23050	23000	447
645	20231019	095600	3419761700	23050	23050	23050	23050	552
646	20231019	095500	3407038100	23050	23050	23050	23000	878
647	20231019	095400	3386801100	23000	23100	23100	23000	3052
648	20231019	095300	3316553950	23100	23100	23100	23050	1412
649	20231019	095200	3283937050	23050	23050	23100	23050	2425
650	20231019	095100	3228036750	23050	23050	23050	23000	626
651	20231019	095000	3213607700	23050	23000	23050	23000	1743
652	20231019	094900	3173516050	23000	23000	23000	22950	2346
653	20231019	094800	3119572700	23000	22950	23000	22950	574
654	20231019	094700	3106374250	22950	22950	23000	22900	3414
655	20231019	094600	3028017750	22950	22950	22950	22900	4148
656	20231019	094500	2933002700	22900	22950	22950	22900	2294
657	20231019	094400	2880437550	22950	22950	22950	22900	665
658	20231019	094300	2865175900	22950	22950	22950	22950	404
659	20231019	094200	2855904100	22950	22950	22950	22900	478
660	20231019	094100	2844935000	22950	23000	23000	22950	858
661	20231019	094000	2825227650	23000	22950	23000	22900	4039
662	20231019	093900	2732519650	22950	23000	23000	22950	952
663	20231019	093800	2710635800	23000	22950	23000	22950	6155
664	20231019	093700	2569359650	22950	22950	22950	22900	521
665	20231019	093600	2557412700	22950	23000	23000	22950	2658
666	20231019	093500	2496398250	23000	22950	23000	22950	209
667	20231019	093400	2491592350	23000	22950	23000	22950	694
668	20231019	093300	2475636700	22950	22950	23000	22950	751
669	20231019	093200	2458382300	23000	22950	23000	22950	1656
670	20231019	093100	2420356700	22950	22950	23000	22950	2614
671	20231019	093000	2360303350	22950	22950	23000	22900	3536
672	20231019	092900	2279165150	22950	22950	22950	22900	595
673	20231019	092800	2265510050	22950	22950	22950	22900	1350
674	20231019	092700	2234575200	22950	22900	22950	22850	3432
675	20231019	092600	2155983450	22900	22850	22900	22850	2201
676	20231019	092500	2105686150	22800	22850	22850	22800	388
677	20231019	092400	2096825000	22800	22850	22850	22800	600
678	20231019	092300	2083123400	22850	22850	22900	22800	1231
679	20231019	092200	2055020700	22900	22850	22900	22750	2972
680	20231019	092100	1987229900	22850	22850	22850	22800	4718
681	20231019	092000	1879632950	22850	22900	22900	22800	2060
682	20231019	091900	1832621350	22850	22800	22900	22800	1557
683	20231019	091800	1797079750	22800	22900	22950	22800	3651
684	20231019	091700	1713583600	22950	22900	22950	22850	1043
685	20231019	091600	1689684600	22900	22850	22900	22800	1589
686	20231019	091500	1653371750	22850	22850	22850	22800	1210
687	20231019	091400	1625768450	22800	22850	22850	22750	2290
688	20231019	091300	1573570850	22800	22800	22850	22800	3170
689	20231019	091200	1501245950	22800	22750	22850	22750	2844
690	20231019	091100	1436464000	22750	22700	22800	22700	4858
691	20231019	091000	1325980250	22750	22750	22750	22650	858
692	20231019	090900	1306501950	22750	22600	22750	22600	3078
693	20231019	090800	1236715650	22650	22550	22650	22500	9766
694	20231019	090700	1016193750	22550	22550	22550	22500	728
695	20231019	090600	999794050	22500	22550	22550	22500	6565
696	20231019	090500	851801650	22500	22550	22550	22500	3284
697	20231019	090400	777762950	22550	22600	22600	22550	2374
698	20231019	090300	724227950	22600	22650	22650	22550	1840
699	20231019	090200	682646350	22600	22500	22700	22500	6990
700	20231019	090100	525212100	22500	22700	22700	22450	19744
701	20231019	090000	79772400	22700	22650	22700	22650	3498