KissMeData/112610/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201100	7762848000	46850	46850	46850	46850	8091
3	20231030	201000	7762848000	46850	46850	46850	46850	0
4	20231030	200900	7762848000	46850	46850	46850	46850	0
5	20231030	200800	7762848000	46850	46850	46850	46850	0
6	20231030	200700	7762848000	46850	46850	46850	46850	0
7	20231030	200600	7762848000	46850	46850	46850	46850	0
8	20231030	200500	7762848000	46850	46850	46850	46850	0
9	20231030	200400	7762848000	46850	46850	46850	46850	0
10	20231030	200300	7762848000	46850	46850	46850	46850	0
11	20231030	200200	7762848000	46850	46850	46850	46850	0
12	20231030	200100	7762848000	46850	46850	46850	46850	0
13	20231030	200000	7762848000	46850	46850	46850	46850	0
14	20231030	195900	7762848000	46850	46850	46850	46850	0
15	20231030	195800	7762848000	46850	46850	46850	46850	0
16	20231030	195700	7762848000	46850	46850	46850	46850	0
17	20231030	195600	7762848000	46850	46850	46850	46850	0
18	20231030	195500	7762848000	46850	46850	46850	46850	0
19	20231030	195400	7762848000	46850	46850	46850	46850	0
20	20231030	195300	7762848000	46850	46850	46850	46850	0
21	20231030	195200	7762848000	46850	46850	46850	46850	0
22	20231030	195100	7762848000	46850	46850	46850	46850	0
23	20231030	195000	7762848000	46850	46850	46850	46850	0
24	20231030	194900	7762848000	46850	46850	46850	46850	0
25	20231030	194800	7762848000	46850	46850	46850	46850	0
26	20231030	194700	7762848000	46850	46850	46850	46850	0
27	20231030	194600	7762848000	46850	46850	46850	46850	0
28	20231030	194500	7762848000	46850	46850	46850	46850	0
29	20231030	194400	7762848000	46850	46850	46850	46850	0
30	20231030	194300	7762848000	46850	46850	46850	46850	0
31	20231030	194200	7762848000	46850	46850	46850	46850	0
32	20231030	194100	7762848000	46850	46850	46850	46850	8091
33	20231030	194000	7762848000	46850	46850	46850	46850	0
34	20231030	193900	7762848000	46850	46850	46850	46850	0
35	20231030	193800	7762848000	46850	46850	46850	46850	0
36	20231030	193700	7762848000	46850	46850	46850	46850	0
37	20231030	193600	7762848000	46850	46850	46850	46850	0
38	20231030	193500	7762848000	46850	46850	46850	46850	0
39	20231030	193400	7762848000	46850	46850	46850	46850	0
40	20231030	193300	7762848000	46850	46850	46850	46850	0
41	20231030	193200	7762848000	46850	46850	46850	46850	0
42	20231030	193100	7762848000	46850	46850	46850	46850	0
43	20231030	193000	7762848000	46850	46850	46850	46850	0
44	20231030	192900	7762848000	46850	46850	46850	46850	0
45	20231030	192800	7762848000	46850	46850	46850	46850	0
46	20231030	192700	7762848000	46850	46850	46850	46850	0
47	20231030	192600	7762848000	46850	46850	46850	46850	0
48	20231030	192500	7762848000	46850	46850	46850	46850	0
49	20231030	192400	7762848000	46850	46850	46850	46850	0
50	20231030	192300	7762848000	46850	46850	46850	46850	0
51	20231030	192200	7762848000	46850	46850	46850	46850	0
52	20231030	192100	7762848000	46850	46850	46850	46850	0
53	20231030	192000	7762848000	46850	46850	46850	46850	0
54	20231030	191900	7762848000	46850	46850	46850	46850	0
55	20231030	191800	7762848000	46850	46850	46850	46850	0
56	20231030	191700	7762848000	46850	46850	46850	46850	0
57	20231030	191600	7762848000	46850	46850	46850	46850	0
58	20231030	191500	7762848000	46850	46850	46850	46850	0
59	20231030	191400	7762848000	46850	46850	46850	46850	0
60	20231030	191300	7762848000	46850	46850	46850	46850	0
61	20231030	191200	7762848000	46850	46850	46850	46850	0
62	20231030	191100	7762848000	46850	46850	46850	46850	8091
63	20231030	191000	7762848000	46850	46850	46850	46850	0
64	20231030	190900	7762848000	46850	46850	46850	46850	0
65	20231030	190800	7762848000	46850	46850	46850	46850	0
66	20231030	190700	7762848000	46850	46850	46850	46850	0
67	20231030	190600	7762848000	46850	46850	46850	46850	0
68	20231030	190500	7762848000	46850	46850	46850	46850	0
69	20231030	190400	7762848000	46850	46850	46850	46850	0
70	20231030	190300	7762848000	46850	46850	46850	46850	0
71	20231030	190200	7762848000	46850	46850	46850	46850	0
72	20231030	190100	7762848000	46850	46850	46850	46850	0
73	20231030	190000	7762848000	46850	46850	46850	46850	0
74	20231030	185900	7762848000	46850	46850	46850	46850	0
75	20231030	185800	7762848000	46850	46850	46850	46850	0
76	20231030	185700	7762848000	46850	46850	46850	46850	0
77	20231030	185600	7762848000	46850	46850	46850	46850	0
78	20231030	185500	7762848000	46850	46850	46850	46850	0
79	20231030	185400	7762848000	46850	46850	46850	46850	0
80	20231030	185300	7762848000	46850	46850	46850	46850	0
81	20231030	185200	7762848000	46850	46850	46850	46850	0
82	20231030	185100	7762848000	46850	46850	46850	46850	0
83	20231030	185000	7762848000	46850	46850	46850	46850	0
84	20231030	184900	7762848000	46850	46850	46850	46850	0
85	20231030	184800	7762848000	46850	46850	46850	46850	0
86	20231030	184700	7762848000	46850	46850	46850	46850	0
87	20231030	184600	7762848000	46850	46850	46850	46850	0
88	20231030	184500	7762848000	46850	46850	46850	46850	0
89	20231030	184400	7762848000	46850	46850	46850	46850	0
90	20231030	184300	7762848000	46850	46850	46850	46850	0
91	20231030	184200	7762848000	46850	46850	46850	46850	0
92	20231030	184100	7762848000	46850	46850	46850	46850	8091
93	20231030	184000	7762848000	46850	46850	46850	46850	0
94	20231030	183900	7762848000	46850	46850	46850	46850	0
95	20231030	183800	7762848000	46850	46850	46850	46850	0
96	20231030	183700	7762848000	46850	46850	46850	46850	0
97	20231030	183600	7762848000	46850	46850	46850	46850	0
98	20231030	183500	7762848000	46850	46850	46850	46850	0
99	20231030	183400	7762848000	46850	46850	46850	46850	0
100	20231030	183300	7762848000	46850	46850	46850	46850	0
101	20231030	183200	7762848000	46850	46850	46850	46850	0
102	20231030	183100	7762848000	46850	46850	46850	46850	0
103	20231030	183000	7762848000	46850	46850	46850	46850	0
104	20231030	182900	7762848000	46850	46850	46850	46850	0
105	20231030	182800	7762848000	46850	46850	46850	46850	0
106	20231030	182700	7762848000	46850	46850	46850	46850	0
107	20231030	182600	7762848000	46850	46850	46850	46850	0
108	20231030	182500	7762848000	46850	46850	46850	46850	0
109	20231030	182400	7762848000	46850	46850	46850	46850	0
110	20231030	182300	7762848000	46850	46850	46850	46850	0
111	20231030	182200	7762848000	46850	46850	46850	46850	0
112	20231030	182100	7762848000	46850	46850	46850	46850	0
113	20231030	182000	7762848000	46850	46850	46850	46850	0
114	20231030	181900	7762848000	46850	46850	46850	46850	0
115	20231030	181800	7762848000	46850	46850	46850	46850	0
116	20231030	181700	7762848000	46850	46850	46850	46850	0
117	20231030	181600	7762848000	46850	46850	46850	46850	0
118	20231030	181500	7762848000	46850	46850	46850	46850	0
119	20231030	181400	7762848000	46850	46850	46850	46850	0
120	20231030	181300	7762848000	46850	46850	46850	46850	0
121	20231030	181200	7762848000	46850	46850	46850	46850	0
122	20231030	181100	7762848000	46850	46850	46850	46850	8091
123	20231030	181000	7762848000	46850	46850	46850	46850	0
124	20231030	180900	7762848000	46850	46850	46850	46850	0
125	20231030	180800	7762848000	46850	46850	46850	46850	0
126	20231030	180700	7762848000	46850	46850	46850	46850	0
127	20231030	180600	7762848000	46850	46850	46850	46850	0
128	20231030	180500	7762848000	46850	46850	46850	46850	0
129	20231030	180400	7762848000	46850	46850	46850	46850	0
130	20231030	180300	7762848000	46850	46850	46850	46850	0
131	20231030	180200	7762848000	46850	46850	46850	46850	0
132	20231030	180100	7762848000	46850	46850	46850	46850	0
133	20231030	180000	7762848000	46850	46850	46850	46850	0
134	20231030	175900	7762848000	46850	46850	46850	46850	0
135	20231030	175800	7762848000	46850	46850	46850	46850	0
136	20231030	175700	7762848000	46850	46850	46850	46850	0
137	20231030	175600	7762848000	46850	46850	46850	46850	0
138	20231030	175500	7762848000	46850	46850	46850	46850	0
139	20231030	175400	7762848000	46850	46850	46850	46850	0
140	20231030	175300	7762848000	46850	46850	46850	46850	0
141	20231030	175200	7762848000	46850	46850	46850	46850	0
142	20231030	175100	7762848000	46850	46850	46850	46850	0
143	20231030	175000	7762848000	46850	46850	46850	46850	0
144	20231030	174900	7762848000	46850	46850	46850	46850	0
145	20231030	174800	7762848000	46850	46850	46850	46850	0
146	20231030	174700	7762848000	46850	46850	46850	46850	0
147	20231030	174600	7762848000	46850	46850	46850	46850	0
148	20231030	174500	7762848000	46850	46850	46850	46850	0
149	20231030	174400	7762848000	46850	46850	46850	46850	0
150	20231030	174300	7762848000	46850	46850	46850	46850	0
151	20231030	174200	7762848000	46850	46850	46850	46850	0
152	20231030	174100	7762848000	46850	46850	46850	46850	8091
153	20231030	174000	7762848000	46850	46850	46850	46850	0
154	20231030	173900	7762848000	46850	46850	46850	46850	0
155	20231030	173800	7762848000	46850	46850	46850	46850	0
156	20231030	173700	7762848000	46850	46850	46850	46850	0
157	20231030	173600	7762848000	46850	46850	46850	46850	0
158	20231030	173500	7762848000	46850	46850	46850	46850	0
159	20231030	173400	7762848000	46850	46850	46850	46850	0
160	20231030	173300	7762848000	46850	46850	46850	46850	0
161	20231030	173200	7762848000	46850	46850	46850	46850	0
162	20231030	173100	7762848000	46850	46850	46850	46850	0
163	20231030	173000	7762848000	46850	46850	46850	46850	0
164	20231030	172900	7762848000	46850	46850	46850	46850	0
165	20231030	172800	7762848000	46850	46850	46850	46850	0
166	20231030	172700	7762848000	46850	46850	46850	46850	0
167	20231030	172600	7762848000	46850	46850	46850	46850	0
168	20231030	172500	7762848000	46850	46850	46850	46850	0
169	20231030	172400	7762848000	46850	46850	46850	46850	0
170	20231030	172300	7762848000	46850	46850	46850	46850	0
171	20231030	172200	7762848000	46850	46850	46850	46850	0
172	20231030	172100	7762848000	46850	46850	46850	46850	0
173	20231030	172000	7762848000	46850	46850	46850	46850	0
174	20231030	171900	7762848000	46850	46850	46850	46850	0
175	20231030	171800	7762848000	46850	46850	46850	46850	0
176	20231030	171700	7762848000	46850	46850	46850	46850	0
177	20231030	171600	7762848000	46850	46850	46850	46850	0
178	20231030	171500	7762848000	46850	46850	46850	46850	0
179	20231030	171400	7762848000	46850	46850	46850	46850	0
180	20231030	171300	7762848000	46850	46850	46850	46850	0
181	20231030	171200	7762848000	46850	46850	46850	46850	0
182	20231030	171100	7762848000	46850	46850	46850	46850	8091
183	20231030	171000	7762848000	46850	46850	46850	46850	0
184	20231030	170900	7762848000	46850	46850	46850	46850	0
185	20231030	170800	7762848000	46850	46850	46850	46850	0
186	20231030	170700	7762848000	46850	46850	46850	46850	0
187	20231030	170600	7762848000	46850	46850	46850	46850	0
188	20231030	170500	7762848000	46850	46850	46850	46850	0
189	20231030	170400	7762848000	46850	46850	46850	46850	0
190	20231030	170300	7762848000	46850	46850	46850	46850	0
191	20231030	170200	7762848000	46850	46850	46850	46850	0
192	20231030	170100	7762848000	46850	46850	46850	46850	0
193	20231030	170000	7762848000	46850	46850	46850	46850	0
194	20231030	165900	7762848000	46850	46850	46850	46850	0
195	20231030	165800	7762848000	46850	46850	46850	46850	0
196	20231030	165700	7762848000	46850	46850	46850	46850	0
197	20231030	165600	7762848000	46850	46850	46850	46850	0
198	20231030	165500	7762848000	46850	46850	46850	46850	0
199	20231030	165400	7762848000	46850	46850	46850	46850	0
200	20231030	165300	7762848000	46850	46850	46850	46850	0
201	20231030	165200	7762848000	46850	46850	46850	46850	0
202	20231030	165100	7762848000	46850	46850	46850	46850	0
203	20231030	165000	7762848000	46850	46850	46850	46850	0
204	20231030	164900	7762848000	46850	46850	46850	46850	0
205	20231030	164800	7762848000	46850	46850	46850	46850	0
206	20231030	164700	7762848000	46850	46850	46850	46850	0
207	20231030	164600	7762848000	46850	46850	46850	46850	0
208	20231030	164500	7762848000	46850	46850	46850	46850	0
209	20231030	164400	7762848000	46850	46850	46850	46850	0
210	20231030	164300	7762848000	46850	46850	46850	46850	0
211	20231030	164200	7762848000	46850	46850	46850	46850	0
212	20231030	164100	7762848000	46850	46850	46850	46850	8091
213	20231030	164000	7762848000	46850	46850	46850	46850	0
214	20231030	163900	7762848000	46850	46850	46850	46850	0
215	20231030	163800	7762848000	46850	46850	46850	46850	0
216	20231030	163700	7762848000	46850	46850	46850	46850	0
217	20231030	163600	7762848000	46850	46850	46850	46850	0
218	20231030	163500	7762848000	46850	46850	46850	46850	0
219	20231030	163400	7762848000	46850	46850	46850	46850	0
220	20231030	163300	7762848000	46850	46850	46850	46850	0
221	20231030	163200	7762848000	46850	46850	46850	46850	0
222	20231030	163100	7762848000	46850	46850	46850	46850	0
223	20231030	163000	7762848000	46850	46850	46850	46850	0
224	20231030	162900	7762848000	46850	46850	46850	46850	0
225	20231030	162800	7762848000	46850	46850	46850	46850	0
226	20231030	162700	7762848000	46850	46850	46850	46850	0
227	20231030	162600	7762848000	46850	46850	46850	46850	0
228	20231030	162500	7762848000	46850	46850	46850	46850	0
229	20231030	162400	7762848000	46850	46850	46850	46850	0
230	20231030	162300	7762848000	46850	46850	46850	46850	0
231	20231030	162200	7762848000	46850	46850	46850	46850	0
232	20231030	162100	7762848000	46850	46850	46850	46850	0
233	20231030	162000	7762848000	46850	46850	46850	46850	0
234	20231030	161900	7762848000	46850	46850	46850	46850	0
235	20231030	161800	7762848000	46850	46850	46850	46850	0
236	20231030	161700	7762848000	46850	46850	46850	46850	0
237	20231030	161600	7762848000	46850	46850	46850	46850	0
238	20231030	161500	7762848000	46850	46850	46850	46850	0
239	20231030	161400	7762848000	46850	46850	46850	46850	0
240	20231030	161300	7762848000	46850	46850	46850	46850	0
241	20231030	161200	7762848000	46850	46850	46850	46850	0
242	20231030	161100	7762848000	46850	46850	46850	46850	8091
243	20231030	161000	7762848000	46850	46850	46850	46850	0
244	20231030	160900	7762848000	46850	46850	46850	46850	0
245	20231030	160800	7762848000	46850	46850	46850	46850	0
246	20231030	160700	7762848000	46850	46850	46850	46850	0
247	20231030	160600	7762848000	46850	46850	46850	46850	0
248	20231030	160500	7762848000	46850	46850	46850	46850	0
249	20231030	160400	7762848000	46850	46850	46850	46850	0
250	20231030	160300	7762848000	46850	46850	46850	46850	0
251	20231030	160200	7762848000	46850	46850	46850	46850	0
252	20231030	160100	7762848000	46850	46850	46850	46850	0
253	20231030	160000	7762848000	46850	46850	46850	46850	0
254	20231030	155900	7762848000	46850	46850	46850	46850	0
255	20231030	155800	7762848000	46850	46850	46850	46850	0
256	20231030	155700	7762848000	46850	46850	46850	46850	0
257	20231030	155600	7762848000	46850	46850	46850	46850	0
258	20231030	155500	7762848000	46850	46850	46850	46850	0
259	20231030	155400	7762848000	46850	46850	46850	46850	0
260	20231030	155300	7762848000	46850	46850	46850	46850	0
261	20231030	155200	7762848000	46850	46850	46850	46850	0
262	20231030	155100	7762848000	46850	46850	46850	46850	0
263	20231030	155000	7762848000	46850	46850	46850	46850	0
264	20231030	154900	7762848000	46850	46850	46850	46850	0
265	20231030	154800	7762848000	46850	46850	46850	46850	0
266	20231030	154700	7762848000	46850	46850	46850	46850	0
267	20231030	154600	7762848000	46850	46850	46850	46850	0
268	20231030	154500	7762848000	46850	46850	46850	46850	0
269	20231030	154400	7762848000	46850	46850	46850	46850	0
270	20231030	154300	7762848000	46850	46850	46850	46850	0
271	20231030	154200	7762848000	46850	46850	46850	46850	0
272	20231030	154100	7762848000	46850	46850	46850	46850	8091
273	20231030	154000	7762848000	46850	46850	46850	46850	0
274	20231030	153900	7762848000	46850	46850	46850	46850	0
275	20231030	153800	7762848000	46850	46850	46850	46850	0
276	20231030	153700	7762848000	46850	46850	46850	46850	0
277	20231030	153600	7762848000	46850	46850	46850	46850	0
278	20231030	153500	7762848000	46850	46850	46850	46850	0
279	20231030	153400	7762848000	46850	46850	46850	46850	0
280	20231030	153300	7762848000	46850	46850	46850	46850	0
281	20231030	153200	7762848000	46850	46850	46850	46850	0
282	20231030	153100	7762848000	46850	46850	46850	46850	0
283	20231030	153000	7762848000	46850	46850	46850	46850	8091
284	20231030	152900	7383784650	46700	46700	46700	46700	0
285	20231030	152800	7383784650	46700	46700	46700	46700	0
286	20231030	152700	7383784650	46700	46700	46700	46700	0
287	20231030	152600	7383784650	46700	46700	46700	46700	0
288	20231030	152500	7383784650	46700	46700	46700	46700	0
289	20231030	152400	7383784650	46700	46700	46700	46700	0
290	20231030	152300	7383784650	46700	46700	46700	46700	0
291	20231030	152200	7383784650	46700	46700	46700	46700	0
292	20231030	152100	7383784650	46700	46700	46700	46700	0
293	20231030	152000	7383784650	46700	46700	46700	46700	0
294	20231030	151900	7383784650	46700	46650	46750	46600	3164
295	20231030	151800	7236122650	46650	46650	46700	46650	621
296	20231030	151700	7207152900	46650	46650	46700	46650	752
297	20231030	151600	7172071600	46700	46750	46750	46650	1557
298	20231030	151500	7099415900	46700	46700	46750	46700	433
299	20231030	151400	7079193650	46700	46700	46750	46700	1012
300	20231030	151300	7031922700	46700	46700	46750	46700	428
301	20231030	151200	7011934650	46700	46700	46750	46700	792
302	20231030	151100	6974933250	46700	46700	46750	46700	484
303	20231030	151000	6952328550	46700	46700	46750	46700	457
304	20231030	150900	6930986500	46700	46700	46750	46700	448
305	20231030	150800	6910060900	46700	46700	46750	46700	733
306	20231030	150700	6875826350	46700	46700	46750	46700	640
307	20231030	150600	6845934300	46700	46700	46750	46700	554
308	20231030	150500	6820061500	46700	46700	46750	46650	431
309	20231030	150400	6799938800	46700	46650	46700	46650	865
310	20231030	150300	6759555200	46650	46700	46700	46650	1098
311	20231030	150200	6708297600	46650	46650	46700	46650	352
312	20231030	150100	6691876050	46650	46650	46700	46650	339
313	20231030	150000	6676059900	46650	46650	46700	46650	335
314	20231030	145900	6660430400	46650	46650	46700	46650	1565
315	20231030	145800	6587368250	46650	46650	46700	46650	949
316	20231030	145700	6543095800	46650	46600	46700	46600	658
317	20231030	145600	6512400300	46650	46650	46700	46600	1445
318	20231030	145500	6444999100	46650	46700	46750	46650	1434
319	20231030	145400	6378042100	46700	46700	46750	46700	320
320	20231030	145300	6363096750	46700	46750	46750	46700	396
321	20231030	145200	6344602700	46700	46700	46750	46700	736
322	20231030	145100	6310223150	46700	46750	46750	46700	577
323	20231030	145000	6283271400	46750	46750	46800	46700	1108
324	20231030	144900	6231476900	46750	46750	46800	46750	374
325	20231030	144800	6213987800	46800	46750	46800	46750	161
326	20231030	144700	6206458750	46800	46750	46800	46750	283
327	20231030	144600	6193225900	46750	46750	46800	46700	854
328	20231030	144500	6153305900	46800	46750	46800	46750	307
329	20231030	144400	6138948200	46750	46750	46800	46750	216
330	20231030	144300	6128847450	46800	46750	46800	46750	220
331	20231030	144200	6118561550	46750	46700	46800	46700	726
332	20231030	144100	6084620800	46750	46700	46750	46700	1558
333	20231030	144000	6011793600	46750	46850	46900	46700	5309
334	20231030	143900	5763488100	46900	46900	46900	46850	180
335	20231030	143800	5755053700	46850	46850	46900	46850	176
336	20231030	143700	5746807400	46900	46850	46900	46850	176
337	20231030	143600	5738561150	46850	46850	46900	46850	220
338	20231030	143500	5728251050	46850	46900	46900	46850	210
339	20231030	143400	5718411650	46850	46850	46900	46850	179
340	20231030	143300	5710024600	46850	46850	46900	46850	591
341	20231030	143200	5682329450	46850	46850	46900	46850	220
342	20231030	143100	5672020050	46850	46900	46900	46850	218
343	20231030	143000	5661803500	46900	46850	46900	46850	134
344	20231030	142900	5655524450	46850	46900	46900	46850	162
345	20231030	142800	5647932000	46900	46900	46950	46850	274
346	20231030	142700	5635083500	46900	46850	46900	46850	123
347	20231030	142600	5629320350	46900	46800	46900	46800	2250
348	20231030	142500	5523985000	46800	46750	46800	46750	125
349	20231030	142400	5518140300	46800	46750	46800	46750	219
350	20231030	142300	5507896550	46800	46800	46850	46750	2287
351	20231030	142200	5400887150	46800	46850	46850	46800	140
352	20231030	142100	5394334550	46850	46800	46850	46800	146
353	20231030	142000	5387500800	46850	46800	46850	46800	354
354	20231030	141900	5370933150	46850	46850	46850	46800	131
355	20231030	141800	5364801150	46850	46800	46850	46800	795
356	20231030	141700	5327589050	46850	46850	46850	46800	2269
357	20231030	141600	5221398050	46800	46850	46850	46800	144
358	20231030	141500	5214656900	46800	46850	46850	46800	918
359	20231030	141400	5171671300	46850	46850	46900	46850	889
360	20231030	141300	5130021250	46850	46900	46900	46850	287
361	20231030	141200	5116574000	46900	46850	46900	46850	635
362	20231030	141100	5086821950	46850	46850	46850	46850	71
363	20231030	141000	5083495600	46850	46850	46900	46850	780
364	20231030	140900	5046951750	46850	46950	46950	46850	1835
365	20231030	140800	4960892350	46950	46950	46950	46900	116
366	20231030	140700	4955450050	46900	46950	46950	46900	169
367	20231030	140600	4947523350	46950	46950	47000	46950	390
368	20231030	140500	4929211350	47000	47000	47000	46950	202
369	20231030	140400	4919720000	46950	46950	46950	46950	157
370	20231030	140300	4912348850	47000	46950	47000	46950	857
371	20231030	140200	4872110650	47000	46950	47000	46950	68
372	20231030	140100	4868918000	46950	46950	47000	46950	179
373	20231030	140000	4860513550	47000	47000	47000	46950	361
374	20231030	135900	4843562700	46950	46950	47000	46950	221
375	20231030	135800	4833181000	46950	46950	47000	46950	394
376	20231030	135700	4814677050	47000	47000	47000	46950	166
377	20231030	135600	4806882700	47000	46950	47000	46950	409
378	20231030	135500	4787665200	47000	46950	47000	46950	167
379	20231030	135400	4779818900	47000	47000	47000	46950	152
380	20231030	135300	4772682100	47000	46900	47000	46900	1096
381	20231030	135200	4721225600	46900	46950	46950	46900	103
382	20231030	135100	4716393900	46900	46900	46900	46850	945
383	20231030	135000	4672078100	46900	46900	46900	46850	303
384	20231030	134900	4657872700	46900	46900	46900	46850	244
385	20231030	134800	4646431750	46850	46900	46900	46850	1524
386	20231030	134700	4574965450	46950	47000	47050	46950	3114
387	20231030	134600	4428681100	47050	47050	47050	47000	249
388	20231030	134500	4416976300	47000	47050	47050	47000	286
389	20231030	134400	4403526650	47050	47050	47050	47000	156
390	20231030	134300	4396189450	47000	47000	47050	47000	59
391	20231030	134200	4393416350	47050	47050	47050	47000	80
392	20231030	134100	4389654750	47000	47050	47050	47000	60
393	20231030	134000	4386834200	47050	47000	47050	47000	49
394	20231030	133900	4384529800	47050	47050	47050	47000	51
395	20231030	133800	4382132150	47000	47000	47050	47000	469
396	20231030	133700	4360089000	47050	47050	47050	47000	156
397	20231030	133600	4352751000	47050	47050	47050	47000	116
398	20231030	133500	4347294850	47000	47000	47050	47000	937
399	20231030	133400	4303211400	47050	47050	47050	47050	155
400	20231030	133300	4295918650	47050	47050	47050	47050	103
401	20231030	133200	4291072500	47050	47050	47050	47050	740
402	20231030	133100	4256255500	47050	47050	47050	47000	206
403	20231030	133000	4246565050	47050	47050	47050	47050	194
404	20231030	132900	4237437350	47050	47050	47050	47050	91
405	20231030	132800	4233155800	47050	47050	47050	47000	115
406	20231030	132700	4227746950	47050	47050	47050	47050	136
407	20231030	132600	4221348150	47050	47050	47050	47050	123
408	20231030	132500	4215561000	47050	47050	47050	47000	153
409	20231030	132400	4208364950	47050	47050	47050	47050	123
410	20231030	132300	4202577800	47050	47050	47050	47000	108
411	20231030	132200	4197496950	47050	47000	47050	47000	227
412	20231030	132100	4186819850	47000	47050	47050	47000	246
413	20231030	132000	4175253550	47000	47050	47050	47000	151
414	20231030	131900	4168152850	47000	47050	47050	47000	148
415	20231030	131800	4161192200	47050	47050	47050	47000	1374
416	20231030	131700	4096577000	47050	47050	47050	47050	25
417	20231030	131600	4095400750	47000	47050	47050	47000	2685
418	20231030	131500	3969076500	47000	47050	47050	47000	116
419	20231030	131400	3963620550	47050	47050	47050	47050	73
420	20231030	131300	3960185900	47050	47050	47050	47050	32
421	20231030	131200	3958680300	47050	47000	47050	47000	41
422	20231030	131100	3956753150	47050	47050	47050	47050	11
423	20231030	131000	3956235600	47050	47050	47050	47050	15
424	20231030	130900	3955529850	47050	47050	47100	47050	762
425	20231030	130800	3919677650	47050	47050	47050	47050	0
426	20231030	130700	3919677650	47050	47050	47100	47050	65
427	20231030	130600	3916619250	47050	47050	47100	47050	180
428	20231030	130500	3908147350	47050	47100	47100	47050	78
429	20231030	130400	3904476650	47050	47050	47100	47050	109
430	20231030	130300	3899346400	47050	47100	47100	47050	932
431	20231030	130200	3855495700	47050	47050	47100	47050	100
432	20231030	130100	3850790000	47100	47100	47100	47050	100
433	20231030	130000	3846082900	47100	47050	47100	47050	691
434	20231030	125900	3813570650	47050	47100	47100	47050	117
435	20231030	125800	3808063750	47100	47100	47100	47050	18
436	20231030	125700	3807216600	47100	47100	47100	47100	121
437	20231030	125600	3801517500	47050	47100	47100	47050	203
438	20231030	125500	3791966150	47100	47100	47100	47100	6
439	20231030	125400	3791683550	47100	47100	47100	47050	20
440	20231030	125300	3790742250	47050	47100	47100	47050	853
441	20231030	125200	3750593300	47050	47100	47100	47050	74
442	20231030	125100	3747110950	47050	47100	47100	47050	20
443	20231030	125000	3746169900	47050	47050	47100	47050	151
444	20231030	124900	3739062550	47100	47100	47100	47050	122
445	20231030	124800	3733320250	47100	47050	47100	47050	58
446	20231030	124700	3730590800	47100	47050	47100	47050	26
447	20231030	124600	3729366350	47100	47100	47100	47050	226
448	20231030	124500	3718727950	47050	47050	47100	47050	63
449	20231030	124400	3715761900	47100	47100	47100	47050	15
450	20231030	124300	3715056050	47100	47100	47100	47050	42
451	20231030	124200	3713079800	47050	47000	47100	47000	1736
452	20231030	124100	3631444500	47000	46950	47000	46950	13
453	20231030	124000	3630834050	47000	47000	47000	47000	1452
454	20231030	123900	3562590050	46950	47000	47000	46950	76
455	20231030	123800	3559020550	47000	47000	47000	47000	3
456	20231030	123700	3558879550	47000	47000	47000	46950	19
457	20231030	123600	3557987150	46950	46950	47000	46950	50
458	20231030	123500	3555639600	47000	47000	47000	47000	12
459	20231030	123400	3555075600	47000	47000	47000	46950	34
460	20231030	123300	3553478150	47000	47000	47000	46950	143
461	20231030	123200	3546764050	47000	46950	47000	46950	49
462	20231030	123100	3544463450	46950	47000	47000	46950	115
463	20231030	123000	3539063950	47000	46950	47000	46950	551
464	20231030	122900	3513194400	46950	47000	47000	46950	13
465	20231030	122800	3512584000	46950	47000	47000	46950	102
466	20231030	122700	3507795000	47000	46950	47000	46950	65
467	20231030	122600	3504741600	46950	46950	46950	46900	1188
468	20231030	122500	3448966150	46950	46900	46950	46900	128
469	20231030	122400	3442957850	46950	46950	46950	46900	28
470	20231030	122300	3441643850	46950	46900	46950	46900	66
471	20231030	122200	3438547900	46900	46950	46950	46900	19
472	20231030	122100	3437656450	46950	46900	46950	46900	209
473	20231030	122000	3427854150	46900	46950	46950	46900	71
474	20231030	121900	3424524100	46950	46900	46950	46900	173
475	20231030	121800	3416410200	46900	46900	46950	46900	194
476	20231030	121700	3407311500	46950	46900	46950	46900	75
477	20231030	121600	3403792750	46950	46950	46950	46950	17
478	20231030	121500	3402994600	46950	46950	47000	46900	1176
479	20231030	121400	3347781800	47000	46950	47000	46950	112
480	20231030	121300	3342521800	46950	47000	47000	46950	59
481	20231030	121200	3339751350	47000	47000	47000	46950	93
482	20231030	121100	3335380950	47000	47000	47000	47000	85
483	20231030	121000	3331385950	47000	47000	47000	46950	209
484	20231030	120900	3321565450	47000	47000	47050	46950	167
485	20231030	120800	3313718050	47000	47000	47050	47000	180
486	20231030	120700	3305258000	47000	47000	47000	46950	210
487	20231030	120600	3295390500	47000	47000	47000	46950	240
488	20231030	120500	3284111600	47000	47000	47000	46950	444
489	20231030	120400	3263244200	47000	46950	47000	46950	101
490	20231030	120300	3258499050	47000	47000	47000	46950	46
491	20231030	120200	3256337650	47000	47000	47000	47000	22
492	20231030	120100	3255303650	47000	46950	47000	46950	126
493	20231030	120000	3249385200	46950	47000	47000	46950	569
494	20231030	115900	3222645450	47000	47000	47000	47000	160
495	20231030	115800	3215125450	47000	46950	47000	46950	35
496	20231030	115700	3213481050	47000	46950	47000	46950	93
497	20231030	115600	3209114550	46950	47000	47000	46950	54
498	20231030	115500	3206577150	47000	46950	47000	46950	12
499	20231030	115400	3206013700	47000	47000	47050	47000	679
500	20231030	115300	3174100600	47050	47050	47050	47000	147
501	20231030	115200	3167184850	47050	47000	47050	47000	176
502	20231030	115100	3158904600	47000	47000	47000	47000	50
503	20231030	115000	3156554600	47050	47000	47050	47000	104
504	20231030	114900	3151666400	47000	47050	47050	47000	263
505	20231030	114800	3139305350	47050	47050	47100	47050	73
506	20231030	114700	3135870400	47050	47050	47050	47050	37
507	20231030	114600	3134129550	47100	47050	47100	47050	125
508	20231030	114500	3128248250	47050	47050	47050	47000	230
509	20231030	114400	3117426800	47050	47100	47100	47000	1498
510	20231030	114300	3046910700	47150	47100	47150	47100	60
511	20231030	114200	3044083800	47150	47150	47150	47150	76
512	20231030	114100	3040500400	47100	47100	47150	47100	79
513	20231030	114000	3036779450	47150	47150	47150	47100	39
514	20231030	113900	3034941650	47100	47150	47150	47100	150
515	20231030	113800	3027870950	47150	47050	47150	47050	942
516	20231030	113700	2983498200	47100	47100	47100	47100	2
517	20231030	113600	2983404000	47050	47100	47100	47050	13
518	20231030	113500	2982792300	47100	47050	47100	47050	3
519	20231030	113400	2982651050	47050	47100	47100	47050	52
520	20231030	113300	2980204350	47100	47100	47100	47050	191
521	20231030	113200	2971212300	47100	47150	47150	47100	14
522	20231030	113100	2970552800	47100	47100	47150	47100	280
523	20231030	113000	2957364750	47150	47150	47150	47100	84
524	20231030	112900	2953406650	47100	47150	47150	47100	254
525	20231030	112800	2941442700	47100	47150	47150	47100	39
526	20231030	112700	2939605750	47100	47100	47150	47100	85
527	20231030	112600	2935602200	47150	47100	47150	47100	35
528	20231030	112500	2933952550	47150	47150	47150	47100	210
529	20231030	112400	2924052900	47150	47150	47150	47100	47
530	20231030	112300	2921837700	47150	47100	47150	47100	108
531	20231030	112200	2916750650	47100	47050	47100	47050	412
532	20231030	112100	2897351050	47050	47050	47050	47000	96
533	20231030	112000	2892836100	47050	47050	47050	47000	25
534	20231030	111900	2891660400	47000	47050	47050	47000	112
535	20231030	111800	2886396350	47050	47050	47050	47000	91
536	20231030	111700	2882116700	47000	47000	47050	47000	25
537	20231030	111600	2880941650	47000	47000	47000	47000	253
538	20231030	111500	2869050650	46950	46950	47000	46950	263
539	20231030	111400	2856692100	46950	46950	46950	46950	11
540	20231030	111300	2856175650	46950	46950	47000	46950	325
541	20231030	111200	2840916800	46950	47050	47050	46950	678
542	20231030	111100	2809040900	47100	47050	47100	47050	233
543	20231030	111000	2798078150	47050	47100	47100	47050	30
544	20231030	110900	2796665750	47100	47100	47100	47100	8
545	20231030	110800	2796288950	47050	47100	47100	47050	61
546	20231030	110700	2793418300	47050	47050	47100	47050	496
547	20231030	110600	2770081450	47100	47100	47200	47100	563
548	20231030	110500	2743563850	47100	47100	47100	47050	71
549	20231030	110400	2740222200	47100	47100	47200	47100	1413
550	20231030	110300	2673649250	47050	47100	47150	47050	1310
551	20231030	110200	2611948600	47050	47050	47100	47050	94
552	20231030	110100	2607525850	47050	47050	47050	47000	432
553	20231030	110000	2587202500	47050	47100	47100	47050	347
554	20231030	105900	2570873450	47100	47050	47100	47050	239
555	20231030	105800	2559628350	47100	47100	47100	47050	69
556	20231030	105700	2556379050	47100	47150	47150	47100	497
557	20231030	105600	2532962550	47200	47150	47200	47150	125
558	20231030	105500	2527065050	47150	47200	47200	47100	118
559	20231030	105400	2521502750	47200	47200	47200	47200	3
560	20231030	105300	2521361150	47200	47100	47200	47100	467
561	20231030	105200	2499352450	47100	47150	47150	47100	104
562	20231030	105100	2494454000	47100	47050	47150	47050	181
563	20231030	105000	2485928700	47050	47100	47100	47050	21
564	20231030	104900	2484940550	47100	47150	47150	47100	79
565	20231030	104800	2481218850	47150	47150	47150	47100	215
566	20231030	104700	2471082200	47150	47100	47150	47100	485
567	20231030	104600	2448233700	47100	47000	47100	47000	167
568	20231030	104500	2440377500	47100	47050	47100	47050	164
569	20231030	104400	2432656250	47050	47100	47100	47050	648
570	20231030	104300	2402160500	47100	47100	47100	47050	163
571	20231030	104200	2394487150	47050	47100	47100	47050	103
572	20231030	104100	2389640200	47100	47100	47100	47050	56
573	20231030	104000	2387004350	47100	47100	47100	47100	155
574	20231030	103900	2379703850	47050	47100	47100	47050	496
575	20231030	103800	2356344650	47100	47150	47150	47100	567
576	20231030	103700	2329637800	47200	47150	47250	47100	480
577	20231030	103600	2306993100	47100	47150	47150	47000	69
578	20231030	103500	2303745700	47150	47050	47150	47050	185
579	20231030	103400	2295035050	47100	46950	47100	46900	161
580	20231030	103300	2287470300	46900	47100	47100	46850	57
581	20231030	103200	2284796650	47050	47100	47100	46700	2061
582	20231030	103100	2188363450	47100	47100	47100	46900	1897
583	20231030	103000	2099261150	47100	47100	47100	47100	1046
584	20231030	102900	2049994550	47050	47100	47100	47050	53
585	20231030	102800	2047500750	47100	47050	47100	47050	403
586	20231030	102700	2028539500	47000	47150	47200	47000	705
587	20231030	102600	1995332200	47200	47200	47200	47200	103
588	20231030	102500	1990470600	47200	47250	47250	47200	400
589	20231030	102400	1971580400	47250	47300	47300	47250	18
590	20231030	102300	1970729600	47300	47250	47300	47250	261
591	20231030	102200	1958397300	47250	47250	47300	47250	68
592	20231030	102100	1955182400	47300	47250	47300	47250	85
593	20231030	102000	1951166100	47300	47300	47300	47250	46
594	20231030	101900	1948992350	47250	47300	47300	47250	117
595	20231030	101800	1943459000	47300	47350	47350	47300	524
596	20231030	101700	1918673700	47350	47350	47350	47300	19
597	20231030	101600	1917774650	47300	47350	47350	47300	325
598	20231030	101500	1902387750	47350	47350	47400	47300	487
599	20231030	101400	1879330300	47350	47300	47350	47300	170
600	20231030	101300	1871281550	47300	47300	47350	47300	365
601	20231030	101200	1854015150	47200	47200	47300	47200	1364
602	20231030	101100	1789576900	47200	47150	47200	47100	590
603	20231030	101000	1761744350	47100	47150	47150	47100	145
604	20231030	100900	1754910550	47150	47150	47150	47150	73
605	20231030	100800	1751468600	47150	47150	47150	47100	37
606	20231030	100700	1749724650	47100	47150	47150	47100	39
607	20231030	100600	1747887700	47150	47050	47150	47050	938
608	20231030	100500	1703711600	47100	47100	47100	47050	205
609	20231030	100400	1694064100	47100	47100	47100	47100	189
610	20231030	100300	1685162200	47100	47100	47100	47100	84
611	20231030	100200	1681205800	47100	47150	47150	47050	324
612	20231030	100100	1665948500	47150	47100	47150	47100	69
613	20231030	100000	1662695200	47100	47200	47200	47100	970
614	20231030	095900	1616984600	47200	47100	47200	47100	356
615	20231030	095800	1600191600	47150	47150	47150	47150	40
616	20231030	095700	1598305600	47150	47200	47200	47100	416
617	20231030	095600	1578691950	47200	47200	47200	47200	92
618	20231030	095500	1574349550	47200	47200	47200	47100	159
619	20231030	095400	1566848750	47200	47100	47200	47100	87
620	20231030	095300	1562746400	47200	47100	47200	47100	181
621	20231030	095200	1554217700	47100	47100	47100	47050	145
622	20231030	095100	1547391350	47100	46950	47100	46950	2559
623	20231030	095000	1427180800	46950	46950	46950	46900	115
624	20231030	094900	1421782550	46950	46950	46950	46900	106
625	20231030	094800	1416807200	46950	46850	46950	46850	890
626	20231030	094700	1375098550	46850	46850	46850	46850	413
627	20231030	094600	1355749500	46850	46850	46850	46850	111
628	20231030	094500	1350549150	46850	46850	46850	46800	98
629	20231030	094400	1345960500	46850	46850	46850	46800	423
630	20231030	094300	1326145300	46850	46850	46850	46850	155
631	20231030	094200	1318883550	46850	46850	46850	46800	92
632	20231030	094100	1314575800	46800	46950	46950	46800	1184
633	20231030	094000	1259080450	46950	47000	47000	46950	351
634	20231030	093900	1242598950	46950	46950	46950	46950	589
635	20231030	093800	1214945400	47000	47100	47100	46950	1566
636	20231030	093700	1141323900	47050	47150	47200	47050	1773
637	20231030	093600	1057807250	47150	47100	47200	47100	260
638	20231030	093500	1045558450	47100	47150	47200	47050	970
639	20231030	093400	999834300	47050	47100	47150	47050	257
640	20231030	093300	987730100	47100	47200	47200	47050	2523
641	20231030	093200	868819050	47250	47250	47250	47200	157
642	20231030	093100	861405800	47250	47250	47250	47200	224
643	20231030	093000	850828800	47250	47200	47250	47150	325
644	20231030	092900	835487700	47250	47250	47250	47200	105
645	20231030	092800	830529800	47250	47150	47250	47150	550
646	20231030	092700	804595600	47150	47150	47150	47100	129
647	20231030	092600	798514500	47150	47100	47150	47100	127
648	20231030	092500	792531950	47100	47200	47200	47100	422
649	20231030	092400	772633450	47200	47400	47400	47200	1012
650	20231030	092300	724778450	47400	47400	47450	47350	874
651	20231030	092200	683339150	47400	47350	47400	47350	635
652	20231030	092100	653245400	47350	47300	47350	47300	362
653	20231030	092000	636112550	47300	47250	47300	47250	448
654	20231030	091900	614935450	47250	47200	47250	47200	122
655	20231030	091800	609177000	47200	47200	47200	47150	191
656	20231030	091700	600163300	47200	47150	47200	47150	271
657	20231030	091600	587385450	47150	47150	47150	47100	174
658	20231030	091500	579184500	47150	47200	47200	47100	194
659	20231030	091400	570032850	47200	47150	47200	47150	79
660	20231030	091300	566304300	47100	46900	47150	46800	305
661	20231030	091200	551961200	46750	46900	47050	46750	1820
662	20231030	091100	466624900	46900	47000	47000	46900	258
663	20231030	091000	454519000	47050	47050	47050	46950	517
664	20231030	090900	430215900	47150	47200	47200	46950	459
665	20231030	090800	408624750	47200	47100	47200	47100	1499
666	20231030	090700	338013150	47100	47150	47150	47000	726
667	20231030	090600	303851050	47200	47350	47350	47200	1324
668	20231030	090500	241246100	47350	47300	47350	47250	460
669	20231030	090400	219484600	47300	47200	47300	47150	648
670	20231030	090300	188871300	47100	47050	47300	47050	648
671	20231030	090200	158259150	47050	47050	47300	47000	461
672	20231030	090100	136583050	47050	46950	47400	46900	1320
673	20231030	090000	74533100	46900	46700	46900	46700	1590