KissMeData/001530/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	183400	10098457100	29950	29950	29950	29950	4359
3	20231103	183300	10098457100	29950	29950	29950	29950	0
4	20231103	183200	10098457100	29950	29950	29950	29950	0
5	20231103	183100	10098457100	29950	29950	29950	29950	0
6	20231103	183000	10098457100	29950	29950	29950	29950	0
7	20231103	182900	10098457100	29950	29950	29950	29950	0
8	20231103	182800	10098457100	29950	29950	29950	29950	0
9	20231103	182700	10098457100	29950	29950	29950	29950	0
10	20231103	182600	10098457100	29950	29950	29950	29950	0
11	20231103	182500	10098457100	29950	29950	29950	29950	0
12	20231103	182400	10098457100	29950	29950	29950	29950	0
13	20231103	182300	10098457100	29950	29950	29950	29950	0
14	20231103	182200	10098457100	29950	29950	29950	29950	0
15	20231103	182100	10098457100	29950	29950	29950	29950	0
16	20231103	182000	10098457100	29950	29950	29950	29950	0
17	20231103	181900	10098457100	29950	29950	29950	29950	0
18	20231103	181800	10098457100	29950	29950	29950	29950	0
19	20231103	181700	10098457100	29950	29950	29950	29950	0
20	20231103	181600	10098457100	29950	29950	29950	29950	0
21	20231103	181500	10098457100	29950	29950	29950	29950	0
22	20231103	181400	10098457100	29950	29950	29950	29950	0
23	20231103	181300	10098457100	29950	29950	29950	29950	0
24	20231103	181200	10098457100	29950	29950	29950	29950	0
25	20231103	181100	10098457100	29950	29950	29950	29950	0
26	20231103	181000	10098457100	29950	29950	29950	29950	0
27	20231103	180900	10098457100	29950	29950	29950	29950	0
28	20231103	180800	10098457100	29950	29950	29950	29950	0
29	20231103	180700	10098457100	29950	29950	29950	29950	0
30	20231103	180600	10098457100	29950	29950	29950	29950	0
31	20231103	180500	10098457100	29950	29950	29950	29950	0
32	20231103	180400	10098457100	29950	29950	29950	29950	4359
33	20231103	180300	10098457100	29950	29950	29950	29950	0
34	20231103	180200	10098457100	29950	29950	29950	29950	0
35	20231103	180100	10098457100	29950	29950	29950	29950	0
36	20231103	180000	10098457100	29950	29950	29950	29950	0
37	20231103	175900	10098457100	29950	29950	29950	29950	0
38	20231103	175800	10098457100	29950	29950	29950	29950	0
39	20231103	175700	10098457100	29950	29950	29950	29950	0
40	20231103	175600	10098457100	29950	29950	29950	29950	0
41	20231103	175500	10098457100	29950	29950	29950	29950	0
42	20231103	175400	10098457100	29950	29950	29950	29950	0
43	20231103	175300	10098457100	29950	29950	29950	29950	0
44	20231103	175200	10098457100	29950	29950	29950	29950	0
45	20231103	175100	10098457100	29950	29950	29950	29950	0
46	20231103	175000	10098457100	29950	29950	29950	29950	0
47	20231103	174900	10098457100	29950	29950	29950	29950	0
48	20231103	174800	10098457100	29950	29950	29950	29950	0
49	20231103	174700	10098457100	29950	29950	29950	29950	0
50	20231103	174600	10098457100	29950	29950	29950	29950	0
51	20231103	174500	10098457100	29950	29950	29950	29950	0
52	20231103	174400	10098457100	29950	29950	29950	29950	0
53	20231103	174300	10098457100	29950	29950	29950	29950	0
54	20231103	174200	10098457100	29950	29950	29950	29950	0
55	20231103	174100	10098457100	29950	29950	29950	29950	0
56	20231103	174000	10098457100	29950	29950	29950	29950	0
57	20231103	173900	10098457100	29950	29950	29950	29950	0
58	20231103	173800	10098457100	29950	29950	29950	29950	0
59	20231103	173700	10098457100	29950	29950	29950	29950	0
60	20231103	173600	10098457100	29950	29950	29950	29950	0
61	20231103	173500	10098457100	29950	29950	29950	29950	0
62	20231103	173400	10098457100	29950	29950	29950	29950	4359
63	20231103	173300	10098457100	29950	29950	29950	29950	0
64	20231103	173200	10098457100	29950	29950	29950	29950	0
65	20231103	173100	10098457100	29950	29950	29950	29950	0
66	20231103	173000	10098457100	29950	29950	29950	29950	0
67	20231103	172900	10098457100	29950	29950	29950	29950	0
68	20231103	172800	10098457100	29950	29950	29950	29950	0
69	20231103	172700	10098457100	29950	29950	29950	29950	0
70	20231103	172600	10098457100	29950	29950	29950	29950	0
71	20231103	172500	10098457100	29950	29950	29950	29950	0
72	20231103	172400	10098457100	29950	29950	29950	29950	0
73	20231103	172300	10098457100	29950	29950	29950	29950	0
74	20231103	172200	10098457100	29950	29950	29950	29950	0
75	20231103	172100	10098457100	29950	29950	29950	29950	0
76	20231103	172000	10098457100	29950	29950	29950	29950	0
77	20231103	171900	10098457100	29950	29950	29950	29950	0
78	20231103	171800	10098457100	29950	29950	29950	29950	0
79	20231103	171700	10098457100	29950	29950	29950	29950	0
80	20231103	171600	10098457100	29950	29950	29950	29950	0
81	20231103	171500	10098457100	29950	29950	29950	29950	0
82	20231103	171400	10098457100	29950	29950	29950	29950	0
83	20231103	171300	10098457100	29950	29950	29950	29950	0
84	20231103	171200	10098457100	29950	29950	29950	29950	0
85	20231103	171100	10098457100	29950	29950	29950	29950	0
86	20231103	171000	10098457100	29950	29950	29950	29950	0
87	20231103	170900	10098457100	29950	29950	29950	29950	0
88	20231103	170800	10098457100	29950	29950	29950	29950	0
89	20231103	170700	10098457100	29950	29950	29950	29950	0
90	20231103	170600	10098457100	29950	29950	29950	29950	0
91	20231103	170500	10098457100	29950	29950	29950	29950	0
92	20231103	170400	10098457100	29950	29950	29950	29950	4359
93	20231103	170300	10098457100	29950	29950	29950	29950	0
94	20231103	170200	10098457100	29950	29950	29950	29950	0
95	20231103	170100	10098457100	29950	29950	29950	29950	0
96	20231103	170000	10098457100	29950	29950	29950	29950	0
97	20231103	165900	10098457100	29950	29950	29950	29950	0
98	20231103	165800	10098457100	29950	29950	29950	29950	0
99	20231103	165700	10098457100	29950	29950	29950	29950	0
100	20231103	165600	10098457100	29950	29950	29950	29950	0
101	20231103	165500	10098457100	29950	29950	29950	29950	0
102	20231103	165400	10098457100	29950	29950	29950	29950	0
103	20231103	165300	10098457100	29950	29950	29950	29950	0
104	20231103	165200	10098457100	29950	29950	29950	29950	0
105	20231103	165100	10098457100	29950	29950	29950	29950	0
106	20231103	165000	10098457100	29950	29950	29950	29950	0
107	20231103	164900	10098457100	29950	29950	29950	29950	0
108	20231103	164800	10098457100	29950	29950	29950	29950	0
109	20231103	164700	10098457100	29950	29950	29950	29950	0
110	20231103	164600	10098457100	29950	29950	29950	29950	0
111	20231103	164500	10098457100	29950	29950	29950	29950	0
112	20231103	164400	10098457100	29950	29950	29950	29950	0
113	20231103	164300	10098457100	29950	29950	29950	29950	0
114	20231103	164200	10098457100	29950	29950	29950	29950	0
115	20231103	164100	10098457100	29950	29950	29950	29950	0
116	20231103	164000	10098457100	29950	29950	29950	29950	0
117	20231103	163900	10098457100	29950	29950	29950	29950	0
118	20231103	163800	10098457100	29950	29950	29950	29950	0
119	20231103	163700	10098457100	29950	29950	29950	29950	0
120	20231103	163600	10098457100	29950	29950	29950	29950	0
121	20231103	163500	10098457100	29950	29950	29950	29950	0
122	20231103	163400	10098457100	29950	29950	29950	29950	4359
123	20231103	163300	10098457100	29950	29950	29950	29950	0
124	20231103	163200	10098457100	29950	29950	29950	29950	0
125	20231103	163100	10098457100	29950	29950	29950	29950	0
126	20231103	163000	10098457100	29950	29950	29950	29950	0
127	20231103	162900	10098457100	29950	29950	29950	29950	0
128	20231103	162800	10098457100	29950	29950	29950	29950	0
129	20231103	162700	10098457100	29950	29950	29950	29950	0
130	20231103	162600	10098457100	29950	29950	29950	29950	0
131	20231103	162500	10098457100	29950	29950	29950	29950	0
132	20231103	162400	10098457100	29950	29950	29950	29950	0
133	20231103	162300	10098457100	29950	29950	29950	29950	0
134	20231103	162200	10098457100	29950	29950	29950	29950	0
135	20231103	162100	10098457100	29950	29950	29950	29950	0
136	20231103	162000	10098457100	29950	29950	29950	29950	0
137	20231103	161900	10098457100	29950	29950	29950	29950	0
138	20231103	161800	10098457100	29950	29950	29950	29950	0
139	20231103	161700	10098457100	29950	29950	29950	29950	0
140	20231103	161600	10098457100	29950	29950	29950	29950	0
141	20231103	161500	10098457100	29950	29950	29950	29950	0
142	20231103	161400	10098457100	29950	29950	29950	29950	0
143	20231103	161300	10098457100	29950	29950	29950	29950	0
144	20231103	161200	10098457100	29950	29950	29950	29950	0
145	20231103	161100	10098457100	29950	29950	29950	29950	0
146	20231103	161000	10098457100	29950	29950	29950	29950	0
147	20231103	160900	10098457100	29950	29950	29950	29950	0
148	20231103	160800	10098457100	29950	29950	29950	29950	0
149	20231103	160700	10098457100	29950	29950	29950	29950	0
150	20231103	160600	10098457100	29950	29950	29950	29950	0
151	20231103	160500	10098457100	29950	29950	29950	29950	0
152	20231103	160400	10098457100	29950	29950	29950	29950	4359
153	20231103	160300	10098457100	29950	29950	29950	29950	0
154	20231103	160200	10098457100	29950	29950	29950	29950	0
155	20231103	160100	10098457100	29950	29950	29950	29950	0
156	20231103	160000	10098457100	29950	29950	29950	29950	0
157	20231103	155900	10098457100	29950	29950	29950	29950	0
158	20231103	155800	10098457100	29950	29950	29950	29950	0
159	20231103	155700	10098457100	29950	29950	29950	29950	0
160	20231103	155600	10098457100	29950	29950	29950	29950	0
161	20231103	155500	10098457100	29950	29950	29950	29950	0
162	20231103	155400	10098457100	29950	29950	29950	29950	0
163	20231103	155300	10098457100	29950	29950	29950	29950	0
164	20231103	155200	10098457100	29950	29950	29950	29950	0
165	20231103	155100	10098457100	29950	29950	29950	29950	0
166	20231103	155000	10098457100	29950	29950	29950	29950	0
167	20231103	154900	10098457100	29950	29950	29950	29950	0
168	20231103	154800	10098457100	29950	29950	29950	29950	0
169	20231103	154700	10098457100	29950	29950	29950	29950	0
170	20231103	154600	10098457100	29950	29950	29950	29950	0
171	20231103	154500	10098457100	29950	29950	29950	29950	0
172	20231103	154400	10098457100	29950	29950	29950	29950	0
173	20231103	154300	10098457100	29950	29950	29950	29950	0
174	20231103	154200	10098457100	29950	29950	29950	29950	0
175	20231103	154100	10098457100	29950	29950	29950	29950	0
176	20231103	154000	10098457100	29950	29950	29950	29950	0
177	20231103	153900	10098457100	29950	29950	29950	29950	0
178	20231103	153800	10098457100	29950	29950	29950	29950	0
179	20231103	153700	10098457100	29950	29950	29950	29950	0
180	20231103	153600	10098457100	29950	29950	29950	29950	0
181	20231103	153500	10098457100	29950	29950	29950	29950	0
182	20231103	153400	10098457100	29950	29950	29950	29950	4359
183	20231103	153300	10098457100	29950	29950	29950	29950	0
184	20231103	153200	10098457100	29950	29950	29950	29950	0
185	20231103	153100	10098457100	29950	29950	29950	29950	0
186	20231103	153000	10098457100	29950	29950	29950	29950	4359
187	20231103	152900	9967905050	29950	29950	29950	29950	0
188	20231103	152800	9967905050	29950	29950	29950	29950	0
189	20231103	152700	9967905050	29950	29950	29950	29950	0
190	20231103	152600	9967905050	29950	29950	29950	29950	0
191	20231103	152500	9967905050	29950	29950	29950	29950	0
192	20231103	152400	9967905050	29950	29950	29950	29950	0
193	20231103	152300	9967905050	29950	29950	29950	29950	0
194	20231103	152200	9967905050	29950	29950	29950	29950	0
195	20231103	152100	9967905050	29950	29950	29950	29950	0
196	20231103	152000	9967905050	29950	29950	29950	29950	0
197	20231103	151900	9967905050	29950	29950	29950	29900	701
198	20231103	151800	9946912150	29900	29950	29950	29900	448
199	20231103	151700	9933503000	29950	29900	29950	29900	885
200	20231103	151600	9907030500	29900	29950	29950	29900	867
201	20231103	151500	9881063950	29950	29950	29950	29950	943
202	20231103	151400	9852821100	29950	29950	29950	29950	459
203	20231103	151300	9839074050	29950	29950	29950	29950	682
204	20231103	151200	9818648150	29950	29900	29950	29900	539
205	20231103	151100	9802505850	29950	29950	29950	29900	509
206	20231103	151000	9787269700	29900	29900	29950	29900	833
207	20231103	150900	9762322400	29900	29950	29950	29900	627
208	20231103	150800	9743557300	29950	29950	29950	29950	2339
209	20231103	150700	9673504250	29950	29950	29950	29900	135
210	20231103	150600	9669461250	29950	29950	29950	29950	230
211	20231103	150500	9662572750	29950	29950	29950	29950	73
212	20231103	150400	9660386400	29950	29950	29950	29950	1
213	20231103	150300	9660356450	29900	29950	29950	29900	645
214	20231103	150200	9641038800	29900	29950	29950	29900	127
215	20231103	150100	9637240150	29900	29900	29900	29850	2858
216	20231103	150000	9551786200	29900	29850	29900	29850	445
217	20231103	145900	9538502900	29850	29850	29850	29850	228
218	20231103	145800	9531697100	29850	29800	29850	29800	27
219	20231103	145700	9530891300	29800	29850	29850	29800	111
220	20231103	145600	9527582950	29850	29850	29850	29850	0
221	20231103	145500	9527582950	29850	29850	29850	29850	14
222	20231103	145400	9527165050	29800	29800	29800	29800	72
223	20231103	145300	9525019450	29800	29850	29850	29800	782
224	20231103	145200	9501715650	29850	29850	29850	29850	789
225	20231103	145100	9478164000	29900	29850	29900	29850	25
226	20231103	145000	9477417000	29900	29900	29900	29900	100
227	20231103	144900	9474427000	29900	29850	29900	29850	436
228	20231103	144800	9461390700	29850	29850	29900	29850	9
229	20231103	144700	9461121900	29850	29850	29850	29850	36
230	20231103	144600	9460047300	29850	29850	29850	29850	670
231	20231103	144500	9440047800	29800	29850	29850	29800	120
232	20231103	144400	9436469300	29850	29850	29850	29850	264
233	20231103	144300	9428588900	29850	29850	29850	29850	312
234	20231103	144200	9419275700	29850	29850	29850	29850	451
235	20231103	144100	9405813350	29850	29800	29850	29800	319
236	20231103	144000	9396291700	29800	29800	29800	29800	604
237	20231103	143900	9378292500	29800	29850	29850	29800	756
238	20231103	143800	9355747900	29850	29850	29850	29850	236
239	20231103	143700	9348703300	29850	29800	29850	29800	139
240	20231103	143600	9344556650	29800	29800	29800	29800	3131
241	20231103	143500	9251252850	29800	29850	29850	29800	179
242	20231103	143400	9245910400	29850	29900	29900	29850	1199
243	20231103	143300	9210115150	29850	29900	29900	29850	976
244	20231103	143200	9180936250	29900	29950	29950	29900	6670
245	20231103	143100	8981195400	29950	30000	30000	29950	460
246	20231103	143000	8967410900	30000	30050	30050	30000	204
247	20231103	142900	8961285800	30000	30000	30050	30000	576
248	20231103	142800	8943998050	30000	30050	30050	30000	707
249	20231103	142700	8922785300	30050	30000	30050	30000	287
250	20231103	142600	8914161250	30050	30050	30050	30000	1303
251	20231103	142500	8875063700	30050	30000	30050	30000	808
252	20231103	142400	8850818650	30000	30000	30000	30000	249
253	20231103	142300	8843348650	30000	30000	30000	30000	304
254	20231103	142200	8834228650	30000	30000	30000	30000	351
255	20231103	142100	8823698650	29950	29950	29950	29950	47
256	20231103	142000	8822291000	29950	30000	30050	29950	2536
257	20231103	141900	8746220900	30050	30050	30100	30050	214
258	20231103	141800	8739787550	30050	30050	30050	30050	200
259	20231103	141700	8733777550	30050	30100	30100	30050	1027
260	20231103	141600	8702913700	30100	30100	30100	30100	253
261	20231103	141500	8695298400	30100	30050	30100	30050	2330
262	20231103	141400	8625276250	30050	30000	30050	30000	3011
263	20231103	141300	8534941200	30000	30000	30000	30000	376
264	20231103	141200	8523661200	30000	29950	30000	29950	1864
265	20231103	141100	8467800050	29950	29950	30000	29950	2557
266	20231103	141000	8391217750	29950	29950	29950	29950	212
267	20231103	140900	8384868350	29950	29950	29950	29950	249
268	20231103	140800	8377410800	29950	29950	29950	29950	484
269	20231103	140700	8362915000	29950	29950	29950	29950	638
270	20231103	140600	8343806900	29950	29900	29950	29900	2112
271	20231103	140500	8280657400	29850	29800	29850	29800	376
272	20231103	140400	8269434050	29800	29800	29800	29800	0
273	20231103	140300	8269434050	29800	29800	29800	29800	137
274	20231103	140200	8265351450	29800	29750	29800	29750	815
275	20231103	140100	8241102250	29750	29750	29750	29750	526
276	20231103	140000	8225453750	29700	29750	29750	29650	96
277	20231103	135900	8222601100	29750	29750	29750	29750	2
278	20231103	135800	8222541600	29700	29700	29750	29700	1187
279	20231103	135700	8187283600	29700	29700	29700	29700	0
280	20231103	135600	8187283600	29700	29700	29700	29700	12
281	20231103	135500	8186927200	29700	29700	29700	29700	2
282	20231103	135400	8186867800	29700	29700	29700	29700	55
283	20231103	135300	8185234300	29700	29650	29700	29650	1000
284	20231103	135200	8155573350	29650	29650	29650	29650	14
285	20231103	135100	8155158250	29600	29650	29650	29600	39
286	20231103	135000	8154003250	29600	29600	29600	29600	336
287	20231103	134900	8144057650	29600	29600	29600	29600	50
288	20231103	134800	8142577650	29650	29650	29650	29650	2
289	20231103	134700	8142518350	29650	29650	29650	29650	0
290	20231103	134600	8142518350	29650	29650	29650	29650	1
291	20231103	134500	8142488700	29700	29650	29700	29600	2870
292	20231103	134400	8057475850	29700	29700	29700	29700	33
293	20231103	134300	8056495750	29700	29700	29700	29700	7
294	20231103	134200	8056287850	29700	29700	29700	29700	16
295	20231103	134100	8055812650	29700	29700	29700	29700	7
296	20231103	134000	8055604750	29700	29650	29700	29650	52
297	20231103	133900	8054061600	29650	29650	29650	29650	35
298	20231103	133800	8053023850	29700	29650	29700	29650	3
299	20231103	133700	8052934800	29650	29650	29650	29650	75
300	20231103	133600	8050711050	29700	29650	29700	29650	98
301	20231103	133500	8047803850	29650	29700	29700	29650	23
302	20231103	133400	8047121800	29650	29650	29650	29650	2
303	20231103	133300	8047062500	29650	29650	29650	29650	0
304	20231103	133200	8047062500	29650	29650	29650	29650	381
305	20231103	133100	8035765850	29700	29700	29700	29700	7
306	20231103	133000	8035557950	29650	29750	29750	29600	4018
307	20231103	132900	7916423800	29700	29750	29750	29700	685
308	20231103	132800	7896078650	29750	29750	29750	29750	30
309	20231103	132700	7895186150	29750	29750	29750	29700	17
310	20231103	132600	7894680500	29750	29700	29750	29700	28
311	20231103	132500	7893848050	29750	29750	29750	29700	78
312	20231103	132400	7891529100	29750	29700	29750	29700	249
313	20231103	132300	7884133500	29700	29750	29750	29700	674
314	20231103	132200	7864110600	29700	29700	29700	29700	300
315	20231103	132100	7855200600	29700	29750	29750	29700	12
316	20231103	132000	7854844100	29700	29700	29700	29700	2
317	20231103	131900	7854784700	29700	29700	29700	29700	278
318	20231103	131800	7846528100	29750	29750	29750	29750	2753
319	20231103	131700	7764626350	29800	29750	29800	29750	217
320	20231103	131600	7758170500	29750	29800	29800	29750	732
321	20231103	131500	7736358500	29750	29750	29750	29750	33
322	20231103	131400	7735376750	29800	29800	29800	29800	3
323	20231103	131300	7735287350	29800	29800	29800	29800	1
324	20231103	131200	7735257550	29750	29800	29800	29750	75
325	20231103	131100	7733025550	29800	29750	29800	29750	262
326	20231103	131000	7725218450	29800	29750	29800	29750	103
327	20231103	130900	7722154100	29750	29800	29800	29750	2116
328	20231103	130800	7659122300	29850	29900	29900	29850	2051
329	20231103	130700	7597897400	29850	29900	29900	29850	3
330	20231103	130600	7597807750	29850	29850	29850	29850	4
331	20231103	130500	7597688350	29850	29850	29850	29850	1183
332	20231103	130400	7562375800	29900	29850	29900	29850	34
333	20231103	130300	7561360400	29950	29900	29950	29850	603
334	20231103	130200	7543305850	29900	29900	29900	29900	280
335	20231103	130100	7534933850	29850	29850	29850	29850	10
336	20231103	130000	7534635350	29850	29900	29900	29850	219
337	20231103	125900	7528090000	29900	29850	29900	29850	62
338	20231103	125800	7526238700	29900	29900	29900	29900	101
339	20231103	125700	7523218800	29850	29850	29850	29850	1162
340	20231103	125600	7488533100	29900	29850	29900	29850	177
341	20231103	125500	7483249550	29900	29900	29900	29850	1065
342	20231103	125400	7451406850	29950	29900	29950	29900	91
343	20231103	125300	7448685850	29900	29950	29950	29900	268
344	20231103	125200	7440672500	29950	29950	29950	29950	15
345	20231103	125100	7440223250	29950	29950	29950	29950	4
346	20231103	125000	7440103450	29950	29950	29950	29900	1091
347	20231103	124900	7407480000	29950	29900	29950	29900	413
348	20231103	124800	7395131200	29900	29900	29900	29900	0
349	20231103	124700	7395131200	29900	29900	29900	29900	179
350	20231103	124600	7389779100	29900	29900	29950	29900	312
351	20231103	124500	7380439800	29900	29950	29950	29900	844
352	20231103	124400	7355204150	29900	29900	29900	29900	25
353	20231103	124300	7354456650	29950	29950	29950	29950	0
354	20231103	124200	7354456650	29950	29950	29950	29950	27
355	20231103	124100	7353648000	29950	29950	29950	29900	69
356	20231103	124000	7351583950	29950	29950	29950	29950	98
357	20231103	123900	7348648850	29950	29950	29950	29950	2
358	20231103	123800	7348588950	29950	29950	29950	29950	41
359	20231103	123700	7347361000	29900	29900	29900	29900	0
360	20231103	123600	7347361000	29900	29950	29950	29900	571
361	20231103	123500	7330261400	29950	29950	30000	29950	381
362	20231103	123400	7318850300	29900	29900	29900	29900	85
363	20231103	123300	7316308800	29900	29900	29900	29900	40
364	20231103	123200	7315112800	29950	30000	30000	29950	117
365	20231103	123100	7311608550	29950	29950	30000	29950	90
366	20231103	123000	7308912700	29950	29950	29950	29950	165
367	20231103	122900	7303970950	29900	29950	29950	29900	76
368	20231103	122800	7301694800	29950	29900	29950	29900	474
369	20231103	122700	7287522100	29950	29950	29950	29950	101
370	20231103	122600	7284497150	29950	29950	29950	29950	421
371	20231103	122500	7271888200	29900	29900	29900	29900	501
372	20231103	122400	7256908300	29950	29950	29950	29950	111
373	20231103	122300	7253583850	29950	29950	29950	29900	171
374	20231103	122200	7248465900	29950	29950	29950	29950	729
375	20231103	122100	7226632350	30000	30000	30000	30000	102
376	20231103	122000	7223572350	30000	29950	30000	29950	135
377	20231103	121900	7219523600	30000	30000	30000	30000	2
378	20231103	121800	7219463600	29950	29950	29950	29950	500
379	20231103	121700	7204488600	29950	29950	29950	29950	48
380	20231103	121600	7203051000	29950	29950	29950	29950	1151
381	20231103	121500	7168578550	29950	30000	30000	29950	3125
382	20231103	121400	7074859200	30050	30000	30050	30000	63
383	20231103	121300	7072966550	30000	30050	30050	30000	1504
384	20231103	121200	7027771900	30050	30050	30100	30050	24
385	20231103	121100	7027050650	30050	30100	30100	30050	652
386	20231103	121000	7007433850	30100	30150	30150	30100	2089
387	20231103	120900	6944554850	30150	30100	30150	30100	105
388	20231103	120800	6941389300	30150	30100	30150	30100	742
389	20231103	120700	6919018050	30100	30100	30100	30100	347
390	20231103	120600	6908573350	30150	30150	30150	30150	977
391	20231103	120500	6879116800	30150	30150	30200	30150	37
392	20231103	120400	6878001150	30150	30150	30150	30150	0
393	20231103	120300	6878001150	30150	30150	30200	30150	101
394	20231103	120200	6874955950	30150	30150	30150	30150	8
395	20231103	120100	6874714750	30150	30150	30150	30150	213
396	20231103	120000	6868292800	30150	30200	30200	30150	375
397	20231103	115900	6856986150	30200	30150	30200	30150	651
398	20231103	115800	6837355950	30150	30200	30200	30150	67
399	20231103	115700	6835333150	30200	30200	30200	30150	1919
400	20231103	115600	6777468000	30200	30200	30200	30150	342
401	20231103	115500	6767146650	30200	30150	30200	30150	13
402	20231103	115400	6766754600	30150	30200	30200	30150	15
403	20231103	115300	6766301850	30200	30200	30200	30200	200
404	20231103	115200	6760261850	30200	30150	30200	30150	217
405	20231103	115100	6753719200	30150	30150	30150	30150	25
406	20231103	115000	6752965450	30200	30200	30200	30200	112
407	20231103	114900	6749583050	30200	30150	30200	30150	3
408	20231103	114800	6749492550	30200	30200	30200	30150	137
409	20231103	114700	6745359100	30200	30200	30200	30200	102
410	20231103	114600	6742278700	30200	30200	30200	30200	50
411	20231103	114500	6740768700	30200	30200	30200	30150	841
412	20231103	114400	6715412350	30200	30200	30200	30200	211
413	20231103	114300	6709040150	30200	30150	30200	30150	181
414	20231103	114200	6703581700	30150	30150	30150	30150	189
415	20231103	114100	6697883350	30150	30200	30200	30150	258
416	20231103	114000	6690092250	30200	30200	30200	30200	96
417	20231103	113900	6687193050	30200	30150	30200	30150	60
418	20231103	113800	6685381500	30200	30200	30200	30200	83
419	20231103	113700	6682874900	30150	30250	30250	30150	1573
420	20231103	113600	6635394000	30250	30200	30250	30200	145
421	20231103	113500	6631014950	30250	30200	30250	30200	104
422	20231103	113400	6627871500	30250	30300	30300	30250	335
423	20231103	113300	6617735250	30300	30300	30300	30250	486
424	20231103	113200	6603011150	30250	30250	30250	30250	164
425	20231103	113100	6598050150	30250	30250	30250	30250	554
426	20231103	113000	6581291650	30300	30250	30300	30250	58
427	20231103	112900	6579534500	30250	30250	30250	30250	15
428	20231103	112800	6579080750	30250	30300	30300	30250	612
429	20231103	112700	6560559950	30300	30350	30350	30300	531
430	20231103	112600	6544470550	30300	30350	30350	30300	339
431	20231103	112500	6534191750	30400	30300	30400	30300	193
432	20231103	112400	6528334400	30350	30300	30350	30300	121
433	20231103	112300	6524663050	30300	30300	30300	30300	2496
434	20231103	112200	6449034250	30300	30450	30450	30300	2615
435	20231103	112100	6369619050	30400	30400	30450	30400	740
436	20231103	112000	6347104050	30400	30400	30450	30350	385
437	20231103	111900	6335400450	30400	30400	30400	30350	2407
438	20231103	111800	6262231350	30400	30350	30400	30300	2949
439	20231103	111700	6172635550	30350	30350	30400	30350	1224
440	20231103	111600	6135465850	30350	30350	30400	30350	742
441	20231103	111500	6112943300	30400	30200	30400	30200	2849
442	20231103	111400	6026521000	30300	30200	30400	30200	21144
443	20231103	111300	5386296100	30200	30150	30200	30150	6138
444	20231103	111200	5201030950	30150	30100	30150	30100	802
445	20231103	111100	5176852600	30100	30150	30150	30100	710
446	20231103	111000	5155446350	30150	29950	30150	29950	21949
447	20231103	110900	4496217100	29950	30000	30000	29950	393
448	20231103	110800	4484427500	29950	29950	30000	29950	5991
449	20231103	110700	4304979400	29950	29950	29950	29950	270
450	20231103	110600	4296892900	29950	29950	29950	29900	56
451	20231103	110500	4295217900	29900	29900	29900	29900	702
452	20231103	110400	4274228100	29950	29900	29950	29850	601
453	20231103	110300	4256280650	29900	29900	29900	29900	1664
454	20231103	110200	4206527050	29900	29900	29900	29900	53
455	20231103	110100	4204942350	29900	29950	29950	29900	584
456	20231103	110000	4187451600	29900	29900	29950	29900	260
457	20231103	105900	4179669950	29950	29900	29950	29900	3393
458	20231103	105800	4078216150	29900	29900	29900	29900	150
459	20231103	105700	4073731150	29900	29900	29900	29900	302
460	20231103	105600	4064701350	29900	29800	29900	29800	1453
461	20231103	105500	4021329250	29800	29800	29800	29800	0
462	20231103	105400	4021329250	29800	29800	29800	29800	52
463	20231103	105300	4019779650	29800	29850	29850	29800	12
464	20231103	105200	4019421800	29850	29850	29850	29850	100
465	20231103	105100	4016436800	29850	29850	29850	29850	460
466	20231103	105000	4002705800	29850	29900	29950	29850	1370
467	20231103	104900	3961763900	29900	29950	29950	29900	110
468	20231103	104800	3958470450	29950	29950	29950	29950	212
469	20231103	104700	3952121050	29950	29950	29950	29950	668
470	20231103	104600	3932114450	29950	29900	29950	29900	1166
471	20231103	104500	3897250950	29900	29950	29950	29900	1711
472	20231103	104400	3846049050	29950	29900	29950	29850	6370
473	20231103	104300	3655584400	29850	29850	29850	29850	3637
474	20231103	104200	3547019950	29850	29850	29850	29800	592
475	20231103	104100	3529349000	29850	29800	29850	29800	1548
476	20231103	104000	3483153700	29850	29850	29850	29850	59
477	20231103	103900	3481392550	29850	29800	29850	29800	53
478	20231103	103800	3479810600	29800	29800	29800	29800	553
479	20231103	103700	3463331200	29850	29850	29850	29850	200
480	20231103	103600	3457361200	29850	29850	29850	29850	170
481	20231103	103500	3452286700	29850	29800	29850	29800	263
482	20231103	103400	3444446550	29800	29750	29800	29750	5447
483	20231103	103300	3282340900	29750	29700	29750	29700	655
484	20231103	103200	3262882350	29700	29700	29700	29700	168
485	20231103	103100	3257892750	29650	29750	29750	29650	1274
486	20231103	103000	3220108350	29700	29700	29750	29700	1427
487	20231103	102900	3177726400	29700	29750	29750	29700	572
488	20231103	102800	3160734900	29750	29700	29750	29700	105
489	20231103	102700	3157611350	29700	29750	29750	29700	470
490	20231103	102600	3143643850	29700	29700	29700	29700	100
491	20231103	102500	3140673850	29700	29750	29750	29700	302
492	20231103	102400	3131699300	29750	29750	29750	29750	603
493	20231103	102300	3113760050	29750	29650	29750	29650	353
494	20231103	102200	3103275950	29700	29700	29700	29700	492
495	20231103	102100	3088663550	29700	29700	29700	29700	94
496	20231103	102000	3085871750	29650	29700	29700	29650	101
497	20231103	101900	3082874600	29700	29700	29750	29650	131
498	20231103	101800	3078987750	29650	29650	29650	29650	1213
499	20231103	101700	3043022300	29650	29750	29750	29650	831
500	20231103	101600	3018372250	29700	29700	29700	29650	328
501	20231103	101500	3008640800	29700	29700	29700	29700	585
502	20231103	101400	2991266300	29650	29650	29650	29650	0
503	20231103	101300	2991266300	29650	29650	29650	29650	21
504	20231103	101200	2990643650	29700	29650	29700	29650	402
505	20231103	101100	2978719550	29650	29700	29700	29650	695
506	20231103	101000	2958096400	29650	29700	29700	29650	1469
507	20231103	100900	2914497150	29700	29750	29750	29700	210
508	20231103	100800	2908252650	29750	29700	29750	29700	558
509	20231103	100700	2891676450	29750	29700	29750	29700	299
510	20231103	100600	2882796050	29750	29750	29750	29750	631
511	20231103	100500	2864023800	29750	29750	29750	29750	300
512	20231103	100400	2855098800	29750	29750	29750	29700	1060
513	20231103	100300	2823572200	29750	29750	29750	29700	278
514	20231103	100200	2815302000	29750	29700	29750	29700	1064
515	20231103	100100	2783700600	29700	29650	29700	29650	1081
516	20231103	100000	2751613700	29650	29650	29650	29650	300
517	20231103	095900	2742718700	29650	29600	29650	29600	288
518	20231103	095800	2734193650	29600	29600	29600	29600	319
519	20231103	095700	2724751250	29650	29600	29650	29600	254
520	20231103	095600	2717232750	29600	29550	29700	29550	718
521	20231103	095500	2695977650	29550	29550	29600	29550	351
522	20231103	095400	2685605550	29550	29550	29550	29550	1759
523	20231103	095300	2633627100	29550	29500	29550	29500	1893
524	20231103	095200	2577771350	29500	29450	29500	29450	373
525	20231103	095100	2566786250	29450	29450	29450	29400	106
526	20231103	095000	2563664750	29450	29450	29450	29450	3
527	20231103	094900	2563576400	29400	29500	29500	29400	316
528	20231103	094800	2554269750	29500	29500	29500	29500	11
529	20231103	094700	2553945250	29500	29500	29500	29450	119
530	20231103	094600	2550440000	29450	29450	29450	29450	137
531	20231103	094500	2546405350	29450	29450	29450	29450	319
532	20231103	094400	2537010800	29500	29350	29500	29350	693
533	20231103	094300	2516645000	29350	29400	29400	29350	394
534	20231103	094200	2505077300	29350	29300	29350	29300	427
535	20231103	094100	2492547100	29200	29350	29350	29200	2010
536	20231103	094000	2433773100	29350	29350	29350	29350	162
537	20231103	093900	2429018400	29350	29300	29350	29300	475
538	20231103	093800	2415097000	29300	29300	29300	29300	204
539	20231103	093700	2409119800	29300	29300	29300	29300	6
540	20231103	093600	2408944000	29400	29550	29550	29150	3674
541	20231103	093500	2301079100	29600	29500	29600	29500	376
542	20231103	093400	2289975400	29450	29500	29500	29350	856
543	20231103	093300	2264775650	29550	29550	29550	29550	63
544	20231103	093200	2262914000	29600	29550	29600	29550	410
545	20231103	093100	2250791600	29500	29350	29500	29350	1487
546	20231103	093000	2206985000	29350	29200	29350	29200	1716
547	20231103	092900	2156765600	29200	29300	29300	29200	3824
548	20231103	092800	2044908850	29300	29350	29400	29250	2632
549	20231103	092700	1967739150	29400	29400	29450	29350	2407
550	20231103	092600	1896991500	29450	29500	29500	29400	2220
551	20231103	092500	1831673400	29500	29550	29550	29500	1222
552	20231103	092400	1795590200	29600	29650	29700	29550	4776
553	20231103	092300	1654056250	29650	29750	29750	29650	2518
554	20231103	092200	1579264550	29750	29700	29750	29700	265
555	20231103	092100	1571381000	29700	29750	29750	29700	467
556	20231103	092000	1557489000	29750	29750	29750	29700	438
557	20231103	091900	1544459150	29700	29650	29700	29650	943
558	20231103	091800	1516462300	29650	29700	29700	29650	855
559	20231103	091700	1491074800	29700	29750	29750	29700	978
560	20231103	091600	1461981850	29750	29800	29800	29750	1083
561	20231103	091500	1429709700	29800	29950	30000	29800	2498
562	20231103	091400	1355029300	29950	30000	30000	29950	691
563	20231103	091300	1334316450	30000	30000	30100	30000	1761
564	20231103	091200	1281470900	30000	29950	30000	29950	934
565	20231103	091100	1253472950	29950	30050	30100	29950	2696
566	20231103	091000	1172583900	30100	30300	30300	30100	4470
567	20231103	090900	1037665700	30300	30250	30300	30250	1286
568	20231103	090800	998727100	30300	30300	30300	30250	3334
569	20231103	090700	897830700	30300	30300	30300	30250	743
570	20231103	090600	875325850	30300	30250	30300	30200	3853
571	20231103	090500	758727150	30200	30250	30250	30100	2816
572	20231103	090400	673729750	30200	30200	30200	30150	502
573	20231103	090300	658576100	30300	30250	30300	30200	7040
574	20231103	090200	445566050	30250	30050	30250	30000	3049
575	20231103	090100	353575600	30100	30050	30100	29950	1890
576	20231103	090000	296809650	30050	29900	30100	29750	9911