KissMeData/138040/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	201900	14868583950	50300	50300	50300	50300	28479
3	20231030	201800	14868583950	50300	50300	50300	50300	0
4	20231030	201700	14868583950	50300	50300	50300	50300	0
5	20231030	201600	14868583950	50300	50300	50300	50300	0
6	20231030	201500	14868583950	50300	50300	50300	50300	0
7	20231030	201400	14868583950	50300	50300	50300	50300	0
8	20231030	201300	14868583950	50300	50300	50300	50300	0
9	20231030	201200	14868583950	50300	50300	50300	50300	0
10	20231030	201100	14868583950	50300	50300	50300	50300	0
11	20231030	201000	14868583950	50300	50300	50300	50300	0
12	20231030	200900	14868583950	50300	50300	50300	50300	0
13	20231030	200800	14868583950	50300	50300	50300	50300	0
14	20231030	200700	14868583950	50300	50300	50300	50300	0
15	20231030	200600	14868583950	50300	50300	50300	50300	0
16	20231030	200500	14868583950	50300	50300	50300	50300	0
17	20231030	200400	14868583950	50300	50300	50300	50300	0
18	20231030	200300	14868583950	50300	50300	50300	50300	0
19	20231030	200200	14868583950	50300	50300	50300	50300	0
20	20231030	200100	14868583950	50300	50300	50300	50300	0
21	20231030	200000	14868583950	50300	50300	50300	50300	0
22	20231030	195900	14868583950	50300	50300	50300	50300	0
23	20231030	195800	14868583950	50300	50300	50300	50300	0
24	20231030	195700	14868583950	50300	50300	50300	50300	0
25	20231030	195600	14868583950	50300	50300	50300	50300	0
26	20231030	195500	14868583950	50300	50300	50300	50300	0
27	20231030	195400	14868583950	50300	50300	50300	50300	0
28	20231030	195300	14868583950	50300	50300	50300	50300	0
29	20231030	195200	14868583950	50300	50300	50300	50300	0
30	20231030	195100	14868583950	50300	50300	50300	50300	0
31	20231030	195000	14868583950	50300	50300	50300	50300	0
32	20231030	194900	14868583950	50300	50300	50300	50300	28479
33	20231030	194800	14868583950	50300	50300	50300	50300	0
34	20231030	194700	14868583950	50300	50300	50300	50300	0
35	20231030	194600	14868583950	50300	50300	50300	50300	0
36	20231030	194500	14868583950	50300	50300	50300	50300	0
37	20231030	194400	14868583950	50300	50300	50300	50300	0
38	20231030	194300	14868583950	50300	50300	50300	50300	0
39	20231030	194200	14868583950	50300	50300	50300	50300	0
40	20231030	194100	14868583950	50300	50300	50300	50300	0
41	20231030	194000	14868583950	50300	50300	50300	50300	0
42	20231030	193900	14868583950	50300	50300	50300	50300	0
43	20231030	193800	14868583950	50300	50300	50300	50300	0
44	20231030	193700	14868583950	50300	50300	50300	50300	0
45	20231030	193600	14868583950	50300	50300	50300	50300	0
46	20231030	193500	14868583950	50300	50300	50300	50300	0
47	20231030	193400	14868583950	50300	50300	50300	50300	0
48	20231030	193300	14868583950	50300	50300	50300	50300	0
49	20231030	193200	14868583950	50300	50300	50300	50300	0
50	20231030	193100	14868583950	50300	50300	50300	50300	0
51	20231030	193000	14868583950	50300	50300	50300	50300	0
52	20231030	192900	14868583950	50300	50300	50300	50300	0
53	20231030	192800	14868583950	50300	50300	50300	50300	0
54	20231030	192700	14868583950	50300	50300	50300	50300	0
55	20231030	192600	14868583950	50300	50300	50300	50300	0
56	20231030	192500	14868583950	50300	50300	50300	50300	0
57	20231030	192400	14868583950	50300	50300	50300	50300	0
58	20231030	192300	14868583950	50300	50300	50300	50300	0
59	20231030	192200	14868583950	50300	50300	50300	50300	0
60	20231030	192100	14868583950	50300	50300	50300	50300	0
61	20231030	192000	14868583950	50300	50300	50300	50300	0
62	20231030	191900	14868583950	50300	50300	50300	50300	28479
63	20231030	191800	14868583950	50300	50300	50300	50300	0
64	20231030	191700	14868583950	50300	50300	50300	50300	0
65	20231030	191600	14868583950	50300	50300	50300	50300	0
66	20231030	191500	14868583950	50300	50300	50300	50300	0
67	20231030	191400	14868583950	50300	50300	50300	50300	0
68	20231030	191300	14868583950	50300	50300	50300	50300	0
69	20231030	191200	14868583950	50300	50300	50300	50300	0
70	20231030	191100	14868583950	50300	50300	50300	50300	0
71	20231030	191000	14868583950	50300	50300	50300	50300	0
72	20231030	190900	14868583950	50300	50300	50300	50300	0
73	20231030	190800	14868583950	50300	50300	50300	50300	0
74	20231030	190700	14868583950	50300	50300	50300	50300	0
75	20231030	190600	14868583950	50300	50300	50300	50300	0
76	20231030	190500	14868583950	50300	50300	50300	50300	0
77	20231030	190400	14868583950	50300	50300	50300	50300	0
78	20231030	190300	14868583950	50300	50300	50300	50300	0
79	20231030	190200	14868583950	50300	50300	50300	50300	0
80	20231030	190100	14868583950	50300	50300	50300	50300	0
81	20231030	190000	14868583950	50300	50300	50300	50300	0
82	20231030	185900	14868583950	50300	50300	50300	50300	0
83	20231030	185800	14868583950	50300	50300	50300	50300	0
84	20231030	185700	14868583950	50300	50300	50300	50300	0
85	20231030	185600	14868583950	50300	50300	50300	50300	0
86	20231030	185500	14868583950	50300	50300	50300	50300	0
87	20231030	185400	14868583950	50300	50300	50300	50300	0
88	20231030	185300	14868583950	50300	50300	50300	50300	0
89	20231030	185200	14868583950	50300	50300	50300	50300	0
90	20231030	185100	14868583950	50300	50300	50300	50300	0
91	20231030	185000	14868583950	50300	50300	50300	50300	0
92	20231030	184900	14868583950	50300	50300	50300	50300	28479
93	20231030	184800	14868583950	50300	50300	50300	50300	0
94	20231030	184700	14868583950	50300	50300	50300	50300	0
95	20231030	184600	14868583950	50300	50300	50300	50300	0
96	20231030	184500	14868583950	50300	50300	50300	50300	0
97	20231030	184400	14868583950	50300	50300	50300	50300	0
98	20231030	184300	14868583950	50300	50300	50300	50300	0
99	20231030	184200	14868583950	50300	50300	50300	50300	0
100	20231030	184100	14868583950	50300	50300	50300	50300	0
101	20231030	184000	14868583950	50300	50300	50300	50300	0
102	20231030	183900	14868583950	50300	50300	50300	50300	0
103	20231030	183800	14868583950	50300	50300	50300	50300	0
104	20231030	183700	14868583950	50300	50300	50300	50300	0
105	20231030	183600	14868583950	50300	50300	50300	50300	0
106	20231030	183500	14868583950	50300	50300	50300	50300	0
107	20231030	183400	14868583950	50300	50300	50300	50300	0
108	20231030	183300	14868583950	50300	50300	50300	50300	0
109	20231030	183200	14868583950	50300	50300	50300	50300	0
110	20231030	183100	14868583950	50300	50300	50300	50300	0
111	20231030	183000	14868583950	50300	50300	50300	50300	0
112	20231030	182900	14868583950	50300	50300	50300	50300	0
113	20231030	182800	14868583950	50300	50300	50300	50300	0
114	20231030	182700	14868583950	50300	50300	50300	50300	0
115	20231030	182600	14868583950	50300	50300	50300	50300	0
116	20231030	182500	14868583950	50300	50300	50300	50300	0
117	20231030	182400	14868583950	50300	50300	50300	50300	0
118	20231030	182300	14868583950	50300	50300	50300	50300	0
119	20231030	182200	14868583950	50300	50300	50300	50300	0
120	20231030	182100	14868583950	50300	50300	50300	50300	0
121	20231030	182000	14868583950	50300	50300	50300	50300	0
122	20231030	181900	14868583950	50300	50300	50300	50300	28479
123	20231030	181800	14868583950	50300	50300	50300	50300	0
124	20231030	181700	14868583950	50300	50300	50300	50300	0
125	20231030	181600	14868583950	50300	50300	50300	50300	0
126	20231030	181500	14868583950	50300	50300	50300	50300	0
127	20231030	181400	14868583950	50300	50300	50300	50300	0
128	20231030	181300	14868583950	50300	50300	50300	50300	0
129	20231030	181200	14868583950	50300	50300	50300	50300	0
130	20231030	181100	14868583950	50300	50300	50300	50300	0
131	20231030	181000	14868583950	50300	50300	50300	50300	0
132	20231030	180900	14868583950	50300	50300	50300	50300	0
133	20231030	180800	14868583950	50300	50300	50300	50300	0
134	20231030	180700	14868583950	50300	50300	50300	50300	0
135	20231030	180600	14868583950	50300	50300	50300	50300	0
136	20231030	180500	14868583950	50300	50300	50300	50300	0
137	20231030	180400	14868583950	50300	50300	50300	50300	0
138	20231030	180300	14868583950	50300	50300	50300	50300	0
139	20231030	180200	14868583950	50300	50300	50300	50300	0
140	20231030	180100	14868583950	50300	50300	50300	50300	0
141	20231030	180000	14868583950	50300	50300	50300	50300	0
142	20231030	175900	14868583950	50300	50300	50300	50300	0
143	20231030	175800	14868583950	50300	50300	50300	50300	0
144	20231030	175700	14868583950	50300	50300	50300	50300	0
145	20231030	175600	14868583950	50300	50300	50300	50300	0
146	20231030	175500	14868583950	50300	50300	50300	50300	0
147	20231030	175400	14868583950	50300	50300	50300	50300	0
148	20231030	175300	14868583950	50300	50300	50300	50300	0
149	20231030	175200	14868583950	50300	50300	50300	50300	0
150	20231030	175100	14868583950	50300	50300	50300	50300	0
151	20231030	175000	14868583950	50300	50300	50300	50300	0
152	20231030	174900	14868583950	50300	50300	50300	50300	28479
153	20231030	174800	14868583950	50300	50300	50300	50300	0
154	20231030	174700	14868583950	50300	50300	50300	50300	0
155	20231030	174600	14868583950	50300	50300	50300	50300	0
156	20231030	174500	14868583950	50300	50300	50300	50300	0
157	20231030	174400	14868583950	50300	50300	50300	50300	0
158	20231030	174300	14868583950	50300	50300	50300	50300	0
159	20231030	174200	14868583950	50300	50300	50300	50300	0
160	20231030	174100	14868583950	50300	50300	50300	50300	0
161	20231030	174000	14868583950	50300	50300	50300	50300	0
162	20231030	173900	14868583950	50300	50300	50300	50300	0
163	20231030	173800	14868583950	50300	50300	50300	50300	0
164	20231030	173700	14868583950	50300	50300	50300	50300	0
165	20231030	173600	14868583950	50300	50300	50300	50300	0
166	20231030	173500	14868583950	50300	50300	50300	50300	0
167	20231030	173400	14868583950	50300	50300	50300	50300	0
168	20231030	173300	14868583950	50300	50300	50300	50300	0
169	20231030	173200	14868583950	50300	50300	50300	50300	0
170	20231030	173100	14868583950	50300	50300	50300	50300	0
171	20231030	173000	14868583950	50300	50300	50300	50300	0
172	20231030	172900	14868583950	50300	50300	50300	50300	0
173	20231030	172800	14868583950	50300	50300	50300	50300	0
174	20231030	172700	14868583950	50300	50300	50300	50300	0
175	20231030	172600	14868583950	50300	50300	50300	50300	0
176	20231030	172500	14868583950	50300	50300	50300	50300	0
177	20231030	172400	14868583950	50300	50300	50300	50300	0
178	20231030	172300	14868583950	50300	50300	50300	50300	0
179	20231030	172200	14868583950	50300	50300	50300	50300	0
180	20231030	172100	14868583950	50300	50300	50300	50300	0
181	20231030	172000	14868583950	50300	50300	50300	50300	0
182	20231030	171900	14868583950	50300	50300	50300	50300	28479
183	20231030	171800	14868583950	50300	50300	50300	50300	0
184	20231030	171700	14868583950	50300	50300	50300	50300	0
185	20231030	171600	14868583950	50300	50300	50300	50300	0
186	20231030	171500	14868583950	50300	50300	50300	50300	0
187	20231030	171400	14868583950	50300	50300	50300	50300	0
188	20231030	171300	14868583950	50300	50300	50300	50300	0
189	20231030	171200	14868583950	50300	50300	50300	50300	0
190	20231030	171100	14868583950	50300	50300	50300	50300	0
191	20231030	171000	14868583950	50300	50300	50300	50300	0
192	20231030	170900	14868583950	50300	50300	50300	50300	0
193	20231030	170800	14868583950	50300	50300	50300	50300	0
194	20231030	170700	14868583950	50300	50300	50300	50300	0
195	20231030	170600	14868583950	50300	50300	50300	50300	0
196	20231030	170500	14868583950	50300	50300	50300	50300	0
197	20231030	170400	14868583950	50300	50300	50300	50300	0
198	20231030	170300	14868583950	50300	50300	50300	50300	0
199	20231030	170200	14868583950	50300	50300	50300	50300	0
200	20231030	170100	14868583950	50300	50300	50300	50300	0
201	20231030	170000	14868583950	50300	50300	50300	50300	0
202	20231030	165900	14868583950	50300	50300	50300	50300	0
203	20231030	165800	14868583950	50300	50300	50300	50300	0
204	20231030	165700	14868583950	50300	50300	50300	50300	0
205	20231030	165600	14868583950	50300	50300	50300	50300	0
206	20231030	165500	14868583950	50300	50300	50300	50300	0
207	20231030	165400	14868583950	50300	50300	50300	50300	0
208	20231030	165300	14868583950	50300	50300	50300	50300	0
209	20231030	165200	14868583950	50300	50300	50300	50300	0
210	20231030	165100	14868583950	50300	50300	50300	50300	0
211	20231030	165000	14868583950	50300	50300	50300	50300	0
212	20231030	164900	14868583950	50300	50300	50300	50300	28479
213	20231030	164800	14868583950	50300	50300	50300	50300	0
214	20231030	164700	14868583950	50300	50300	50300	50300	0
215	20231030	164600	14868583950	50300	50300	50300	50300	0
216	20231030	164500	14868583950	50300	50300	50300	50300	0
217	20231030	164400	14868583950	50300	50300	50300	50300	0
218	20231030	164300	14868583950	50300	50300	50300	50300	0
219	20231030	164200	14868583950	50300	50300	50300	50300	0
220	20231030	164100	14868583950	50300	50300	50300	50300	0
221	20231030	164000	14868583950	50300	50300	50300	50300	0
222	20231030	163900	14868583950	50300	50300	50300	50300	0
223	20231030	163800	14868583950	50300	50300	50300	50300	0
224	20231030	163700	14868583950	50300	50300	50300	50300	0
225	20231030	163600	14868583950	50300	50300	50300	50300	0
226	20231030	163500	14868583950	50300	50300	50300	50300	0
227	20231030	163400	14868583950	50300	50300	50300	50300	0
228	20231030	163300	14868583950	50300	50300	50300	50300	0
229	20231030	163200	14868583950	50300	50300	50300	50300	0
230	20231030	163100	14868583950	50300	50300	50300	50300	0
231	20231030	163000	14868583950	50300	50300	50300	50300	0
232	20231030	162900	14868583950	50300	50300	50300	50300	0
233	20231030	162800	14868583950	50300	50300	50300	50300	0
234	20231030	162700	14868583950	50300	50300	50300	50300	0
235	20231030	162600	14868583950	50300	50300	50300	50300	0
236	20231030	162500	14868583950	50300	50300	50300	50300	0
237	20231030	162400	14868583950	50300	50300	50300	50300	0
238	20231030	162300	14868583950	50300	50300	50300	50300	0
239	20231030	162200	14868583950	50300	50300	50300	50300	0
240	20231030	162100	14868583950	50300	50300	50300	50300	0
241	20231030	162000	14868583950	50300	50300	50300	50300	0
242	20231030	161900	14868583950	50300	50300	50300	50300	28479
243	20231030	161800	14868583950	50300	50300	50300	50300	0
244	20231030	161700	14868583950	50300	50300	50300	50300	0
245	20231030	161600	14868583950	50300	50300	50300	50300	0
246	20231030	161500	14868583950	50300	50300	50300	50300	0
247	20231030	161400	14868583950	50300	50300	50300	50300	0
248	20231030	161300	14868583950	50300	50300	50300	50300	0
249	20231030	161200	14868583950	50300	50300	50300	50300	0
250	20231030	161100	14868583950	50300	50300	50300	50300	0
251	20231030	161000	14868583950	50300	50300	50300	50300	0
252	20231030	160900	14868583950	50300	50300	50300	50300	0
253	20231030	160800	14868583950	50300	50300	50300	50300	0
254	20231030	160700	14868583950	50300	50300	50300	50300	0
255	20231030	160600	14868583950	50300	50300	50300	50300	0
256	20231030	160500	14868583950	50300	50300	50300	50300	0
257	20231030	160400	14868583950	50300	50300	50300	50300	0
258	20231030	160300	14868583950	50300	50300	50300	50300	0
259	20231030	160200	14868583950	50300	50300	50300	50300	0
260	20231030	160100	14868583950	50300	50300	50300	50300	0
261	20231030	160000	14868583950	50300	50300	50300	50300	0
262	20231030	155900	14868583950	50300	50300	50300	50300	0
263	20231030	155800	14868583950	50300	50300	50300	50300	0
264	20231030	155700	14868583950	50300	50300	50300	50300	0
265	20231030	155600	14868583950	50300	50300	50300	50300	0
266	20231030	155500	14868583950	50300	50300	50300	50300	0
267	20231030	155400	14868583950	50300	50300	50300	50300	0
268	20231030	155300	14868583950	50300	50300	50300	50300	0
269	20231030	155200	14868583950	50300	50300	50300	50300	0
270	20231030	155100	14868583950	50300	50300	50300	50300	0
271	20231030	155000	14868583950	50300	50300	50300	50300	0
272	20231030	154900	14868583950	50300	50300	50300	50300	28479
273	20231030	154800	14868583950	50300	50300	50300	50300	0
274	20231030	154700	14868583950	50300	50300	50300	50300	0
275	20231030	154600	14868583950	50300	50300	50300	50300	0
276	20231030	154500	14868583950	50300	50300	50300	50300	0
277	20231030	154400	14868583950	50300	50300	50300	50300	0
278	20231030	154300	14868583950	50300	50300	50300	50300	0
279	20231030	154200	14868583950	50300	50300	50300	50300	0
280	20231030	154100	14868583950	50300	50300	50300	50300	0
281	20231030	154000	14868583950	50300	50300	50300	50300	0
282	20231030	153900	14868583950	50300	50300	50300	50300	0
283	20231030	153800	14868583950	50300	50300	50300	50300	0
284	20231030	153700	14868583950	50300	50300	50300	50300	0
285	20231030	153600	14868583950	50300	50300	50300	50300	0
286	20231030	153500	14868583950	50300	50300	50300	50300	0
287	20231030	153400	14868583950	50300	50300	50300	50300	0
288	20231030	153300	14868583950	50300	50300	50300	50300	0
289	20231030	153200	14868583950	50300	50300	50300	50300	0
290	20231030	153100	14868583950	50300	50300	50300	50300	0
291	20231030	153000	14868583950	50300	50300	50300	50300	28479
292	20231030	152900	13436090250	50300	50300	50300	50300	0
293	20231030	152800	13436090250	50300	50300	50300	50300	0
294	20231030	152700	13436090250	50300	50300	50300	50300	0
295	20231030	152600	13436090250	50300	50300	50300	50300	0
296	20231030	152500	13436090250	50300	50300	50300	50300	0
297	20231030	152400	13436090250	50300	50300	50300	50300	0
298	20231030	152300	13436090250	50300	50300	50300	50300	0
299	20231030	152200	13436090250	50300	50300	50300	50300	0
300	20231030	152100	13436090250	50300	50300	50300	50300	0
301	20231030	152000	13436090250	50300	50300	50300	50300	0
302	20231030	151900	13436090250	50300	50100	50300	50100	1088
303	20231030	151800	13381402450	50200	50100	50300	50000	1978
304	20231030	151700	13282057450	50100	50200	50300	50000	2400
305	20231030	151600	13161537850	50200	50200	50200	50000	1627
306	20231030	151500	13079991150	50200	50100	50200	50000	1646
307	20231030	151400	12997487450	50100	50000	50200	50000	2641
308	20231030	151300	12865013250	50000	50100	50100	49950	1396
309	20231030	151200	12795187550	50100	50000	50200	49950	1738
310	20231030	151100	12708115800	50000	50000	50100	49950	1442
311	20231030	151000	12635909150	50100	50100	50200	50000	712
312	20231030	150900	12600251850	50100	50000	50200	49950	1021
313	20231030	150800	12549126000	50000	50100	50100	49950	865
314	20231030	150700	12505884900	50100	50000	50100	49950	1239
315	20231030	150600	12443914100	50100	50000	50100	50000	693
316	20231030	150500	12409221100	50100	50000	50100	50000	1009
317	20231030	150400	12358715400	50100	50100	50100	50000	1008
318	20231030	150300	12308244600	50100	50100	50100	50000	762
319	20231030	150200	12270107700	50000	50000	50100	50000	1237
320	20231030	150100	12208186600	50100	50100	50100	50000	612
321	20231030	150000	12177552800	50100	50100	50100	50000	1002
322	20231030	145900	12127392600	50100	49950	50100	49900	1277
323	20231030	145800	12063563150	49950	49950	49950	49900	454
324	20231030	145700	12040895500	49950	49950	50000	49900	1138
325	20231030	145600	11984065000	49950	49900	49950	49900	850
326	20231030	145500	11941635300	49950	50000	50000	49900	1121
327	20231030	145400	11885635650	50000	50000	50100	49950	1080
328	20231030	145300	11831589750	50100	49950	50100	49900	1243
329	20231030	145200	11769442850	49950	49950	50000	49900	1004
330	20231030	145100	11719306100	49950	50000	50000	49900	704
331	20231030	145000	11684143250	50000	49950	50100	49900	2155
332	20231030	144900	11576443700	49950	50000	50100	49900	637
333	20231030	144800	11544571900	50100	50000	50100	50000	1236
334	20231030	144700	11482692200	50100	50000	50100	50000	627
335	20231030	144600	11451316600	50000	50000	50100	49900	1134
336	20231030	144500	11394603300	50000	49950	50100	49950	948
337	20231030	144400	11347175400	50000	50000	50000	49850	722
338	20231030	144300	11311119150	50000	49950	50000	49900	957
339	20231030	144200	11263308700	49900	49950	49950	49900	811
340	20231030	144100	11222814350	49950	49950	50100	49900	1299
341	20231030	144000	11157914900	49950	49900	50100	49850	1051
342	20231030	143900	11105415000	49900	49950	49950	49850	1418
343	20231030	143800	11034636450	49950	49950	50000	49900	890
344	20231030	143700	10990182300	50000	50100	50100	49950	1055
345	20231030	143600	10937442050	50100	50100	50100	50000	652
346	20231030	143500	10904808650	50100	50100	50100	50000	1043
347	20231030	143400	10852593550	50100	50000	50100	50000	1012
348	20231030	143300	10801931350	50100	49950	50100	49850	1782
349	20231030	143200	10712911550	49900	50000	50000	49900	986
350	20231030	143100	10663674150	49950	50000	50000	49900	1319
351	20231030	143000	10597791550	50000	50000	50100	49950	1005
352	20231030	142900	10547516900	50000	50000	50100	49950	1029
353	20231030	142800	10496067750	50000	50100	50100	49950	904
354	20231030	142700	10450827900	50100	50000	50100	50000	866
355	20231030	142600	10407496500	50100	50100	50100	50000	930
356	20231030	142500	10360940000	50100	50100	50100	50000	736
357	20231030	142400	10324091900	50100	50100	50100	50000	1020
358	20231030	142300	10273031700	50100	50100	50100	50000	991
359	20231030	142200	10223406200	50100	50100	50100	50000	417
360	20231030	142100	10202523900	50100	49950	50100	49950	772
361	20231030	142000	10163912900	50100	50000	50100	49950	778
362	20231030	141900	10125008400	50000	50000	50000	49950	760
363	20231030	141800	10087015050	50000	49950	50000	49950	1366
364	20231030	141700	10018774500	49950	50100	50100	49900	1057
365	20231030	141600	9965950100	50100	50100	50100	50000	645
366	20231030	141500	9933651700	50100	50100	50100	50000	585
367	20231030	141400	9904344900	50100	50000	50100	50000	466
368	20231030	141300	9881014700	50100	50100	50100	50000	641
369	20231030	141200	9848908500	50100	50100	50100	50000	461
370	20231030	141100	9825833300	50100	50100	50100	50000	340
371	20231030	141000	9808805500	50100	50200	50200	50000	1501
372	20231030	140900	9733577100	50200	50200	50200	50100	466
373	20231030	140800	9710210900	50100	50200	50200	50100	727
374	20231030	140700	9673753200	50200	50200	50200	50100	428
375	20231030	140600	9652280900	50200	50100	50200	50100	1126
376	20231030	140500	9595762600	50200	50100	50200	50100	633
377	20231030	140400	9564009100	50100	50100	50100	50000	485
378	20231030	140300	9539711400	50100	50100	50100	50000	3134
379	20231030	140200	9382700900	50100	49950	50100	49900	3551
380	20231030	140100	9205157450	49950	49900	49950	49900	294
381	20231030	140000	9190474000	49950	49900	49950	49850	502
382	20231030	135900	9165415550	49900	49900	49900	49850	1002
383	20231030	135800	9115419000	49900	49900	49900	49850	438
384	20231030	135700	9093571600	49900	49900	49900	49850	424
385	20231030	135600	9072416750	49900	49850	49900	49850	350
386	20231030	135500	9054958900	49900	49850	49900	49850	878
387	20231030	135400	9011175050	49900	49900	49900	49850	232
388	20231030	135300	8999600300	49900	49900	49900	49900	448
389	20231030	135200	8977245100	49900	49900	49900	49900	202
390	20231030	135100	8967165300	49900	49900	49900	49850	234
391	20231030	135000	8955490950	49850	49700	49900	49700	3809
392	20231030	134900	8765994150	49700	49700	49700	49700	614
393	20231030	134800	8735478350	49700	49650	49700	49650	281
394	20231030	134700	8721516400	49700	49700	49700	49650	256
395	20231030	134600	8708795250	49700	49700	49700	49650	331
396	20231030	134500	8692349550	49700	49700	49700	49700	258
397	20231030	134400	8679526950	49700	49700	49700	49650	292
398	20231030	134300	8665017500	49700	49700	49700	49650	293
399	20231030	134200	8650459450	49700	49700	49700	49650	319
400	20231030	134100	8634613850	49700	49650	49700	49650	313
401	20231030	134000	8619062000	49700	49700	49700	49700	161
402	20231030	133900	8611060300	49700	49650	49700	49650	198
403	20231030	133800	8601221400	49700	49700	49700	49650	203
404	20231030	133700	8591132700	49700	49700	49700	49650	282
405	20231030	133600	8577121450	49700	49700	49700	49700	125
406	20231030	133500	8570908950	49700	49650	49700	49650	299
407	20231030	133400	8556054050	49700	49700	49700	49650	228
408	20231030	133300	8544724950	49700	49700	49700	49650	326
409	20231030	133200	8528523250	49700	49650	49700	49650	278
410	20231030	133100	8514711700	49700	49700	49700	49650	424
411	20231030	133000	8493640950	49700	49700	49700	49700	282
412	20231030	132900	8479625550	49700	49700	49700	49700	143
413	20231030	132800	8472518450	49700	49700	49700	49650	295
414	20231030	132700	8457860700	49700	49700	49700	49650	300
415	20231030	132600	8442952400	49700	49700	49700	49700	189
416	20231030	132500	8433559100	49700	49700	49700	49650	249
417	20231030	132400	8421185600	49700	49700	49700	49650	313
418	20231030	132300	8405632800	49700	49650	49700	49600	2689
419	20231030	132200	8272118000	49650	49650	49650	49600	336
420	20231030	132100	8255444000	49650	49600	49650	49600	916
421	20231030	132000	8209972800	49650	49700	49700	49650	499
422	20231030	131900	8185193350	49650	49650	49700	49650	376
423	20231030	131800	8166513050	49700	49650	49700	49650	379
424	20231030	131700	8147688500	49700	49700	49700	49650	234
425	20231030	131600	8136062000	49700	49750	49750	49700	610
426	20231030	131500	8105741250	49750	49750	49750	49700	259
427	20231030	131400	8092860200	49750	49750	49750	49700	890
428	20231030	131300	8048590600	49750	49750	49750	49700	240
429	20231030	131200	8036652850	49750	49700	49750	49700	228
430	20231030	131100	8025311900	49750	49750	49750	49700	424
431	20231030	131000	8004229750	49700	49750	49750	49700	226
432	20231030	130900	7992987850	49750	49750	49750	49700	255
433	20231030	130800	7980305400	49700	49750	49750	49700	309
434	20231030	130700	7964940750	49750	49700	49750	49700	777
435	20231030	130600	7926307450	49700	49800	49800	49650	1356
436	20231030	130500	7858893300	49800	49800	49800	49750	216
437	20231030	130400	7848136900	49750	49800	49800	49750	390
438	20231030	130300	7828724050	49800	49800	49800	49750	359
439	20231030	130200	7810855300	49800	49850	49850	49750	976
440	20231030	130100	7762259200	49850	49800	49850	49800	161
441	20231030	130000	7754235050	49850	49850	49850	49800	425
442	20231030	125900	7733061850	49850	49850	49850	49800	166
443	20231030	125800	7724787200	49850	49800	49850	49800	167
444	20231030	125700	7716462400	49850	49850	49850	49800	1074
445	20231030	125600	7662971550	49850	49900	49900	49800	1253
446	20231030	125500	7600511050	49900	49900	49900	49900	167
447	20231030	125400	7592177750	49900	49900	49900	49900	178
448	20231030	125300	7583295550	49900	49900	49900	49900	177
449	20231030	125200	7574463250	49900	49900	49950	49850	562
450	20231030	125100	7546414050	49900	49900	49900	49850	398
451	20231030	125000	7526555450	49900	49900	49900	49900	203
452	20231030	124900	7516425750	49900	49900	49900	49850	241
453	20231030	124800	7504403600	49900	49900	49900	49850	354
454	20231030	124700	7486740650	49900	49900	49900	49850	201
455	20231030	124600	7476713250	49900	49900	49900	49850	301
456	20231030	124500	7461693800	49900	49900	49900	49850	291
457	20231030	124400	7447174600	49900	49950	49950	49850	209
458	20231030	124300	7436747000	49950	49900	49950	49900	1388
459	20231030	124200	7367479350	49950	49950	49950	49900	318
460	20231030	124100	7351597750	49950	49900	49950	49850	798
461	20231030	124000	7311774700	49900	49850	49900	49850	1489
462	20231030	123900	7237543300	49850	49850	49850	49800	425
463	20231030	123800	7216368350	49800	49850	49850	49800	339
464	20231030	123700	7199477500	49850	49850	49850	49800	724
465	20231030	123600	7163388550	49850	49850	49850	49800	364
466	20231030	123500	7145243600	49800	49850	49850	49800	209
467	20231030	123400	7134825350	49850	49800	49850	49800	211
468	20231030	123300	7124310950	49800	49850	49850	49800	179
469	20231030	123200	7115391500	49850	49850	49850	49850	176
470	20231030	123100	7106617900	49850	49850	49850	49800	112
471	20231030	123000	7101035050	49850	49800	49850	49750	508
472	20231030	122900	7075736700	49800	49800	49800	49800	170
473	20231030	122800	7067270700	49800	49850	49850	49750	1728
474	20231030	122700	6981173050	49850	49800	49850	49800	283
475	20231030	122600	6967070250	49800	49750	49850	49750	301
476	20231030	122500	6952091200	49700	49700	49700	49650	827
477	20231030	122400	6910991000	49700	49700	49700	49700	180
478	20231030	122300	6902045000	49700	49800	49850	49650	2129
479	20231030	122200	6796102100	49800	49800	49800	49800	204
480	20231030	122100	6785942900	49800	49800	49850	49800	640
481	20231030	122000	6754069000	49850	49850	49850	49800	195
482	20231030	121900	6744348700	49800	49800	49850	49800	743
483	20231030	121800	6707341200	49800	49800	49800	49750	372
484	20231030	121700	6688817250	49800	49750	49800	49700	371
485	20231030	121600	6670358200	49750	49700	49750	49700	118
486	20231030	121500	6664487900	49700	49700	49750	49650	2281
487	20231030	121400	6551129100	49700	49700	49700	49650	246
488	20231030	121300	6538904600	49650	49700	49750	49650	340
489	20231030	121200	6522003150	49700	49750	49750	49700	121
490	20231030	121100	6515983700	49700	49650	49750	49650	613
491	20231030	121000	6485540100	49650	49600	49650	49600	150
492	20231030	120900	6478098000	49650	49650	49650	49650	135
493	20231030	120800	6471395250	49650	49650	49650	49650	176
494	20231030	120700	6462656850	49650	49650	49650	49550	184
495	20231030	120600	6453522300	49600	49650	49650	49600	253
496	20231030	120500	6440969850	49600	49600	49600	49600	232
497	20231030	120400	6429462650	49600	49700	49700	49600	787
498	20231030	120300	6390394150	49700	49700	49700	49700	238
499	20231030	120200	6378565550	49700	49700	49700	49650	110
500	20231030	120100	6373100250	49650	49700	49700	49650	167
501	20231030	120000	6364801150	49700	49650	49700	49600	156
502	20231030	115900	6357051200	49650	49650	49650	49650	303
503	20231030	115800	6342007250	49650	49650	49650	49600	254
504	20231030	115700	6329397800	49650	49550	49650	49550	331
505	20231030	115600	6312988600	49550	49550	49550	49550	223
506	20231030	115500	6301938950	49550	49500	49550	49500	1041
507	20231030	115400	6250357450	49550	49650	49650	49500	1113
508	20231030	115300	6195184900	49600	49650	49650	49600	252
509	20231030	115200	6182678950	49650	49650	49650	49650	111
510	20231030	115100	6177167800	49650	49600	49650	49600	379
511	20231030	115000	6158360100	49650	49650	49650	49600	232
512	20231030	114900	6146844600	49650	49650	49650	49650	207
513	20231030	114800	6136567050	49650	49650	49650	49600	153
514	20231030	114700	6128973100	49650	49650	49650	49600	122
515	20231030	114600	6122917850	49650	49650	49650	49650	192
516	20231030	114500	6113385050	49650	49650	49650	49600	183
517	20231030	114400	6104301650	49650	49700	49700	49600	496
518	20231030	114300	6079672000	49700	49700	49700	49650	223
519	20231030	114200	6068592150	49700	49700	49700	49700	222
520	20231030	114100	6057558750	49700	49650	49700	49650	117
521	20231030	114000	6051747550	49650	49650	49650	49650	190
522	20231030	113900	6042314050	49650	49650	49650	49600	272
523	20231030	113800	6028813950	49650	49650	49650	49600	711
524	20231030	113700	5993543400	49650	49650	49650	49650	156
525	20231030	113600	5985798000	49650	49650	49650	49650	193
526	20231030	113500	5976215550	49650	49650	49650	49600	205
527	20231030	113400	5966038950	49650	49650	49650	49600	149
528	20231030	113300	5958641550	49650	49600	49650	49600	219
529	20231030	113200	5947771550	49600	49650	49700	49600	1255
530	20231030	113100	5885499850	49650	49650	49650	49600	316
531	20231030	113000	5869814100	49650	49650	49650	49650	154
532	20231030	112900	5862168000	49650	49650	49650	49650	124
533	20231030	112800	5856011400	49650	49650	49650	49600	188
534	20231030	112700	5846677650	49650	49650	49650	49600	160
535	20231030	112600	5838735350	49650	49650	49650	49650	188
536	20231030	112500	5829401150	49650	49650	49650	49600	172
537	20231030	112400	5820861750	49650	49600	49650	49550	394
538	20231030	112300	5801316200	49600	49600	49600	49600	339
539	20231030	112200	5784501800	49600	49600	49600	49600	135
540	20231030	112100	5777805800	49600	49600	49600	49550	371
541	20231030	112000	5759404650	49600	49600	49600	49550	146
542	20231030	111900	5752164700	49600	49600	49600	49550	248
543	20231030	111800	5739868400	49600	49550	49600	49500	480
544	20231030	111700	5716083050	49550	49500	49550	49500	704
545	20231030	111600	5681230100	49500	49500	49500	49450	324
546	20231030	111500	5665193800	49500	49500	49500	49450	256
547	20231030	111400	5652524450	49500	49500	49500	49500	152
548	20231030	111300	5645000450	49500	49500	49500	49450	159
549	20231030	111200	5637130050	49500	49500	49500	49450	283
550	20231030	111100	5623123650	49500	49500	49500	49500	240
551	20231030	111000	5611243650	49500	49500	49500	49500	118
552	20231030	110900	5605402650	49500	49500	49500	49500	336
553	20231030	110800	5588770650	49450	49500	49500	49450	324
554	20231030	110700	5572739750	49500	49500	49500	49500	115
555	20231030	110600	5567047250	49500	49500	49500	49500	224
556	20231030	110500	5555959250	49500	49500	49500	49450	202
557	20231030	110400	5545960650	49500	49500	49500	49450	180
558	20231030	110300	5537052350	49450	49500	49500	49450	328
559	20231030	110200	5520821900	49500	49500	49500	49450	585
560	20231030	110100	5491866450	49500	49500	49500	49500	224
561	20231030	110000	5480778450	49450	49500	49500	49450	471
562	20231030	105900	5457484150	49500	49450	49500	49450	107
563	20231030	105800	5452188050	49500	49450	49500	49450	318
564	20231030	105700	5436452050	49500	49450	49500	49450	193
565	20231030	105600	5426905300	49500	49450	49500	49450	274
566	20231030	105500	5413345450	49450	49500	49500	49450	145
567	20231030	105400	5406168400	49500	49500	49500	49500	148
568	20231030	105300	5398842400	49500	49300	49500	49250	4032
569	20231030	105200	5199900450	49250	49300	49300	49250	95
570	20231030	105100	5195217400	49250	49250	49300	49250	124
571	20231030	105000	5189106000	49250	49300	49300	49250	373
572	20231030	104900	5170732500	49300	49300	49300	49250	394
573	20231030	104800	5151319850	49300	49250	49300	49250	449
574	20231030	104700	5129199300	49250	49300	49300	49250	132
575	20231030	104600	5122692850	49300	49300	49300	49250	157
576	20231030	104500	5114953200	49300	49300	49300	49250	107
577	20231030	104400	5109680650	49250	49300	49300	49250	358
578	20231030	104300	5092046500	49300	49300	49300	49300	152
579	20231030	104200	5084552900	49250	49300	49300	49250	201
580	20231030	104100	5074647750	49300	49300	49300	49250	114
581	20231030	104000	5069029800	49300	49300	49350	49250	1396
582	20231030	103900	5000209550	49300	49350	49350	49250	659
583	20231030	103800	4967722800	49350	49350	49350	49350	87
584	20231030	103700	4963429350	49350	49400	49400	49300	426
585	20231030	103600	4942405800	49400	49400	49400	49350	126
586	20231030	103500	4936181850	49400	49350	49400	49350	195
587	20231030	103400	4926552900	49400	49450	49500	49350	2478
588	20231030	103300	4804120050	49450	49500	49500	49450	228
589	20231030	103200	4792836650	49500	49500	49500	49450	102
590	20231030	103100	4787787850	49500	49500	49500	49500	169
591	20231030	103000	4779422350	49500	49400	49500	49400	583
592	20231030	102900	4750592200	49450	49450	49450	49400	88
593	20231030	102800	4746241800	49450	49400	49450	49400	317
594	20231030	102700	4730580000	49400	49400	49400	49350	528
595	20231030	102600	4704497150	49400	49400	49400	49350	233
596	20231030	102500	4692990850	49400	49350	49400	49350	201
597	20231030	102400	4683070500	49350	49200	49350	49200	3205
598	20231030	102300	4525320150	49200	49150	49200	49150	222
599	20231030	102200	4514400550	49150	49200	49200	49150	266
600	20231030	102100	4501321100	49100	49100	49200	49100	2658
601	20231030	102000	4370764300	49100	49050	49100	49000	1602
602	20231030	101900	4292186750	49100	49100	49100	49050	143
603	20231030	101800	4285165950	49100	49100	49100	49050	532
604	20231030	101700	4259054350	49100	49050	49100	49050	2772
605	20231030	101600	4123083900	49000	49050	49050	49000	197
606	20231030	101500	4113421450	49050	49050	49050	49000	247
607	20231030	101400	4101307700	49050	49050	49050	49000	597
608	20231030	101300	4072026500	49050	49050	49050	49000	178
609	20231030	101200	4063296050	49050	49050	49050	49000	781
610	20231030	101100	4025015500	49050	49050	49050	49000	316
611	20231030	101000	4009518700	49050	49100	49100	49000	636
612	20231030	100900	3978327450	49100	49100	49100	49050	489
613	20231030	100800	3954331200	49100	49100	49100	49050	153
614	20231030	100700	3946818950	49050	49050	49150	49000	1605
615	20231030	100600	3868060850	49000	48950	49050	48950	3672
616	20231030	100500	3688220200	48950	48900	48950	48900	528
617	20231030	100400	3662394550	48900	48900	48900	48900	241
618	20231030	100300	3650609650	48850	48900	48900	48850	212
619	20231030	100200	3640244950	48900	48900	48900	48900	279
620	20231030	100100	3626601850	48900	48850	48900	48850	989
621	20231030	100000	3578289100	48800	48850	48850	48800	84
622	20231030	095900	3574186100	48850	48850	48850	48800	287
623	20231030	095800	3560168250	48850	49000	49000	48700	4405
624	20231030	095700	3345130300	49000	48900	49000	48900	2584
625	20231030	095600	3218755400	48900	48900	48900	48850	962
626	20231030	095500	3171738600	48900	48900	48900	48850	115
627	20231030	095400	3166116750	48900	48850	48900	48850	884
628	20231030	095300	3122929350	48900	48900	48900	48900	154
629	20231030	095200	3115398750	48900	48900	48900	48850	160
630	20231030	095100	3107576350	48900	48950	48950	48900	132
631	20231030	095000	3101118950	48950	48800	48950	48800	112
632	20231030	094900	3095636850	48800	48800	49000	48700	5922
633	20231030	094800	2806735900	48800	48800	48800	48750	251
634	20231030	094700	2794488950	48800	48750	48800	48750	669
635	20231030	094600	2761870250	48800	48800	48800	48800	123
636	20231030	094500	2755867850	48800	48800	48800	48750	905
637	20231030	094400	2711739000	48800	48800	48800	48800	134
638	20231030	094300	2705199800	48800	48850	48850	48800	450
639	20231030	094200	2683234600	48800	48950	48950	48800	2023
640	20231030	094100	2584477750	48950	49000	49000	48900	738
641	20231030	094000	2548369300	49000	48950	49000	48950	242
642	20231030	093900	2536517600	48950	48900	48950	48900	756
643	20231030	093800	2499542600	48850	48900	48900	48850	222
644	20231030	093700	2488687500	48900	48900	48900	48850	191
645	20231030	093600	2479349200	48900	48900	48900	48850	421
646	20231030	093500	2458763250	48900	48900	48900	48850	261
647	20231030	093400	2446004900	48900	48900	48900	48850	302
648	20231030	093300	2431238700	48900	48850	48900	48850	2210
649	20231030	093200	2323276150	48850	48850	48850	48800	1389
650	20231030	093100	2255479300	48850	48800	48850	48800	2778
651	20231030	093000	2119908150	48800	48950	48950	48800	1412
652	20231030	092900	2050911100	49000	49000	49000	49000	169
653	20231030	092800	2042630100	49000	49050	49050	48950	979
654	20231030	092700	1994656150	49050	49050	49050	49000	2150
655	20231030	092600	1889283050	49050	49300	49300	49050	5588
656	20231030	092500	1614621850	49300	49300	49300	49300	181
657	20231030	092400	1605698550	49300	49350	49350	49250	811
658	20231030	092300	1565716800	49350	49300	49350	49300	2128
659	20231030	092200	1460791350	49300	49350	49350	49250	1176
660	20231030	092100	1402782650	49350	49350	49350	49300	142
661	20231030	092000	1395776450	49350	49350	49350	49350	249
662	20231030	091900	1383488300	49350	49450	49450	49300	836
663	20231030	091800	1342213850	49450	49450	49450	49400	586
664	20231030	091700	1313240700	49350	49250	49400	49200	1118
665	20231030	091600	1258157250	49250	49250	49250	49250	1625
666	20231030	091500	1178126000	49250	49250	49250	49200	619
667	20231030	091400	1147655400	49250	49100	49250	49100	3399
668	20231030	091300	980556450	49150	49150	49150	49100	249
669	20231030	091200	968319600	49150	49200	49200	49050	669
670	20231030	091100	935445250	49250	49250	49250	49200	230
671	20231030	091000	924126600	49200	49250	49250	49200	1563
672	20231030	090900	847223900	49200	49400	49400	49200	3910
673	20231030	090800	654436300	49400	49450	49450	49350	1076
674	20231030	090700	601320050	49450	49400	49450	49400	376
675	20231030	090600	582740750	49400	49450	49450	49400	859
676	20231030	090500	540294850	49450	49500	49550	49450	2411
677	20231030	090400	420985850	49500	49650	49650	49500	2109
678	20231030	090300	316531450	49650	49600	49650	49600	211
679	20231030	090200	306065600	49600	49550	49650	49550	1300
680	20231030	090100	241615000	49550	49450	49600	49450	1318
681	20231030	090000	176392050	49600	49500	49600	49450	3564