KissMeData/281820/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205600	364367700	21200	21200	21200	21200	137
3	20231108	205500	364367700	21200	21200	21200	21200	0
4	20231108	205400	364367700	21200	21200	21200	21200	0
5	20231108	205300	364367700	21200	21200	21200	21200	0
6	20231108	205200	364367700	21200	21200	21200	21200	0
7	20231108	205100	364367700	21200	21200	21200	21200	0
8	20231108	205000	364367700	21200	21200	21200	21200	0
9	20231108	204900	364367700	21200	21200	21200	21200	0
10	20231108	204800	364367700	21200	21200	21200	21200	0
11	20231108	204700	364367700	21200	21200	21200	21200	0
12	20231108	204600	364367700	21200	21200	21200	21200	0
13	20231108	204500	364367700	21200	21200	21200	21200	0
14	20231108	204400	364367700	21200	21200	21200	21200	0
15	20231108	204300	364367700	21200	21200	21200	21200	0
16	20231108	204200	364367700	21200	21200	21200	21200	0
17	20231108	204100	364367700	21200	21200	21200	21200	0
18	20231108	204000	364367700	21200	21200	21200	21200	0
19	20231108	203900	364367700	21200	21200	21200	21200	0
20	20231108	203800	364367700	21200	21200	21200	21200	0
21	20231108	203700	364367700	21200	21200	21200	21200	0
22	20231108	203600	364367700	21200	21200	21200	21200	0
23	20231108	203500	364367700	21200	21200	21200	21200	0
24	20231108	203400	364367700	21200	21200	21200	21200	0
25	20231108	203300	364367700	21200	21200	21200	21200	0
26	20231108	203200	364367700	21200	21200	21200	21200	0
27	20231108	203100	364367700	21200	21200	21200	21200	0
28	20231108	203000	364367700	21200	21200	21200	21200	0
29	20231108	202900	364367700	21200	21200	21200	21200	0
30	20231108	202800	364367700	21200	21200	21200	21200	0
31	20231108	202700	364367700	21200	21200	21200	21200	0
32	20231108	202600	364367700	21200	21200	21200	21200	137
33	20231108	202500	364367700	21200	21200	21200	21200	0
34	20231108	202400	364367700	21200	21200	21200	21200	0
35	20231108	202300	364367700	21200	21200	21200	21200	0
36	20231108	202200	364367700	21200	21200	21200	21200	0
37	20231108	202100	364367700	21200	21200	21200	21200	0
38	20231108	202000	364367700	21200	21200	21200	21200	0
39	20231108	201900	364367700	21200	21200	21200	21200	0
40	20231108	201800	364367700	21200	21200	21200	21200	0
41	20231108	201700	364367700	21200	21200	21200	21200	0
42	20231108	201600	364367700	21200	21200	21200	21200	0
43	20231108	201500	364367700	21200	21200	21200	21200	0
44	20231108	201400	364367700	21200	21200	21200	21200	0
45	20231108	201300	364367700	21200	21200	21200	21200	0
46	20231108	201200	364367700	21200	21200	21200	21200	0
47	20231108	201100	364367700	21200	21200	21200	21200	0
48	20231108	201000	364367700	21200	21200	21200	21200	0
49	20231108	200900	364367700	21200	21200	21200	21200	0
50	20231108	200800	364367700	21200	21200	21200	21200	0
51	20231108	200700	364367700	21200	21200	21200	21200	0
52	20231108	200600	364367700	21200	21200	21200	21200	0
53	20231108	200500	364367700	21200	21200	21200	21200	0
54	20231108	200400	364367700	21200	21200	21200	21200	0
55	20231108	200300	364367700	21200	21200	21200	21200	0
56	20231108	200200	364367700	21200	21200	21200	21200	0
57	20231108	200100	364367700	21200	21200	21200	21200	0
58	20231108	200000	364367700	21200	21200	21200	21200	0
59	20231108	195900	364367700	21200	21200	21200	21200	0
60	20231108	195800	364367700	21200	21200	21200	21200	0
61	20231108	195700	364367700	21200	21200	21200	21200	0
62	20231108	195600	364367700	21200	21200	21200	21200	137
63	20231108	195500	364367700	21200	21200	21200	21200	0
64	20231108	195400	364367700	21200	21200	21200	21200	0
65	20231108	195300	364367700	21200	21200	21200	21200	0
66	20231108	195200	364367700	21200	21200	21200	21200	0
67	20231108	195100	364367700	21200	21200	21200	21200	0
68	20231108	195000	364367700	21200	21200	21200	21200	0
69	20231108	194900	364367700	21200	21200	21200	21200	0
70	20231108	194800	364367700	21200	21200	21200	21200	0
71	20231108	194700	364367700	21200	21200	21200	21200	0
72	20231108	194600	364367700	21200	21200	21200	21200	0
73	20231108	194500	364367700	21200	21200	21200	21200	0
74	20231108	194400	364367700	21200	21200	21200	21200	0
75	20231108	194300	364367700	21200	21200	21200	21200	0
76	20231108	194200	364367700	21200	21200	21200	21200	0
77	20231108	194100	364367700	21200	21200	21200	21200	0
78	20231108	194000	364367700	21200	21200	21200	21200	0
79	20231108	193900	364367700	21200	21200	21200	21200	0
80	20231108	193800	364367700	21200	21200	21200	21200	0
81	20231108	193700	364367700	21200	21200	21200	21200	0
82	20231108	193600	364367700	21200	21200	21200	21200	0
83	20231108	193500	364367700	21200	21200	21200	21200	0
84	20231108	193400	364367700	21200	21200	21200	21200	0
85	20231108	193300	364367700	21200	21200	21200	21200	0
86	20231108	193200	364367700	21200	21200	21200	21200	0
87	20231108	193100	364367700	21200	21200	21200	21200	0
88	20231108	193000	364367700	21200	21200	21200	21200	0
89	20231108	192900	364367700	21200	21200	21200	21200	0
90	20231108	192800	364367700	21200	21200	21200	21200	0
91	20231108	192700	364367700	21200	21200	21200	21200	0
92	20231108	192600	364367700	21200	21200	21200	21200	137
93	20231108	192500	364367700	21200	21200	21200	21200	0
94	20231108	192400	364367700	21200	21200	21200	21200	0
95	20231108	192300	364367700	21200	21200	21200	21200	0
96	20231108	192200	364367700	21200	21200	21200	21200	0
97	20231108	192100	364367700	21200	21200	21200	21200	0
98	20231108	192000	364367700	21200	21200	21200	21200	0
99	20231108	191900	364367700	21200	21200	21200	21200	0
100	20231108	191800	364367700	21200	21200	21200	21200	0
101	20231108	191700	364367700	21200	21200	21200	21200	0
102	20231108	191600	364367700	21200	21200	21200	21200	0
103	20231108	191500	364367700	21200	21200	21200	21200	0
104	20231108	191400	364367700	21200	21200	21200	21200	0
105	20231108	191300	364367700	21200	21200	21200	21200	0
106	20231108	191200	364367700	21200	21200	21200	21200	0
107	20231108	191100	364367700	21200	21200	21200	21200	0
108	20231108	191000	364367700	21200	21200	21200	21200	0
109	20231108	190900	364367700	21200	21200	21200	21200	0
110	20231108	190800	364367700	21200	21200	21200	21200	0
111	20231108	190700	364367700	21200	21200	21200	21200	0
112	20231108	190600	364367700	21200	21200	21200	21200	0
113	20231108	190500	364367700	21200	21200	21200	21200	0
114	20231108	190400	364367700	21200	21200	21200	21200	0
115	20231108	190300	364367700	21200	21200	21200	21200	0
116	20231108	190200	364367700	21200	21200	21200	21200	0
117	20231108	190100	364367700	21200	21200	21200	21200	0
118	20231108	190000	364367700	21200	21200	21200	21200	0
119	20231108	185900	364367700	21200	21200	21200	21200	0
120	20231108	185800	364367700	21200	21200	21200	21200	0
121	20231108	185700	364367700	21200	21200	21200	21200	0
122	20231108	185600	364367700	21200	21200	21200	21200	137
123	20231108	185500	364367700	21200	21200	21200	21200	0
124	20231108	185400	364367700	21200	21200	21200	21200	0
125	20231108	185300	364367700	21200	21200	21200	21200	0
126	20231108	185200	364367700	21200	21200	21200	21200	0
127	20231108	185100	364367700	21200	21200	21200	21200	0
128	20231108	185000	364367700	21200	21200	21200	21200	0
129	20231108	184900	364367700	21200	21200	21200	21200	0
130	20231108	184800	364367700	21200	21200	21200	21200	0
131	20231108	184700	364367700	21200	21200	21200	21200	0
132	20231108	184600	364367700	21200	21200	21200	21200	0
133	20231108	184500	364367700	21200	21200	21200	21200	0
134	20231108	184400	364367700	21200	21200	21200	21200	0
135	20231108	184300	364367700	21200	21200	21200	21200	0
136	20231108	184200	364367700	21200	21200	21200	21200	0
137	20231108	184100	364367700	21200	21200	21200	21200	0
138	20231108	184000	364367700	21200	21200	21200	21200	0
139	20231108	183900	364367700	21200	21200	21200	21200	0
140	20231108	183800	364367700	21200	21200	21200	21200	0
141	20231108	183700	364367700	21200	21200	21200	21200	0
142	20231108	183600	364367700	21200	21200	21200	21200	0
143	20231108	183500	364367700	21200	21200	21200	21200	0
144	20231108	183400	364367700	21200	21200	21200	21200	0
145	20231108	183300	364367700	21200	21200	21200	21200	0
146	20231108	183200	364367700	21200	21200	21200	21200	0
147	20231108	183100	364367700	21200	21200	21200	21200	0
148	20231108	183000	364367700	21200	21200	21200	21200	0
149	20231108	182900	364367700	21200	21200	21200	21200	0
150	20231108	182800	364367700	21200	21200	21200	21200	0
151	20231108	182700	364367700	21200	21200	21200	21200	0
152	20231108	182600	364367700	21200	21200	21200	21200	137
153	20231108	182500	364367700	21200	21200	21200	21200	0
154	20231108	182400	364367700	21200	21200	21200	21200	0
155	20231108	182300	364367700	21200	21200	21200	21200	0
156	20231108	182200	364367700	21200	21200	21200	21200	0
157	20231108	182100	364367700	21200	21200	21200	21200	0
158	20231108	182000	364367700	21200	21200	21200	21200	0
159	20231108	181900	364367700	21200	21200	21200	21200	0
160	20231108	181800	364367700	21200	21200	21200	21200	0
161	20231108	181700	364367700	21200	21200	21200	21200	0
162	20231108	181600	364367700	21200	21200	21200	21200	0
163	20231108	181500	364367700	21200	21200	21200	21200	0
164	20231108	181400	364367700	21200	21200	21200	21200	0
165	20231108	181300	364367700	21200	21200	21200	21200	0
166	20231108	181200	364367700	21200	21200	21200	21200	0
167	20231108	181100	364367700	21200	21200	21200	21200	0
168	20231108	181000	364367700	21200	21200	21200	21200	0
169	20231108	180900	364367700	21200	21200	21200	21200	0
170	20231108	180800	364367700	21200	21200	21200	21200	0
171	20231108	180700	364367700	21200	21200	21200	21200	0
172	20231108	180600	364367700	21200	21200	21200	21200	0
173	20231108	180500	364367700	21200	21200	21200	21200	0
174	20231108	180400	364367700	21200	21200	21200	21200	0
175	20231108	180300	364367700	21200	21200	21200	21200	0
176	20231108	180200	364367700	21200	21200	21200	21200	0
177	20231108	180100	364367700	21200	21200	21200	21200	0
178	20231108	180000	364367700	21200	21200	21200	21200	0
179	20231108	175900	364367700	21200	21200	21200	21200	0
180	20231108	175800	364367700	21200	21200	21200	21200	0
181	20231108	175700	364367700	21200	21200	21200	21200	0
182	20231108	175600	364367700	21200	21200	21200	21200	137
183	20231108	175500	364367700	21200	21200	21200	21200	0
184	20231108	175400	364367700	21200	21200	21200	21200	0
185	20231108	175300	364367700	21200	21200	21200	21200	0
186	20231108	175200	364367700	21200	21200	21200	21200	0
187	20231108	175100	364367700	21200	21200	21200	21200	0
188	20231108	175000	364367700	21200	21200	21200	21200	0
189	20231108	174900	364367700	21200	21200	21200	21200	0
190	20231108	174800	364367700	21200	21200	21200	21200	0
191	20231108	174700	364367700	21200	21200	21200	21200	0
192	20231108	174600	364367700	21200	21200	21200	21200	0
193	20231108	174500	364367700	21200	21200	21200	21200	0
194	20231108	174400	364367700	21200	21200	21200	21200	0
195	20231108	174300	364367700	21200	21200	21200	21200	0
196	20231108	174200	364367700	21200	21200	21200	21200	0
197	20231108	174100	364367700	21200	21200	21200	21200	0
198	20231108	174000	364367700	21200	21200	21200	21200	0
199	20231108	173900	364367700	21200	21200	21200	21200	0
200	20231108	173800	364367700	21200	21200	21200	21200	0
201	20231108	173700	364367700	21200	21200	21200	21200	0
202	20231108	173600	364367700	21200	21200	21200	21200	0
203	20231108	173500	364367700	21200	21200	21200	21200	0
204	20231108	173400	364367700	21200	21200	21200	21200	0
205	20231108	173300	364367700	21200	21200	21200	21200	0
206	20231108	173200	364367700	21200	21200	21200	21200	0
207	20231108	173100	364367700	21200	21200	21200	21200	0
208	20231108	173000	364367700	21200	21200	21200	21200	0
209	20231108	172900	364367700	21200	21200	21200	21200	0
210	20231108	172800	364367700	21200	21200	21200	21200	0
211	20231108	172700	364367700	21200	21200	21200	21200	0
212	20231108	172600	364367700	21200	21200	21200	21200	137
213	20231108	172500	364367700	21200	21200	21200	21200	0
214	20231108	172400	364367700	21200	21200	21200	21200	0
215	20231108	172300	364367700	21200	21200	21200	21200	0
216	20231108	172200	364367700	21200	21200	21200	21200	0
217	20231108	172100	364367700	21200	21200	21200	21200	0
218	20231108	172000	364367700	21200	21200	21200	21200	0
219	20231108	171900	364367700	21200	21200	21200	21200	0
220	20231108	171800	364367700	21200	21200	21200	21200	0
221	20231108	171700	364367700	21200	21200	21200	21200	0
222	20231108	171600	364367700	21200	21200	21200	21200	0
223	20231108	171500	364367700	21200	21200	21200	21200	0
224	20231108	171400	364367700	21200	21200	21200	21200	0
225	20231108	171300	364367700	21200	21200	21200	21200	0
226	20231108	171200	364367700	21200	21200	21200	21200	0
227	20231108	171100	364367700	21200	21200	21200	21200	0
228	20231108	171000	364367700	21200	21200	21200	21200	0
229	20231108	170900	364367700	21200	21200	21200	21200	0
230	20231108	170800	364367700	21200	21200	21200	21200	0
231	20231108	170700	364367700	21200	21200	21200	21200	0
232	20231108	170600	364367700	21200	21200	21200	21200	0
233	20231108	170500	364367700	21200	21200	21200	21200	0
234	20231108	170400	364367700	21200	21200	21200	21200	0
235	20231108	170300	364367700	21200	21200	21200	21200	0
236	20231108	170200	364367700	21200	21200	21200	21200	0
237	20231108	170100	364367700	21200	21200	21200	21200	0
238	20231108	170000	364367700	21200	21200	21200	21200	0
239	20231108	165900	364367700	21200	21200	21200	21200	0
240	20231108	165800	364367700	21200	21200	21200	21200	0
241	20231108	165700	364367700	21200	21200	21200	21200	0
242	20231108	165600	364367700	21200	21200	21200	21200	137
243	20231108	165500	364367700	21200	21200	21200	21200	0
244	20231108	165400	364367700	21200	21200	21200	21200	0
245	20231108	165300	364367700	21200	21200	21200	21200	0
246	20231108	165200	364367700	21200	21200	21200	21200	0
247	20231108	165100	364367700	21200	21200	21200	21200	0
248	20231108	165000	364367700	21200	21200	21200	21200	0
249	20231108	164900	364367700	21200	21200	21200	21200	0
250	20231108	164800	364367700	21200	21200	21200	21200	0
251	20231108	164700	364367700	21200	21200	21200	21200	0
252	20231108	164600	364367700	21200	21200	21200	21200	0
253	20231108	164500	364367700	21200	21200	21200	21200	0
254	20231108	164400	364367700	21200	21200	21200	21200	0
255	20231108	164300	364367700	21200	21200	21200	21200	0
256	20231108	164200	364367700	21200	21200	21200	21200	0
257	20231108	164100	364367700	21200	21200	21200	21200	0
258	20231108	164000	364367700	21200	21200	21200	21200	0
259	20231108	163900	364367700	21200	21200	21200	21200	0
260	20231108	163800	364367700	21200	21200	21200	21200	0
261	20231108	163700	364367700	21200	21200	21200	21200	0
262	20231108	163600	364367700	21200	21200	21200	21200	0
263	20231108	163500	364367700	21200	21200	21200	21200	0
264	20231108	163400	364367700	21200	21200	21200	21200	0
265	20231108	163300	364367700	21200	21200	21200	21200	0
266	20231108	163200	364367700	21200	21200	21200	21200	0
267	20231108	163100	364367700	21200	21200	21200	21200	0
268	20231108	163000	364367700	21200	21200	21200	21200	0
269	20231108	162900	364367700	21200	21200	21200	21200	0
270	20231108	162800	364367700	21200	21200	21200	21200	0
271	20231108	162700	364367700	21200	21200	21200	21200	0
272	20231108	162600	364367700	21200	21200	21200	21200	137
273	20231108	162500	364367700	21200	21200	21200	21200	0
274	20231108	162400	364367700	21200	21200	21200	21200	0
275	20231108	162300	364367700	21200	21200	21200	21200	0
276	20231108	162200	364367700	21200	21200	21200	21200	0
277	20231108	162100	364367700	21200	21200	21200	21200	0
278	20231108	162000	364367700	21200	21200	21200	21200	0
279	20231108	161900	364367700	21200	21200	21200	21200	0
280	20231108	161800	364367700	21200	21200	21200	21200	0
281	20231108	161700	364367700	21200	21200	21200	21200	0
282	20231108	161600	364367700	21200	21200	21200	21200	0
283	20231108	161500	364367700	21200	21200	21200	21200	0
284	20231108	161400	364367700	21200	21200	21200	21200	0
285	20231108	161300	364367700	21200	21200	21200	21200	0
286	20231108	161200	364367700	21200	21200	21200	21200	0
287	20231108	161100	364367700	21200	21200	21200	21200	0
288	20231108	161000	364367700	21200	21200	21200	21200	0
289	20231108	160900	364367700	21200	21200	21200	21200	0
290	20231108	160800	364367700	21200	21200	21200	21200	0
291	20231108	160700	364367700	21200	21200	21200	21200	0
292	20231108	160600	364367700	21200	21200	21200	21200	0
293	20231108	160500	364367700	21200	21200	21200	21200	0
294	20231108	160400	364367700	21200	21200	21200	21200	0
295	20231108	160300	364367700	21200	21200	21200	21200	0
296	20231108	160200	364367700	21200	21200	21200	21200	0
297	20231108	160100	364367700	21200	21200	21200	21200	0
298	20231108	160000	364367700	21200	21200	21200	21200	0
299	20231108	155900	364367700	21200	21200	21200	21200	0
300	20231108	155800	364367700	21200	21200	21200	21200	0
301	20231108	155700	364367700	21200	21200	21200	21200	0
302	20231108	155600	364367700	21200	21200	21200	21200	137
303	20231108	155500	364367700	21200	21200	21200	21200	0
304	20231108	155400	364367700	21200	21200	21200	21200	0
305	20231108	155300	364367700	21200	21200	21200	21200	0
306	20231108	155200	364367700	21200	21200	21200	21200	0
307	20231108	155100	364367700	21200	21200	21200	21200	0
308	20231108	155000	364367700	21200	21200	21200	21200	0
309	20231108	154900	364367700	21200	21200	21200	21200	0
310	20231108	154800	364367700	21200	21200	21200	21200	0
311	20231108	154700	364367700	21200	21200	21200	21200	0
312	20231108	154600	364367700	21200	21200	21200	21200	0
313	20231108	154500	364367700	21200	21200	21200	21200	0
314	20231108	154400	364367700	21200	21200	21200	21200	0
315	20231108	154300	364367700	21200	21200	21200	21200	0
316	20231108	154200	364367700	21200	21200	21200	21200	0
317	20231108	154100	364367700	21200	21200	21200	21200	0
318	20231108	154000	364367700	21200	21200	21200	21200	0
319	20231108	153900	364367700	21200	21200	21200	21200	0
320	20231108	153800	364367700	21200	21200	21200	21200	0
321	20231108	153700	364367700	21200	21200	21200	21200	0
322	20231108	153600	364367700	21200	21200	21200	21200	0
323	20231108	153500	364367700	21200	21200	21200	21200	0
324	20231108	153400	364367700	21200	21200	21200	21200	0
325	20231108	153300	364367700	21200	21200	21200	21200	0
326	20231108	153200	364367700	21200	21200	21200	21200	0
327	20231108	153100	364367700	21200	21200	21200	21200	0
328	20231108	153000	364367700	21200	21200	21200	21200	137
329	20231108	152900	361463300	21150	21150	21150	21150	0
330	20231108	152800	361463300	21150	21150	21150	21150	0
331	20231108	152700	361463300	21150	21150	21150	21150	0
332	20231108	152600	361463300	21150	21150	21150	21150	0
333	20231108	152500	361463300	21150	21150	21150	21150	0
334	20231108	152400	361463300	21150	21150	21150	21150	0
335	20231108	152300	361463300	21150	21150	21150	21150	0
336	20231108	152200	361463300	21150	21150	21150	21150	0
337	20231108	152100	361463300	21150	21150	21150	21150	0
338	20231108	152000	361463300	21150	21150	21150	21150	0
339	20231108	151900	361463300	21150	21100	21150	21100	28
340	20231108	151800	360871250	21150	21150	21150	21150	533
341	20231108	151700	349598300	21150	21100	21150	21050	49
342	20231108	151600	348562750	21100	21150	21150	21050	43
343	20231108	151500	347655650	21150	21100	21150	21100	40
344	20231108	151400	346809900	21100	21100	21100	21100	44
345	20231108	151300	345881500	21100	21100	21150	21050	18
346	20231108	151200	345501700	21150	21100	21150	21100	55
347	20231108	151100	344339200	21100	21100	21100	21050	45
348	20231108	151000	343389900	21100	21100	21100	21050	11
349	20231108	150900	343158100	21100	21100	21100	21100	41
350	20231108	150800	342293000	21050	21100	21100	21050	19
351	20231108	150700	341892250	21100	21050	21100	21050	150
352	20231108	150600	338734450	21050	21050	21050	20950	13
353	20231108	150500	338461100	21050	21050	21050	21050	15
354	20231108	150400	338145350	21050	21050	21050	20950	56
355	20231108	150300	336966950	21050	21050	21050	21050	13
356	20231108	150200	336693300	21050	21050	21050	20950	17
357	20231108	150100	336335850	21050	21050	21050	21050	13
358	20231108	150000	336062200	21050	21050	21050	21050	14
359	20231108	145900	335767500	21050	21050	21050	20950	12
360	20231108	145800	335515200	21050	21050	21050	21050	24
361	20231108	145700	335010000	20950	21050	21050	20950	11
362	20231108	145600	334778850	21050	21050	21050	21050	12
363	20231108	145500	334526250	21050	21000	21050	20900	162
364	20231108	145400	331133750	21050	21050	21050	21050	17
365	20231108	145300	330775900	21050	21050	21050	20950	11
366	20231108	145200	330544650	21050	21050	21050	21050	21
367	20231108	145100	330102600	21050	21050	21050	21000	17
368	20231108	145000	329745050	21050	21000	21050	21000	12
369	20231108	144900	329492600	21050	21050	21050	21050	6
370	20231108	144800	329366300	21000	21000	21000	21000	7
371	20231108	144700	329219300	21000	21000	21050	21000	53
372	20231108	144600	328106250	21000	21000	21000	21000	1
373	20231108	144500	328085250	21050	21000	21050	21000	12
374	20231108	144400	327832950	21000	21000	21000	20900	75
375	20231108	144300	326262300	21000	21000	21050	21000	7
376	20231108	144200	326115050	20900	20900	20900	20900	4
377	20231108	144100	326031450	21000	20950	21000	20950	13
378	20231108	144000	325758550	20950	21000	21000	20950	94
379	20231108	143900	323789200	20950	21000	21000	20950	9
380	20231108	143800	323600400	21000	21000	21000	21000	11
381	20231108	143700	323369400	21000	20950	21000	20950	10
382	20231108	143600	323159550	21000	21000	21000	21000	6
383	20231108	143500	323033550	20950	21000	21000	20950	9
384	20231108	143400	322844750	21000	20950	21000	20950	12
385	20231108	143300	322593100	20950	20950	21000	20950	7
386	20231108	143200	322446400	21000	21000	21000	21000	6
387	20231108	143100	322320400	21000	20900	21000	20900	19
388	20231108	143000	321922150	20950	21000	21000	20950	100
389	20231108	142900	319826800	20950	20950	20950	20950	2
390	20231108	142800	319784900	21000	21000	21000	20950	20
391	20231108	142700	319365050	21000	20950	21000	20950	66
392	20231108	142600	317979600	21000	21000	21000	20950	9
393	20231108	142500	317790750	21000	21000	21000	21000	7
394	20231108	142400	317643750	21000	21050	21050	21000	1223
395	20231108	142300	291960700	21050	21050	21050	21050	7
396	20231108	142200	291813350	21000	21050	21050	21000	12
397	20231108	142100	291561000	21050	21050	21050	21050	1
398	20231108	142000	291539950	21050	21000	21050	21000	31
399	20231108	141900	290888900	21000	21050	21050	21000	33
400	20231108	141800	290194350	21050	21000	21050	21000	18
401	20231108	141700	289815950	21000	21000	21000	21000	338
402	20231108	141600	282717950	21000	21050	21050	21000	40
403	20231108	141500	281876650	21050	21000	21050	21000	10
404	20231108	141400	281666300	21050	21050	21050	21050	1
405	20231108	141300	281645250	21050	21050	21050	21000	225
406	20231108	141200	276909250	21100	21150	21150	21100	365
407	20231108	141100	269207400	21150	21100	21150	21100	3
408	20231108	141000	269144050	21150	21150	21150	21150	1
409	20231108	140900	269122900	21100	21150	21150	21100	265
410	20231108	140800	263531250	21150	21150	21150	21100	119
411	20231108	140700	261014600	21150	21150	21150	21150	1
412	20231108	140600	260993450	21100	21150	21150	21100	10
413	20231108	140500	260782100	21150	21150	21150	21150	7
414	20231108	140400	260634050	21150	21100	21150	21100	7
415	20231108	140300	260486250	21150	21150	21150	21150	1
416	20231108	140200	260465100	21150	21100	21150	21100	8
417	20231108	140100	260296000	21150	21150	21150	21150	2
418	20231108	140000	260253700	21100	21150	21150	21100	3
419	20231108	135900	260190350	21100	21150	21150	21100	111
420	20231108	135800	257842900	21100	21100	21100	21100	0
421	20231108	135700	257842900	21100	21150	21150	21100	5
422	20231108	135600	257737300	21150	21150	21150	21150	1
423	20231108	135500	257716150	21150	21150	21150	21100	12
424	20231108	135400	257462600	21150	21150	21150	21150	22
425	20231108	135300	256997300	21150	21100	21150	21100	4
426	20231108	135200	256912800	21150	21150	21150	21150	8
427	20231108	135100	256743600	21150	21150	21200	21150	116
428	20231108	135000	254290150	21200	21200	21200	21200	2
429	20231108	134900	254247750	21200	21200	21200	21200	5
430	20231108	134800	254141750	21150	21150	21150	21150	3
431	20231108	134700	254078300	21250	21200	21250	21200	2
432	20231108	134600	254035850	21150	21200	21200	21150	7
433	20231108	134500	253887700	21200	21200	21200	21200	8
434	20231108	134400	253718100	21150	21200	21200	21150	3
435	20231108	134300	253654600	21150	21150	21150	21150	120
436	20231108	134200	251116600	21200	21150	21200	21150	11
437	20231108	134100	250883600	21200	21250	21250	21150	12
438	20231108	134000	250629650	21250	21250	21250	21250	1
439	20231108	133900	250608400	21150	21250	21250	21150	11
440	20231108	133800	250374950	21250	21250	21250	21250	0
441	20231108	133700	250374950	21250	21150	21250	21150	7
442	20231108	133600	250226700	21200	21250	21250	21200	5
443	20231108	133500	250120500	21250	21150	21250	21150	4
444	20231108	133400	250035700	21250	21250	21250	21250	1
445	20231108	133300	250014450	21150	21250	21250	21150	5
446	20231108	133200	249908600	21150	21250	21250	21150	36
447	20231108	133100	249146600	21250	21150	21250	21150	6
448	20231108	133000	249019400	21250	21250	21250	21250	1
449	20231108	132900	248998150	21250	21250	21250	21250	6
450	20231108	132800	248870650	21150	21250	21250	21150	5
451	20231108	132700	248764700	21250	21250	21250	21250	1
452	20231108	132600	248743450	21250	21250	21250	21250	44
453	20231108	132500	247808450	21250	21250	21250	21250	2
454	20231108	132400	247765950	21250	21250	21250	21250	2
455	20231108	132300	247723450	21250	21250	21250	21250	62
456	20231108	132200	246405950	21250	21250	21250	21250	7
457	20231108	132100	246257200	21250	21250	21250	21250	31
458	20231108	132000	245598450	21200	21200	21200	21200	330
459	20231108	131900	238602450	21200	21200	21200	21200	7
460	20231108	131800	238454050	21200	21200	21200	21200	3
461	20231108	131700	238390450	21200	21200	21200	21200	1
462	20231108	131600	238369250	21200	21200	21200	21200	6
463	20231108	131500	238242050	21200	21200	21200	21200	1
464	20231108	131400	238220850	21150	21200	21200	21150	35
465	20231108	131300	237478950	21200	21150	21200	21150	9
466	20231108	131200	237288200	21200	21200	21200	21200	2
467	20231108	131100	237245800	21200	21200	21200	21200	2
468	20231108	131000	237203400	21200	21200	21200	21200	56
469	20231108	130900	236016200	21200	21200	21200	21200	32
470	20231108	130800	235337800	21200	21200	21200	21200	1
471	20231108	130700	235316600	21200	21200	21200	21200	0
472	20231108	130600	235316600	21200	21200	21200	21200	9
473	20231108	130500	235125800	21200	21200	21200	21200	11
474	20231108	130400	234892600	21200	21200	21200	21150	12
475	20231108	130300	234638250	21200	21200	21200	21200	16
476	20231108	130200	234299050	21200	21200	21200	21200	20
477	20231108	130100	233875050	21200	21150	21200	21150	13
478	20231108	130000	233599500	21150	21200	21200	21150	25
479	20231108	125900	233069550	21200	21200	21200	21200	19
480	20231108	125800	232666750	21200	21200	21200	21200	21
481	20231108	125700	232221550	21200	21200	21200	21200	10
482	20231108	125600	232009550	21200	21200	21200	21200	16
483	20231108	125500	231670350	21200	21200	21200	21200	19
484	20231108	125400	231267550	21200	21200	21200	21200	1
485	20231108	125300	231246350	21200	21200	21200	21100	408
486	20231108	125200	222625950	21250	21250	21250	21250	0
487	20231108	125100	222625950	21250	21200	21250	21200	10
488	20231108	125000	222413900	21200	21250	21250	21200	7
489	20231108	124900	222265200	21250	21250	21250	21250	2
490	20231108	124800	222222700	21200	21200	21200	21200	1
491	20231108	124700	222201500	21250	21250	21250	21250	1
492	20231108	124600	222180250	21250	21250	21250	21250	10
493	20231108	124500	221967750	21250	21250	21250	21250	1
494	20231108	124400	221946500	21250	21250	21250	21250	1
495	20231108	124300	221925250	21200	21250	21250	21200	6
496	20231108	124200	221797800	21250	21250	21250	21250	2
497	20231108	124100	221755300	21250	21250	21250	21250	0
498	20231108	124000	221755300	21250	21250	21250	21250	6
499	20231108	123900	221627800	21150	21250	21250	21150	45
500	20231108	123800	220674550	21250	21250	21250	21250	1
501	20231108	123700	220653300	21250	21250	21250	21250	2
502	20231108	123600	220610800	21250	21250	21250	21250	6
503	20231108	123500	220483300	21250	21250	21250	21250	14
504	20231108	123400	220185800	21250	21250	21250	21250	2
505	20231108	123300	220143300	21250	21250	21250	21250	7
506	20231108	123200	219994550	21250	21150	21250	21150	78
507	20231108	123100	218339400	21200	21200	21200	21200	0
508	20231108	123000	218339400	21200	21200	21200	21200	7
509	20231108	122900	218191000	21200	21200	21200	21200	111
510	20231108	122800	215837800	21200	21200	21200	21200	0
511	20231108	122700	215837800	21200	21200	21200	21200	8
512	20231108	122600	215668200	21200	21200	21200	21200	1
513	20231108	122500	215647000	21200	21200	21200	21200	1
514	20231108	122400	215625800	21200	21200	21200	21200	27
515	20231108	122300	215053400	21200	21200	21200	21200	6
516	20231108	122200	214926200	21200	21200	21200	21200	2
517	20231108	122100	214883800	21150	21150	21150	21150	526
518	20231108	122000	203758900	21200	21200	21200	21200	9
519	20231108	121900	203568100	21150	21150	21150	21150	26
520	20231108	121800	203018200	21200	21200	21200	21200	0
521	20231108	121700	203018200	21200	21200	21200	21150	153
522	20231108	121600	199781950	21200	21200	21200	21200	0
523	20231108	121500	199781950	21200	21200	21200	21200	3
524	20231108	121400	199718350	21200	21200	21200	21150	28
525	20231108	121300	199124800	21250	21250	21250	21250	8
526	20231108	121200	198954800	21200	21200	21200	21200	0
527	20231108	121100	198954800	21200	21200	21200	21200	11
528	20231108	121000	198721600	21200	21200	21200	21200	8
529	20231108	120900	198552000	21200	21200	21200	21200	82
530	20231108	120800	196813600	21250	21250	21250	21250	1
531	20231108	120700	196792350	21250	21250	21250	21250	7
532	20231108	120600	196643600	21250	21250	21250	21250	1
533	20231108	120500	196622350	21250	21250	21250	21250	2
534	20231108	120400	196579850	21250	21250	21250	21250	0
535	20231108	120300	196579850	21250	21250	21250	21200	8
536	20231108	120200	196409900	21250	21250	21250	21250	28
537	20231108	120100	195814900	21250	21250	21250	21250	2
538	20231108	120000	195772400	21250	21250	21250	21250	13
539	20231108	115900	195496150	21250	21250	21250	21250	0
540	20231108	115800	195496150	21250	21250	21250	21250	1
541	20231108	115700	195474900	21250	21250	21250	21250	6
542	20231108	115600	195347400	21250	21250	21250	21250	2
543	20231108	115500	195304900	21200	21200	21200	21200	0
544	20231108	115400	195304900	21200	21250	21250	21200	16
545	20231108	115300	194965350	21250	21250	21250	21200	41
546	20231108	115200	194094200	21250	21250	21250	21250	0
547	20231108	115100	194094200	21250	21250	21250	21250	2
548	20231108	115000	194051700	21250	21250	21250	21250	4
549	20231108	114900	193966700	21250	21250	21250	21250	25
550	20231108	114800	193435450	21250	21250	21250	21250	1
551	20231108	114700	193414200	21250	21250	21250	21250	7
552	20231108	114600	193265450	21250	21250	21250	21250	1
553	20231108	114500	193244200	21250	21250	21250	21250	1
554	20231108	114400	193222950	21250	21250	21250	21250	5
555	20231108	114300	193116700	21250	21250	21250	21150	152
556	20231108	114200	189887500	21250	21250	21250	21250	1
557	20231108	114100	189866250	21250	21250	21250	21250	257
558	20231108	114000	184405000	21250	21200	21250	21200	124
559	20231108	113900	181775850	21150	21200	21200	21150	3
560	20231108	113800	181712350	21200	21200	21200	21200	113
561	20231108	113700	179316750	21200	21200	21200	21200	6
562	20231108	113600	179189550	21200	21200	21200	21200	1
563	20231108	113500	179168350	21200	21200	21200	21200	0
564	20231108	113400	179168350	21200	21200	21200	21200	32
565	20231108	113300	178489950	21200	21200	21200	21200	1
566	20231108	113200	178468750	21200	21200	21200	21200	1
567	20231108	113100	178447550	21200	21200	21200	21200	7
568	20231108	113000	178299150	21200	21200	21200	21200	0
569	20231108	112900	178299150	21200	21200	21200	21200	102
570	20231108	112800	176136750	21200	21200	21200	21200	2
571	20231108	112700	176094350	21200	21200	21200	21200	41
572	20231108	112600	175225150	21150	21150	21150	21150	20
573	20231108	112500	174802150	21150	21150	21150	21150	7
574	20231108	112400	174654100	21200	21200	21200	21200	107
575	20231108	112300	172385700	21200	21200	21200	21200	2
576	20231108	112200	172343300	21200	21200	21200	21200	1
577	20231108	112100	172322100	21200	21200	21200	21200	7
578	20231108	112000	172173700	21200	21200	21200	21200	1
579	20231108	111900	172152500	21200	21200	21200	21200	62
580	20231108	111800	170838100	21150	21150	21150	21150	27
581	20231108	111700	170267050	21200	21200	21200	21200	11
582	20231108	111600	170033850	21200	21200	21200	21200	1
583	20231108	111500	170012650	21200	21200	21200	21200	0
584	20231108	111400	170012650	21200	21200	21200	21200	7
585	20231108	111300	169864250	21200	21200	21200	21200	0
586	20231108	111200	169864250	21200	21200	21200	21200	22
587	20231108	111100	169397850	21200	21200	21200	21200	6
588	20231108	111000	169270650	21200	21200	21200	21200	21
589	20231108	110900	168825450	21150	21150	21150	21150	24
590	20231108	110800	168317850	21200	21200	21200	21200	8
591	20231108	110700	168148250	21200	21200	21200	21200	2
592	20231108	110600	168105850	21150	21150	21150	21150	0
593	20231108	110500	168105850	21150	21150	21150	21150	1
594	20231108	110400	168084700	21150	21150	21150	21150	6
595	20231108	110300	167957800	21100	21100	21100	21100	250
596	20231108	110200	162682800	21150	21150	21150	21150	1
597	20231108	110100	162661650	21150	21150	21150	21150	6
598	20231108	110000	162534750	21150	21150	21150	21150	4
599	20231108	105900	162450150	21150	21150	21150	21150	1
600	20231108	105800	162429000	21150	21150	21150	21150	6
601	20231108	105700	162302100	21150	21100	21150	21100	240
602	20231108	105600	157238050	21200	21200	21200	21200	0
603	20231108	105500	157238050	21200	21150	21200	21150	146
604	20231108	105400	154150050	21200	21200	21200	21200	7
605	20231108	105300	154001650	21200	21200	21200	21200	1
606	20231108	105200	153980450	21150	21150	21150	21150	0
607	20231108	105100	153980450	21150	21250	21250	21150	31
608	20231108	105000	153322100	21250	21250	21250	21250	1
609	20231108	104900	153300850	21250	21250	21250	21250	0
610	20231108	104800	153300850	21250	21250	21250	21250	7
611	20231108	104700	153152100	21150	21150	21150	21150	0
612	20231108	104600	153152100	21150	21250	21250	21150	55
613	20231108	104500	151985750	21250	21250	21250	21250	8
614	20231108	104400	151815750	21250	21250	21250	21250	0
615	20231108	104300	151815750	21250	21250	21250	21250	1
616	20231108	104200	151794500	21200	21200	21200	21200	97
617	20231108	104100	149738100	21200	21200	21200	21200	31
618	20231108	104000	149080900	21200	21200	21200	21150	23
619	20231108	103900	148593350	21200	21200	21200	21200	56
620	20231108	103800	147406150	21200	21250	21250	21200	17
621	20231108	103700	147045450	21200	21250	21250	21200	43
622	20231108	103600	146132050	21250	21250	21250	21250	1
623	20231108	103500	146110800	21250	21250	21250	21250	15
624	20231108	103400	145792050	21200	21250	21250	21200	20
625	20231108	103300	145367550	21250	21250	21250	21250	2
626	20231108	103200	145325050	21250	21250	21250	21250	0
627	20231108	103100	145325050	21250	21250	21250	21200	49
628	20231108	103000	144284300	21250	21250	21250	21250	3
629	20231108	102900	144220550	21250	21250	21250	21250	100
630	20231108	102800	142095550	21250	21200	21250	21200	29
631	20231108	102700	141479350	21250	21250	21250	21250	0
632	20231108	102600	141479350	21250	21250	21250	21250	1
633	20231108	102500	141458100	21300	21300	21300	21300	5
634	20231108	102400	141351600	21300	21300	21300	21300	37
635	20231108	102300	140563500	21300	21250	21300	21250	502
636	20231108	102200	129882650	21300	21300	21300	21300	7
637	20231108	102100	129733550	21250	21200	21250	21200	11
638	20231108	102000	129499850	21200	21200	21200	21200	10
639	20231108	101900	129287850	21300	21300	21300	21300	11
640	20231108	101800	129053550	21300	21300	21300	21300	5
641	20231108	101700	128947050	21300	21300	21300	21300	0
642	20231108	101600	128947050	21300	21300	21300	21300	1
643	20231108	101500	128925750	21300	21300	21300	21300	36
644	20231108	101400	128158950	21300	21300	21300	21300	1
645	20231108	101300	128137650	21300	21300	21300	21300	22
646	20231108	101200	127669050	21300	21250	21300	21250	56
647	20231108	101100	126478750	21300	21300	21300	21300	29
648	20231108	101000	125861050	21250	21250	21250	21250	2
649	20231108	100900	125818550	21250	21250	21250	21250	5
650	20231108	100800	125712300	21250	21250	21250	21250	5
651	20231108	100700	125606050	21300	21300	21300	21300	1
652	20231108	100600	125584750	21300	21300	21300	21300	28
653	20231108	100500	124988350	21300	21200	21300	21150	198
654	20231108	100400	120771800	21300	21200	21300	21200	12
655	20231108	100300	120516300	21300	21300	21300	21300	24
656	20231108	100200	120005100	21300	21300	21300	21300	1
657	20231108	100100	119983800	21300	21300	21300	21300	0
658	20231108	100000	119983800	21300	21250	21300	21250	22
659	20231108	095900	119515450	21300	21300	21300	21300	27
660	20231108	095800	118940350	21300	21300	21300	21300	37
661	20231108	095700	118152250	21250	21200	21250	21150	80
662	20231108	095600	116459000	21300	21300	21300	21300	24
663	20231108	095500	115947800	21300	21300	21300	21300	26
664	20231108	095400	115394000	21300	21250	21300	21250	9
665	20231108	095300	115202700	21250	21250	21250	21250	1
666	20231108	095200	115181450	21250	21250	21250	21250	1
667	20231108	095100	115160200	21150	21150	21150	21150	6
668	20231108	095000	115033300	21150	21200	21200	21150	51
669	20231108	094900	113953250	21150	21200	21200	21150	129
670	20231108	094800	111219950	21300	21250	21300	21250	332
671	20231108	094700	104163300	21250	21250	21250	21250	77
672	20231108	094600	102527050	21250	21250	21250	21250	23
673	20231108	094500	102038300	21250	21250	21250	21250	0
674	20231108	094400	102038300	21250	21250	21250	21250	37
675	20231108	094300	101252050	21250	21250	21250	21250	0
676	20231108	094200	101252050	21250	21300	21300	21250	38
677	20231108	094100	100442700	21300	21300	21300	21300	20
678	20231108	094000	100016700	21300	21250	21300	21250	7
679	20231108	093900	99867650	21300	21250	21300	21200	97
680	20231108	093800	97806250	21250	21250	21250	21250	0
681	20231108	093700	97806250	21250	21300	21300	21250	49
682	20231108	093600	96762650	21300	21300	21300	21300	237
683	20231108	093500	91714550	21300	21200	21300	21200	285
684	20231108	093400	85657900	21200	21200	21200	21200	135
685	20231108	093300	82795900	21200	21150	21200	21150	1561
686	20231108	093200	49780650	21100	21100	21100	21100	10
687	20231108	093100	49569650	21150	21150	21150	21150	1
688	20231108	093000	49548500	21150	21150	21150	21150	0
689	20231108	092900	49548500	21150	21150	21150	21150	236
690	20231108	092800	44557100	21150	21100	21150	21100	58
691	20231108	092700	43333050	21100	21100	21100	21100	32
692	20231108	092600	42657850	21100	21100	21100	21100	10
693	20231108	092500	42446850	21100	21100	21100	21100	0
694	20231108	092400	42446850	21100	21100	21100	21100	86
695	20231108	092300	40632250	21100	21150	21200	21100	122
696	20231108	092200	38053850	21150	21150	21150	21150	0
697	20231108	092100	38053850	21150	21150	21150	21150	2
698	20231108	092000	38011550	21200	21200	21200	21200	1
699	20231108	091900	37990350	21200	21100	21200	21100	42
700	20231108	091800	37102550	21150	21100	21150	21100	7
701	20231108	091700	36954650	21100	21100	21100	21100	10
702	20231108	091600	36743650	21100	21150	21150	21100	180
703	20231108	091500	32939250	21200	21200	21200	21200	101
704	20231108	091400	30798050	21200	21150	21200	21150	30
705	20231108	091300	30162950	21150	21150	21150	21150	130
706	20231108	091200	27413450	21200	21200	21200	21200	194
707	20231108	091100	23300650	21250	21250	21250	21250	20
708	20231108	091000	22875650	21250	21250	21250	21250	30
709	20231108	090900	22238150	21200	21200	21200	21200	1
710	20231108	090800	22216950	21250	21250	21250	21250	71
711	20231108	090700	20708200	21250	21250	21250	21250	9
712	20231108	090600	20516950	21250	21250	21250	21250	12
713	20231108	090500	20261950	21250	21250	21250	21250	2
714	20231108	090400	20219450	21250	21250	21250	21200	448
715	20231108	090300	10719100	21250	21200	21300	21200	80
716	20231108	090200	9019150	21200	21200	21200	21200	185
717	20231108	090100	5097150	21150	21150	21150	21150	5
718	20231108	090000	4991400	21150	21150	21150	21150	236