KissMeData/117730/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201000	15657708600	21850	21850	21850	21850	11801
3	20231103	200900	15657708600	21850	21850	21850	21850	0
4	20231103	200800	15657708600	21850	21850	21850	21850	0
5	20231103	200700	15657708600	21850	21850	21850	21850	0
6	20231103	200600	15657708600	21850	21850	21850	21850	0
7	20231103	200500	15657708600	21850	21850	21850	21850	0
8	20231103	200400	15657708600	21850	21850	21850	21850	0
9	20231103	200300	15657708600	21850	21850	21850	21850	0
10	20231103	200200	15657708600	21850	21850	21850	21850	0
11	20231103	200100	15657708600	21850	21850	21850	21850	0
12	20231103	200000	15657708600	21850	21850	21850	21850	0
13	20231103	195900	15657708600	21850	21850	21850	21850	0
14	20231103	195800	15657708600	21850	21850	21850	21850	0
15	20231103	195700	15657708600	21850	21850	21850	21850	0
16	20231103	195600	15657708600	21850	21850	21850	21850	0
17	20231103	195500	15657708600	21850	21850	21850	21850	0
18	20231103	195400	15657708600	21850	21850	21850	21850	0
19	20231103	195300	15657708600	21850	21850	21850	21850	0
20	20231103	195200	15657708600	21850	21850	21850	21850	0
21	20231103	195100	15657708600	21850	21850	21850	21850	0
22	20231103	195000	15657708600	21850	21850	21850	21850	0
23	20231103	194900	15657708600	21850	21850	21850	21850	0
24	20231103	194800	15657708600	21850	21850	21850	21850	0
25	20231103	194700	15657708600	21850	21850	21850	21850	0
26	20231103	194600	15657708600	21850	21850	21850	21850	0
27	20231103	194500	15657708600	21850	21850	21850	21850	0
28	20231103	194400	15657708600	21850	21850	21850	21850	0
29	20231103	194300	15657708600	21850	21850	21850	21850	0
30	20231103	194200	15657708600	21850	21850	21850	21850	0
31	20231103	194100	15657708600	21850	21850	21850	21850	0
32	20231103	194000	15657708600	21850	21850	21850	21850	11801
33	20231103	193900	15657708600	21850	21850	21850	21850	0
34	20231103	193800	15657708600	21850	21850	21850	21850	0
35	20231103	193700	15657708600	21850	21850	21850	21850	0
36	20231103	193600	15657708600	21850	21850	21850	21850	0
37	20231103	193500	15657708600	21850	21850	21850	21850	0
38	20231103	193400	15657708600	21850	21850	21850	21850	0
39	20231103	193300	15657708600	21850	21850	21850	21850	0
40	20231103	193200	15657708600	21850	21850	21850	21850	0
41	20231103	193100	15657708600	21850	21850	21850	21850	0
42	20231103	193000	15657708600	21850	21850	21850	21850	0
43	20231103	192900	15657708600	21850	21850	21850	21850	0
44	20231103	192800	15657708600	21850	21850	21850	21850	0
45	20231103	192700	15657708600	21850	21850	21850	21850	0
46	20231103	192600	15657708600	21850	21850	21850	21850	0
47	20231103	192500	15657708600	21850	21850	21850	21850	0
48	20231103	192400	15657708600	21850	21850	21850	21850	0
49	20231103	192300	15657708600	21850	21850	21850	21850	0
50	20231103	192200	15657708600	21850	21850	21850	21850	0
51	20231103	192100	15657708600	21850	21850	21850	21850	0
52	20231103	192000	15657708600	21850	21850	21850	21850	0
53	20231103	191900	15657708600	21850	21850	21850	21850	0
54	20231103	191800	15657708600	21850	21850	21850	21850	0
55	20231103	191700	15657708600	21850	21850	21850	21850	0
56	20231103	191600	15657708600	21850	21850	21850	21850	0
57	20231103	191500	15657708600	21850	21850	21850	21850	0
58	20231103	191400	15657708600	21850	21850	21850	21850	0
59	20231103	191300	15657708600	21850	21850	21850	21850	0
60	20231103	191200	15657708600	21850	21850	21850	21850	0
61	20231103	191100	15657708600	21850	21850	21850	21850	0
62	20231103	191000	15657708600	21850	21850	21850	21850	11801
63	20231103	190900	15657708600	21850	21850	21850	21850	0
64	20231103	190800	15657708600	21850	21850	21850	21850	0
65	20231103	190700	15657708600	21850	21850	21850	21850	0
66	20231103	190600	15657708600	21850	21850	21850	21850	0
67	20231103	190500	15657708600	21850	21850	21850	21850	0
68	20231103	190400	15657708600	21850	21850	21850	21850	0
69	20231103	190300	15657708600	21850	21850	21850	21850	0
70	20231103	190200	15657708600	21850	21850	21850	21850	0
71	20231103	190100	15657708600	21850	21850	21850	21850	0
72	20231103	190000	15657708600	21850	21850	21850	21850	0
73	20231103	185900	15657708600	21850	21850	21850	21850	0
74	20231103	185800	15657708600	21850	21850	21850	21850	0
75	20231103	185700	15657708600	21850	21850	21850	21850	0
76	20231103	185600	15657708600	21850	21850	21850	21850	0
77	20231103	185500	15657708600	21850	21850	21850	21850	0
78	20231103	185400	15657708600	21850	21850	21850	21850	0
79	20231103	185300	15657708600	21850	21850	21850	21850	0
80	20231103	185200	15657708600	21850	21850	21850	21850	0
81	20231103	185100	15657708600	21850	21850	21850	21850	0
82	20231103	185000	15657708600	21850	21850	21850	21850	0
83	20231103	184900	15657708600	21850	21850	21850	21850	0
84	20231103	184800	15657708600	21850	21850	21850	21850	0
85	20231103	184700	15657708600	21850	21850	21850	21850	0
86	20231103	184600	15657708600	21850	21850	21850	21850	0
87	20231103	184500	15657708600	21850	21850	21850	21850	0
88	20231103	184400	15657708600	21850	21850	21850	21850	0
89	20231103	184300	15657708600	21850	21850	21850	21850	0
90	20231103	184200	15657708600	21850	21850	21850	21850	0
91	20231103	184100	15657708600	21850	21850	21850	21850	0
92	20231103	184000	15657708600	21850	21850	21850	21850	11801
93	20231103	183900	15657708600	21850	21850	21850	21850	0
94	20231103	183800	15657708600	21850	21850	21850	21850	0
95	20231103	183700	15657708600	21850	21850	21850	21850	0
96	20231103	183600	15657708600	21850	21850	21850	21850	0
97	20231103	183500	15657708600	21850	21850	21850	21850	0
98	20231103	183400	15657708600	21850	21850	21850	21850	0
99	20231103	183300	15657708600	21850	21850	21850	21850	0
100	20231103	183200	15657708600	21850	21850	21850	21850	0
101	20231103	183100	15657708600	21850	21850	21850	21850	0
102	20231103	183000	15657708600	21850	21850	21850	21850	0
103	20231103	182900	15657708600	21850	21850	21850	21850	0
104	20231103	182800	15657708600	21850	21850	21850	21850	0
105	20231103	182700	15657708600	21850	21850	21850	21850	0
106	20231103	182600	15657708600	21850	21850	21850	21850	0
107	20231103	182500	15657708600	21850	21850	21850	21850	0
108	20231103	182400	15657708600	21850	21850	21850	21850	0
109	20231103	182300	15657708600	21850	21850	21850	21850	0
110	20231103	182200	15657708600	21850	21850	21850	21850	0
111	20231103	182100	15657708600	21850	21850	21850	21850	0
112	20231103	182000	15657708600	21850	21850	21850	21850	0
113	20231103	181900	15657708600	21850	21850	21850	21850	0
114	20231103	181800	15657708600	21850	21850	21850	21850	0
115	20231103	181700	15657708600	21850	21850	21850	21850	0
116	20231103	181600	15657708600	21850	21850	21850	21850	0
117	20231103	181500	15657708600	21850	21850	21850	21850	0
118	20231103	181400	15657708600	21850	21850	21850	21850	0
119	20231103	181300	15657708600	21850	21850	21850	21850	0
120	20231103	181200	15657708600	21850	21850	21850	21850	0
121	20231103	181100	15657708600	21850	21850	21850	21850	0
122	20231103	181000	15657708600	21850	21850	21850	21850	11801
123	20231103	180900	15657708600	21850	21850	21850	21850	0
124	20231103	180800	15657708600	21850	21850	21850	21850	0
125	20231103	180700	15657708600	21850	21850	21850	21850	0
126	20231103	180600	15657708600	21850	21850	21850	21850	0
127	20231103	180500	15657708600	21850	21850	21850	21850	0
128	20231103	180400	15657708600	21850	21850	21850	21850	0
129	20231103	180300	15657708600	21850	21850	21850	21850	0
130	20231103	180200	15657708600	21850	21850	21850	21850	0
131	20231103	180100	15657708600	21850	21850	21850	21850	0
132	20231103	180000	15657708600	21850	21850	21850	21850	0
133	20231103	175900	15657708600	21850	21850	21850	21850	0
134	20231103	175800	15657708600	21850	21850	21850	21850	0
135	20231103	175700	15657708600	21850	21850	21850	21850	0
136	20231103	175600	15657708600	21850	21850	21850	21850	0
137	20231103	175500	15657708600	21850	21850	21850	21850	0
138	20231103	175400	15657708600	21850	21850	21850	21850	0
139	20231103	175300	15657708600	21850	21850	21850	21850	0
140	20231103	175200	15657708600	21850	21850	21850	21850	0
141	20231103	175100	15657708600	21850	21850	21850	21850	0
142	20231103	175000	15657708600	21850	21850	21850	21850	0
143	20231103	174900	15657708600	21850	21850	21850	21850	0
144	20231103	174800	15657708600	21850	21850	21850	21850	0
145	20231103	174700	15657708600	21850	21850	21850	21850	0
146	20231103	174600	15657708600	21850	21850	21850	21850	0
147	20231103	174500	15657708600	21850	21850	21850	21850	0
148	20231103	174400	15657708600	21850	21850	21850	21850	0
149	20231103	174300	15657708600	21850	21850	21850	21850	0
150	20231103	174200	15657708600	21850	21850	21850	21850	0
151	20231103	174100	15657708600	21850	21850	21850	21850	0
152	20231103	174000	15657708600	21850	21850	21850	21850	11801
153	20231103	173900	15657708600	21850	21850	21850	21850	0
154	20231103	173800	15657708600	21850	21850	21850	21850	0
155	20231103	173700	15657708600	21850	21850	21850	21850	0
156	20231103	173600	15657708600	21850	21850	21850	21850	0
157	20231103	173500	15657708600	21850	21850	21850	21850	0
158	20231103	173400	15657708600	21850	21850	21850	21850	0
159	20231103	173300	15657708600	21850	21850	21850	21850	0
160	20231103	173200	15657708600	21850	21850	21850	21850	0
161	20231103	173100	15657708600	21850	21850	21850	21850	0
162	20231103	173000	15657708600	21850	21850	21850	21850	0
163	20231103	172900	15657708600	21850	21850	21850	21850	0
164	20231103	172800	15657708600	21850	21850	21850	21850	0
165	20231103	172700	15657708600	21850	21850	21850	21850	0
166	20231103	172600	15657708600	21850	21850	21850	21850	0
167	20231103	172500	15657708600	21850	21850	21850	21850	0
168	20231103	172400	15657708600	21850	21850	21850	21850	0
169	20231103	172300	15657708600	21850	21850	21850	21850	0
170	20231103	172200	15657708600	21850	21850	21850	21850	0
171	20231103	172100	15657708600	21850	21850	21850	21850	0
172	20231103	172000	15657708600	21850	21850	21850	21850	0
173	20231103	171900	15657708600	21850	21850	21850	21850	0
174	20231103	171800	15657708600	21850	21850	21850	21850	0
175	20231103	171700	15657708600	21850	21850	21850	21850	0
176	20231103	171600	15657708600	21850	21850	21850	21850	0
177	20231103	171500	15657708600	21850	21850	21850	21850	0
178	20231103	171400	15657708600	21850	21850	21850	21850	0
179	20231103	171300	15657708600	21850	21850	21850	21850	0
180	20231103	171200	15657708600	21850	21850	21850	21850	0
181	20231103	171100	15657708600	21850	21850	21850	21850	0
182	20231103	171000	15657708600	21850	21850	21850	21850	11801
183	20231103	170900	15657708600	21850	21850	21850	21850	0
184	20231103	170800	15657708600	21850	21850	21850	21850	0
185	20231103	170700	15657708600	21850	21850	21850	21850	0
186	20231103	170600	15657708600	21850	21850	21850	21850	0
187	20231103	170500	15657708600	21850	21850	21850	21850	0
188	20231103	170400	15657708600	21850	21850	21850	21850	0
189	20231103	170300	15657708600	21850	21850	21850	21850	0
190	20231103	170200	15657708600	21850	21850	21850	21850	0
191	20231103	170100	15657708600	21850	21850	21850	21850	0
192	20231103	170000	15657708600	21850	21850	21850	21850	0
193	20231103	165900	15657708600	21850	21850	21850	21850	0
194	20231103	165800	15657708600	21850	21850	21850	21850	0
195	20231103	165700	15657708600	21850	21850	21850	21850	0
196	20231103	165600	15657708600	21850	21850	21850	21850	0
197	20231103	165500	15657708600	21850	21850	21850	21850	0
198	20231103	165400	15657708600	21850	21850	21850	21850	0
199	20231103	165300	15657708600	21850	21850	21850	21850	0
200	20231103	165200	15657708600	21850	21850	21850	21850	0
201	20231103	165100	15657708600	21850	21850	21850	21850	0
202	20231103	165000	15657708600	21850	21850	21850	21850	0
203	20231103	164900	15657708600	21850	21850	21850	21850	0
204	20231103	164800	15657708600	21850	21850	21850	21850	0
205	20231103	164700	15657708600	21850	21850	21850	21850	0
206	20231103	164600	15657708600	21850	21850	21850	21850	0
207	20231103	164500	15657708600	21850	21850	21850	21850	0
208	20231103	164400	15657708600	21850	21850	21850	21850	0
209	20231103	164300	15657708600	21850	21850	21850	21850	0
210	20231103	164200	15657708600	21850	21850	21850	21850	0
211	20231103	164100	15657708600	21850	21850	21850	21850	0
212	20231103	164000	15657708600	21850	21850	21850	21850	11801
213	20231103	163900	15657708600	21850	21850	21850	21850	0
214	20231103	163800	15657708600	21850	21850	21850	21850	0
215	20231103	163700	15657708600	21850	21850	21850	21850	0
216	20231103	163600	15657708600	21850	21850	21850	21850	0
217	20231103	163500	15657708600	21850	21850	21850	21850	0
218	20231103	163400	15657708600	21850	21850	21850	21850	0
219	20231103	163300	15657708600	21850	21850	21850	21850	0
220	20231103	163200	15657708600	21850	21850	21850	21850	0
221	20231103	163100	15657708600	21850	21850	21850	21850	0
222	20231103	163000	15657708600	21850	21850	21850	21850	0
223	20231103	162900	15657708600	21850	21850	21850	21850	0
224	20231103	162800	15657708600	21850	21850	21850	21850	0
225	20231103	162700	15657708600	21850	21850	21850	21850	0
226	20231103	162600	15657708600	21850	21850	21850	21850	0
227	20231103	162500	15657708600	21850	21850	21850	21850	0
228	20231103	162400	15657708600	21850	21850	21850	21850	0
229	20231103	162300	15657708600	21850	21850	21850	21850	0
230	20231103	162200	15657708600	21850	21850	21850	21850	0
231	20231103	162100	15657708600	21850	21850	21850	21850	0
232	20231103	162000	15657708600	21850	21850	21850	21850	0
233	20231103	161900	15657708600	21850	21850	21850	21850	0
234	20231103	161800	15657708600	21850	21850	21850	21850	0
235	20231103	161700	15657708600	21850	21850	21850	21850	0
236	20231103	161600	15657708600	21850	21850	21850	21850	0
237	20231103	161500	15657708600	21850	21850	21850	21850	0
238	20231103	161400	15657708600	21850	21850	21850	21850	0
239	20231103	161300	15657708600	21850	21850	21850	21850	0
240	20231103	161200	15657708600	21850	21850	21850	21850	0
241	20231103	161100	15657708600	21850	21850	21850	21850	0
242	20231103	161000	15657708600	21850	21850	21850	21850	11801
243	20231103	160900	15657708600	21850	21850	21850	21850	0
244	20231103	160800	15657708600	21850	21850	21850	21850	0
245	20231103	160700	15657708600	21850	21850	21850	21850	0
246	20231103	160600	15657708600	21850	21850	21850	21850	0
247	20231103	160500	15657708600	21850	21850	21850	21850	0
248	20231103	160400	15657708600	21850	21850	21850	21850	0
249	20231103	160300	15657708600	21850	21850	21850	21850	0
250	20231103	160200	15657708600	21850	21850	21850	21850	0
251	20231103	160100	15657708600	21850	21850	21850	21850	0
252	20231103	160000	15657708600	21850	21850	21850	21850	0
253	20231103	155900	15657708600	21850	21850	21850	21850	0
254	20231103	155800	15657708600	21850	21850	21850	21850	0
255	20231103	155700	15657708600	21850	21850	21850	21850	0
256	20231103	155600	15657708600	21850	21850	21850	21850	0
257	20231103	155500	15657708600	21850	21850	21850	21850	0
258	20231103	155400	15657708600	21850	21850	21850	21850	0
259	20231103	155300	15657708600	21850	21850	21850	21850	0
260	20231103	155200	15657708600	21850	21850	21850	21850	0
261	20231103	155100	15657708600	21850	21850	21850	21850	0
262	20231103	155000	15657708600	21850	21850	21850	21850	0
263	20231103	154900	15657708600	21850	21850	21850	21850	0
264	20231103	154800	15657708600	21850	21850	21850	21850	0
265	20231103	154700	15657708600	21850	21850	21850	21850	0
266	20231103	154600	15657708600	21850	21850	21850	21850	0
267	20231103	154500	15657708600	21850	21850	21850	21850	0
268	20231103	154400	15657708600	21850	21850	21850	21850	0
269	20231103	154300	15657708600	21850	21850	21850	21850	0
270	20231103	154200	15657708600	21850	21850	21850	21850	0
271	20231103	154100	15657708600	21850	21850	21850	21850	0
272	20231103	154000	15657708600	21850	21850	21850	21850	11801
273	20231103	153900	15657708600	21850	21850	21850	21850	0
274	20231103	153800	15657708600	21850	21850	21850	21850	0
275	20231103	153700	15657708600	21850	21850	21850	21850	0
276	20231103	153600	15657708600	21850	21850	21850	21850	0
277	20231103	153500	15657708600	21850	21850	21850	21850	0
278	20231103	153400	15657708600	21850	21850	21850	21850	0
279	20231103	153300	15657708600	21850	21850	21850	21850	0
280	20231103	153200	15657708600	21850	21850	21850	21850	0
281	20231103	153100	15657708600	21850	21850	21850	21850	0
282	20231103	153000	15657708600	21850	21850	21850	21850	11801
283	20231103	152900	15399856750	21950	21950	21950	21950	0
284	20231103	152800	15399856750	21950	21950	21950	21950	0
285	20231103	152700	15399856750	21950	21950	21950	21950	0
286	20231103	152600	15399856750	21950	21950	21950	21950	0
287	20231103	152500	15399856750	21950	21950	21950	21950	0
288	20231103	152400	15399856750	21950	21950	21950	21950	0
289	20231103	152300	15399856750	21950	21950	21950	21950	0
290	20231103	152200	15399856750	21950	21950	21950	21950	0
291	20231103	152100	15399856750	21950	21950	21950	21950	0
292	20231103	152000	15399856750	21950	21950	21950	21950	0
293	20231103	151900	15399856750	21950	21750	21950	21700	7664
294	20231103	151800	15232847550	21750	21900	21900	21700	7621
295	20231103	151700	15066897050	21850	21850	21900	21800	3466
296	20231103	151600	14991269050	21800	21950	21950	21800	2977
297	20231103	151500	14926162200	21950	21950	22000	21850	4619
298	20231103	151400	14824891950	21950	22000	22100	21950	1603
299	20231103	151300	14789641100	22100	22150	22150	22000	2155
300	20231103	151200	14742085050	22150	22100	22150	22050	3951
301	20231103	151100	14654726550	22050	22050	22200	22000	3241
302	20231103	151000	14583100300	22000	22000	22050	21950	2325
303	20231103	150900	14531941150	21950	22050	22050	21900	4768
304	20231103	150800	14427145700	22050	22000	22100	22000	2421
305	20231103	150700	14373776650	22000	22100	22150	22000	4649
306	20231103	150600	14271315400	22100	22300	22300	22100	4697
307	20231103	150500	14167198800	22300	22100	22300	22050	5170
308	20231103	150400	14052386750	22050	22100	22200	22050	4709
309	20231103	150300	13948373250	22100	22000	22300	22000	7891
310	20231103	150200	13774059050	22000	22200	22300	21950	17286
311	20231103	150100	13392511100	22200	22400	22550	22200	12940
312	20231103	150000	13102123500	22400	22300	22500	22300	18031
313	20231103	145900	12697776900	22300	22100	22350	22050	20149
314	20231103	145800	12249702900	22050	22200	22300	22050	14654
315	20231103	145700	11925206900	22150	22350	22350	22100	15317
316	20231103	145600	11583277500	22450	22450	22450	22450	0
317	20231103	145500	11583277500	22450	21950	22450	21850	17887
318	20231103	145400	11185426350	21950	22000	22100	21900	3797
319	20231103	145300	11101850400	22050	21600	22200	21600	42579
320	20231103	145200	10167915700	21650	21650	21700	21600	5578
321	20231103	145100	10047291050	21600	21550	21700	21550	1632
322	20231103	145000	10011999050	21600	21700	21750	21600	4675
323	20231103	144900	9910717050	21700	21600	21750	21500	13559
324	20231103	144800	9617373600	21600	21450	21650	21400	12024
325	20231103	144700	9358715800	21450	21300	21450	21300	10329
326	20231103	144600	9137684900	21300	21250	21350	21250	5513
327	20231103	144500	9020308650	21250	21150	21250	21100	2314
328	20231103	144400	8971246550	21200	21150	21200	21100	704
329	20231103	144300	8956356900	21150	21150	21150	21150	1093
330	20231103	144200	8933239950	21150	21200	21200	21150	121
331	20231103	144100	8930678300	21200	21200	21200	21150	731
332	20231103	144000	8915181750	21150	21150	21200	21100	1895
333	20231103	143900	8875099750	21100	21050	21100	21050	3139
334	20231103	143800	8808867150	21050	21050	21100	21050	491
335	20231103	143700	8798524400	21100	21050	21100	21050	118
336	20231103	143600	8796040400	21100	21100	21100	21100	25
337	20231103	143500	8795512900	21100	21050	21100	21050	102
338	20231103	143400	8793363250	21100	21050	21100	21050	201
339	20231103	143300	8789122200	21050	21100	21100	21050	1236
340	20231103	143200	8763045850	21050	21100	21100	21050	155
341	20231103	143100	8759778000	21100	21050	21100	21050	276
342	20231103	143000	8753958800	21000	21000	21000	21000	8
343	20231103	142900	8753790800	21000	21100	21100	21000	84
344	20231103	142800	8752025750	21050	21050	21050	21050	270
345	20231103	142700	8746342250	21050	21050	21050	21050	87
346	20231103	142600	8744510900	21050	21100	21100	21000	587
347	20231103	142500	8732160000	21100	21050	21100	21050	126
348	20231103	142400	8729502100	21100	21050	21100	21050	102
349	20231103	142300	8727352500	21050	21050	21050	21050	118
350	20231103	142200	8724868600	21050	21100	21100	21050	70
351	20231103	142100	8723394300	21100	21100	21100	21100	12
352	20231103	142000	8723141100	21150	21100	21150	21050	1008
353	20231103	141900	8701898600	21100	21100	21100	21050	142
354	20231103	141800	8698904150	21100	21150	21150	21100	403
355	20231103	141700	8690395850	21150	21100	21150	21100	189
356	20231103	141600	8686401050	21100	21100	21100	21100	18
357	20231103	141500	8686021250	21100	21100	21100	21100	352
358	20231103	141400	8678594050	21100	21050	21150	21050	892
359	20231103	141300	8659768650	21100	21050	21100	21050	179
360	20231103	141200	8655995350	21050	21100	21100	21050	292
361	20231103	141100	8649848700	21100	21100	21100	21100	184
362	20231103	141000	8645966300	21100	21100	21150	21100	686
363	20231103	140900	8631489200	21100	21100	21100	21100	439
364	20231103	140800	8622226300	21150	21100	21150	21100	186
365	20231103	140700	8618301050	21100	21100	21150	21100	96
366	20231103	140600	8616273900	21100	21150	21150	21100	173
367	20231103	140500	8612620000	21150	21150	21150	21100	239
368	20231103	140400	8607570150	21150	21100	21150	21100	590
369	20231103	140300	8595120750	21100	21150	21150	21100	68
370	20231103	140200	8593684900	21100	21150	21150	21100	422
371	20231103	140100	8584780650	21100	21100	21100	21100	914
372	20231103	140000	8565495250	21050	21050	21100	21050	39
373	20231103	135900	8564674250	21050	21100	21100	21050	38
374	20231103	135800	8563873700	21100	21050	21100	21000	1396
375	20231103	135700	8534428550	21000	21050	21050	21000	2066
376	20231103	135600	8491039850	21050	21000	21050	21000	508
377	20231103	135500	8480356900	21050	21050	21050	21050	315
378	20231103	135400	8473726150	21050	21100	21100	21050	14
379	20231103	135300	8473430950	21100	21050	21100	21050	287
380	20231103	135200	8467389300	21050	21000	21050	21000	1001
381	20231103	135100	8446318800	21050	21000	21050	21000	145
382	20231103	135000	8443268450	21000	21000	21000	21000	240
383	20231103	134900	8438228450	21000	21000	21000	21000	90
384	20231103	134800	8436338450	21000	21000	21000	21000	50
385	20231103	134700	8435288450	21050	21000	21050	21000	932
386	20231103	134600	8415713850	21000	21000	21000	21000	268
387	20231103	134500	8410085850	21000	21000	21000	21000	46
388	20231103	134400	8409119850	21000	20950	21000	20950	712
389	20231103	134300	8394170650	20950	20950	21000	20950	95
390	20231103	134200	8392180350	20950	21000	21000	20950	96
391	20231103	134100	8390169100	21000	21000	21000	21000	54
392	20231103	134000	8389035100	21000	21000	21000	20950	103
393	20231103	133900	8386872350	21050	20950	21050	20950	11
394	20231103	133800	8386641800	20950	21000	21000	20950	1050
395	20231103	133700	8364622750	21050	21000	21050	21000	2068
396	20231103	133600	8321192200	21050	21100	21100	21000	184
397	20231103	133500	8317320450	21050	21050	21100	21050	3079
398	20231103	133400	8252507400	21100	21100	21150	21100	781
399	20231103	133300	8236025250	21100	21100	21100	21100	264
400	20231103	133200	8230454850	21100	21100	21150	21100	1278
401	20231103	133100	8203489000	21150	21050	21150	21050	850
402	20231103	133000	8185530700	21100	21100	21100	21050	196
403	20231103	132900	8181397100	21100	21100	21100	21100	554
404	20231103	132800	8169707700	21100	21100	21100	21100	301
405	20231103	132700	8163356600	21100	21100	21100	21050	336
406	20231103	132600	8156267200	21100	21100	21100	21050	293
407	20231103	132500	8150085250	21050	21050	21050	21050	32
408	20231103	132400	8149411650	21100	21050	21100	21050	277
409	20231103	132300	8143570950	21050	21100	21100	21050	141
410	20231103	132200	8140596400	21100	21000	21100	21000	2007
411	20231103	132100	8098261000	21000	20950	21000	20900	1262
412	20231103	132000	8071794100	20950	20900	20950	20900	302
413	20231103	131900	8065478800	20900	20950	20950	20900	139
414	20231103	131800	8062567250	20950	20900	20950	20900	569
415	20231103	131700	8050671400	20900	20950	20950	20900	180
416	20231103	131600	8046903900	20900	20950	20950	20900	55
417	20231103	131500	8045751850	20900	20900	20900	20900	151
418	20231103	131400	8042595950	20900	20900	20900	20900	5
419	20231103	131300	8042491450	20900	20950	20950	20900	105
420	20231103	131200	8040296700	20950	20950	20950	20950	28
421	20231103	131100	8039710100	20900	20900	20900	20900	166
422	20231103	131000	8036240700	20900	20900	20900	20850	624
423	20231103	130900	8023199200	20900	20900	20900	20900	108
424	20231103	130800	8020942000	20900	20900	20900	20900	296
425	20231103	130700	8014755600	20900	21000	21000	20900	357
426	20231103	130600	8007258700	20850	20900	20900	20850	4
427	20231103	130500	8007175150	20900	20950	21000	20850	179
428	20231103	130400	8003430750	21000	21000	21000	20900	91
429	20231103	130300	8001528450	20900	20900	21000	20900	357
430	20231103	130200	7994055350	20900	20900	20900	20900	662
431	20231103	130100	7980219550	20900	20950	20950	20900	61
432	20231103	130000	7978942100	20900	20900	20900	20900	15
433	20231103	125900	7978628600	20900	20850	20900	20850	2216
434	20231103	125800	7932360900	20850	20850	20850	20850	232
435	20231103	125700	7927523700	20850	20900	20900	20850	136
436	20231103	125600	7924687400	20850	20850	20850	20850	419
437	20231103	125500	7915951250	20900	20900	20900	20900	7
438	20231103	125400	7915804950	20900	20850	20900	20850	330
439	20231103	125300	7908921800	20850	20850	20850	20850	818
440	20231103	125200	7891866500	20850	20850	20900	20850	295
441	20231103	125100	7885715700	20900	20900	20900	20850	1189
442	20231103	125000	7860865700	20950	20900	20950	20900	63
443	20231103	124900	7859546100	20950	21000	21000	20950	1154
444	20231103	124800	7835365900	21000	21000	21000	21000	200
445	20231103	124700	7831165900	21000	21000	21000	21000	152
446	20231103	124600	7827973900	21000	21000	21000	21000	392
447	20231103	124500	7819741900	21000	21000	21000	21000	713
448	20231103	124400	7804768900	21000	21050	21050	21000	803
449	20231103	124300	7787905600	21000	21050	21050	21000	1647
450	20231103	124200	7753301050	21050	21050	21050	21000	66
451	20231103	124100	7751912150	21050	21050	21050	21050	150
452	20231103	124000	7748754650	21000	21050	21050	21000	495
453	20231103	123900	7738335200	21100	21100	21100	21100	275
454	20231103	123800	7732532700	21100	21100	21100	21100	77
455	20231103	123700	7730908000	21150	21100	21150	21100	102
456	20231103	123600	7728755750	21100	21100	21100	21100	103
457	20231103	123500	7726582450	21100	21250	21250	21100	885
458	20231103	123400	7707854200	21250	21200	21250	21200	1974
459	20231103	123300	7666001250	21250	21150	21250	21150	526
460	20231103	123200	7654833750	21200	21150	21200	21150	367
461	20231103	123100	7647053500	21150	21150	21150	21050	114
462	20231103	123000	7644644800	21200	21200	21200	21100	50
463	20231103	122900	7643585600	21200	21050	21200	21050	2031
464	20231103	122800	7600533150	21050	21200	21200	21050	62
465	20231103	122700	7599218900	21050	21200	21200	21050	155
466	20231103	122600	7595941150	21200	21100	21200	21100	54
467	20231103	122500	7594797150	21200	21150	21200	21050	2229
468	20231103	122400	7547647600	21150	21050	21150	21050	116
469	20231103	122300	7545197250	21000	21000	21000	21000	154
470	20231103	122200	7541963250	21000	21100	21100	21000	131
471	20231103	122100	7539211950	21000	21000	21050	21000	211
472	20231103	122000	7534778450	21000	21150	21150	21000	1062
473	20231103	121900	7512374950	21150	21150	21150	21100	1141
474	20231103	121800	7488247850	21150	21150	21150	21100	1763
475	20231103	121700	7450964400	21150	21100	21150	21000	683
476	20231103	121600	7436536300	21000	21100	21100	21000	79
477	20231103	121500	7434872600	21100	21050	21100	21050	97
478	20231103	121400	7432825950	21100	21000	21100	21000	51
479	20231103	121300	7431753950	21050	21000	21050	21000	576
480	20231103	121200	7419657900	21100	21100	21100	21000	443
481	20231103	121100	7410319600	21100	21100	21100	21100	47
482	20231103	121000	7409327900	21100	21100	21100	21100	303
483	20231103	120900	7402934600	21100	21050	21100	21050	1897
484	20231103	120800	7362907950	21050	21000	21050	21000	447
485	20231103	120700	7353508050	20950	21000	21000	20950	110
486	20231103	120600	7351198400	21000	20950	21000	20950	507
487	20231103	120500	7340552650	20950	21000	21000	20950	22
488	20231103	120400	7340090750	20950	20950	20950	20950	69
489	20231103	120300	7338645200	20950	20950	20950	20900	353
490	20231103	120200	7331263200	20950	20950	20950	20950	96
491	20231103	120100	7329252000	20950	20950	20950	20950	37
492	20231103	120000	7328476850	20950	20950	20950	20950	142
493	20231103	115900	7325501950	20950	20950	20950	20950	97
494	20231103	115800	7323469800	20950	20900	20950	20900	100
495	20231103	115700	7321375800	20900	20900	20900	20900	53
496	20231103	115600	7320268100	20950	20950	20950	20950	150
497	20231103	115500	7317125600	20900	20850	20900	20850	586
498	20231103	115400	7304885350	20850	20850	20850	20850	50
499	20231103	115300	7303842850	20850	20850	20850	20850	233
500	20231103	115200	7298984800	20900	20850	20900	20850	271
501	20231103	115100	7293330900	20900	20850	20900	20850	414
502	20231103	115000	7284698600	20900	20900	20900	20900	153
503	20231103	114900	7281500900	20900	20900	20900	20900	7
504	20231103	114800	7281354600	20900	20900	20900	20900	74
505	20231103	114700	7279808000	20900	20850	20900	20800	2671
506	20231103	114600	7224166200	20850	20850	20850	20850	1344
507	20231103	114500	7196143800	20800	20950	20950	20800	860
508	20231103	114400	7178222900	20950	20900	20950	20900	553
509	20231103	114300	7166649150	20850	20850	20850	20850	67
510	20231103	114200	7165252200	20850	20850	20900	20850	722
511	20231103	114100	7150198400	20900	20900	20900	20900	58
512	20231103	114000	7148986200	20900	20950	20950	20850	296
513	20231103	113900	7142802350	20950	20900	20950	20850	91
514	20231103	113800	7140900900	20850	20900	20950	20850	588
515	20231103	113700	7128622750	20900	20950	21000	20900	500
516	20231103	113600	7118162250	20950	21000	21000	20950	813
517	20231103	113500	7101128100	20950	21000	21000	20950	478
518	20231103	113400	7091104900	21000	20950	21000	20900	377
519	20231103	113300	7083200950	20900	20900	20900	20900	927
520	20231103	113200	7063826650	20900	21000	21000	20900	223
521	20231103	113100	7059147650	20900	21000	21000	20900	1722
522	20231103	113000	7023076350	21000	21050	21050	21000	688
523	20231103	112900	7008597450	21050	21000	21150	21000	52
524	20231103	112800	7007502000	21000	21150	21150	21000	285
525	20231103	112700	7001498850	21000	21150	21150	21000	94
526	20231103	112600	6999523500	21150	21100	21150	21000	2341
527	20231103	112500	6950306300	21150	21150	21150	21150	61
528	20231103	112400	6949016150	21150	21100	21150	21100	977
529	20231103	112300	6928380350	21100	21150	21150	21100	219
530	20231103	112200	6923756700	21150	21100	21150	21100	445
531	20231103	112100	6914364450	21100	21200	21200	21100	539
532	20231103	112000	6902984850	21200	21100	21200	21100	393
533	20231103	111900	6894676150	21100	21200	21200	21100	282
534	20231103	111800	6888703550	21200	21200	21200	21150	684
535	20231103	111700	6874211100	21150	21150	21200	21150	131
536	20231103	111600	6871434650	21150	21100	21150	21050	2860
537	20231103	111500	6811016200	21100	21200	21200	21100	1382
538	20231103	111400	6781757300	21200	21300	21300	21200	3119
539	20231103	111300	6715572300	21300	21150	21300	21150	3764
540	20231103	111200	6635567200	21200	21150	21250	21150	2147
541	20231103	111100	6589975000	21150	21300	21350	21150	6778
542	20231103	111000	6445910550	21300	21300	21350	21200	1567
543	20231103	110900	6412553550	21250	21150	21350	21150	9391
544	20231103	110800	6212682600	21100	21000	21150	21000	5247
545	20231103	110700	6102216100	21000	20900	21000	20900	647
546	20231103	110600	6088662650	20900	20950	21000	20900	337
547	20231103	110500	6081608400	20900	20900	20950	20850	1136
548	20231103	110400	6057851200	20900	20900	20900	20850	405
549	20231103	110300	6049395450	20900	20900	20900	20850	579
550	20231103	110200	6037294400	20900	20900	20900	20900	265
551	20231103	110100	6031755900	20900	20900	20900	20850	61
552	20231103	110000	6030481650	20850	20850	20850	20800	165
553	20231103	105900	6027049050	20800	20850	20850	20800	1263
554	20231103	105800	6000763750	20900	20850	20900	20800	214
555	20231103	105700	5996301850	20850	20850	20900	20850	386
556	20231103	105600	5988241100	20850	20850	20850	20850	110
557	20231103	105500	5985947600	20850	20800	20900	20800	147
558	20231103	105400	5982883100	20850	20800	20850	20750	189
559	20231103	105300	5978953150	20750	20800	20800	20750	109
560	20231103	105200	5976687300	20850	20900	20900	20850	151
561	20231103	105100	5973538750	20900	20900	20900	20900	66
562	20231103	105000	5972159350	20950	20650	20950	20650	648
563	20231103	104900	5958625450	20650	20800	20800	20650	2839
564	20231103	104800	5899816500	20800	20800	20850	20750	310
565	20231103	104700	5893372250	20750	20800	20850	20750	395
566	20231103	104600	5885163050	20800	20750	20800	20750	194
567	20231103	104500	5881128600	20750	20850	20850	20750	628
568	20231103	104400	5868069650	20800	20800	20850	20800	241
569	20231103	104300	5863056600	20800	20800	20800	20750	694
570	20231103	104200	5848629200	20750	20650	20750	20650	173
571	20231103	104100	5845043350	20650	20650	20650	20650	465
572	20231103	104000	5835441100	20650	20650	20700	20600	2295
573	20231103	103900	5788048050	20700	20650	20700	20600	2306
574	20231103	103800	5740448600	20650	20700	20750	20650	683
575	20231103	103700	5726312950	20700	20900	20900	20700	4881
576	20231103	103600	5624888650	20900	20900	21000	20900	1663
577	20231103	103500	5590000150	20900	21000	21050	20900	1101
578	20231103	103400	5566907200	20900	21000	21000	20900	1775
579	20231103	103300	5529701400	21000	21050	21100	21000	3869
580	20231103	103200	5448235250	21050	21000	21050	21000	825
581	20231103	103100	5430876750	21000	20950	21050	20950	2568
582	20231103	103000	5376913800	21000	21000	21000	20950	2323
583	20231103	102900	5328184350	21000	20900	21000	20900	2029
584	20231103	102800	5285671000	20900	20900	20900	20850	355
585	20231103	102700	5278251800	20850	20900	20950	20850	555
586	20231103	102600	5266666200	20950	20900	20950	20850	2025
587	20231103	102500	5224290000	20900	21050	21100	20900	1686
588	20231103	102400	5188913600	21050	20950	21050	20900	1043
589	20231103	102300	5166982600	21000	20950	21000	20900	2495
590	20231103	102200	5114701350	20950	20950	20950	20900	724
591	20231103	102100	5099551250	20950	21000	21000	20950	1164
592	20231103	102000	5075138800	21050	21050	21050	20950	1898
593	20231103	101900	5035234900	21000	21000	21050	20950	4881
594	20231103	101800	4932739500	21000	21050	21100	21000	2213
595	20231103	101700	4886184850	21050	21150	21150	21050	1231
596	20231103	101600	4860224400	21100	20750	21100	20750	4205
597	20231103	101500	4771725000	20900	20750	20900	20700	4155
598	20231103	101400	4685374950	20800	20950	20950	20800	1512
599	20231103	101300	4653879750	20900	20850	20900	20800	1597
600	20231103	101200	4620649000	20850	21050	21100	20850	4998
601	20231103	101100	4515815750	21050	20950	21050	20950	1697
602	20231103	101000	4480151450	20950	21050	21100	20950	1748
603	20231103	100900	4443425450	21050	21200	21250	21000	4622
604	20231103	100800	4345972850	21250	21050	21400	21050	11860
605	20231103	100700	4094011950	21050	20900	21150	20900	6425
606	20231103	100600	3958728050	21000	20950	21000	20850	10318
607	20231103	100500	3742669250	20950	20650	21000	20600	9870
608	20231103	100400	3536890750	20700	20450	20750	20400	12659
609	20231103	100300	3276586200	20450	20250	20550	20250	5506
610	20231103	100200	3164018550	20250	20250	20300	20200	1522
611	20231103	100100	3133226000	20250	20200	20250	20150	372
612	20231103	100000	3125709400	20150	20200	20200	20150	1260
613	20231103	095900	3100265800	20200	20200	20200	20100	1846
614	20231103	095800	3062976800	20200	20100	20200	20050	149
615	20231103	095700	3059978200	20100	20050	20200	20000	2358
616	20231103	095600	3012562350	20000	19950	20000	19940	2541
617	20231103	095500	2961831190	19950	19950	19950	19900	215
618	20231103	095400	2957550110	19950	19760	19950	19750	1021
619	20231103	095300	2937298660	19820	19820	19820	19760	88
620	20231103	095200	2935555700	19820	19750	19820	19750	480
621	20231103	095100	2926075630	19820	19750	19820	19750	199
622	20231103	095000	2922136420	19740	19820	19820	19740	21
623	20231103	094900	2921721000	19820	19820	19820	19730	177
624	20231103	094800	2918223390	19820	19820	19820	19730	1037
625	20231103	094700	2897752600	19820	19760	19820	19750	788
626	20231103	094600	2882184530	19760	19760	19760	19750	68
627	20231103	094500	2880841020	19750	19760	19760	19750	167
628	20231103	094400	2877541410	19760	19760	19840	19760	375
629	20231103	094300	2870125490	19840	19750	19840	19740	196
630	20231103	094200	2866255840	19750	19760	19840	19750	264
631	20231103	094100	2861036460	19840	19770	19840	19730	727
632	20231103	094000	2846673080	19850	19870	19870	19770	870
633	20231103	093900	2829440060	19870	19900	19900	19830	3049
634	20231103	093800	2768924810	19900	19950	19960	19900	89
635	20231103	093700	2767149290	19900	19890	19900	19880	323
636	20231103	093600	2760722700	19860	19880	19970	19860	2040
637	20231103	093500	2720150730	19970	19970	19970	19880	189
638	20231103	093400	2716376490	19970	19990	19990	19880	268
639	20231103	093300	2711045890	19990	20000	20000	19880	639
640	20231103	093200	2698289350	20000	20000	20100	19950	914
641	20231103	093100	2679962570	20050	19950	20050	19850	903
642	20231103	093000	2661913110	19960	19760	19960	19760	2385
643	20231103	092900	2614438090	19860	19760	19920	19750	1171
644	20231103	092800	2591200030	19730	19610	19730	19610	2243
645	20231103	092700	2547135900	19600	19650	19660	19600	2967
646	20231103	092600	2488864550	19660	19670	19680	19660	3172
647	20231103	092500	2426476170	19670	19730	19730	19670	3419
648	20231103	092400	2359149280	19720	19750	19790	19720	1479
649	20231103	092300	2329947680	19790	19760	19790	19750	1433
650	20231103	092200	2301620760	19790	19800	19800	19760	3463
651	20231103	092100	2233102530	19800	19850	19850	19790	1289
652	20231103	092000	2207540480	19790	19770	19850	19770	1811
653	20231103	091900	2171675730	19780	19800	19800	19780	1460
654	20231103	091800	2142788030	19800	19830	19840	19780	1333
655	20231103	091700	2116371280	19840	19870	19890	19830	1497
656	20231103	091600	2086641740	19880	19940	19940	19880	1345
657	20231103	091500	2059880500	19940	19920	19950	19890	1602
658	20231103	091400	2027956480	19910	19840	19920	19820	487
659	20231103	091300	2018286240	19890	19680	19890	19670	3060
660	20231103	091200	1957902410	19670	20100	20100	19660	11134
661	20231103	091100	1735949350	20000	20100	20100	20000	4237
662	20231103	091000	1651059800	20100	20100	20100	20050	3548
663	20231103	090900	1579803900	20100	20100	20150	20050	1013
664	20231103	090800	1559457800	20150	20100	20150	20100	1510
665	20231103	090700	1529094950	20100	20050	20100	20050	1021
666	20231103	090600	1508589950	20050	20100	20100	20050	4666
667	20231103	090500	1414974300	20100	20150	20200	20100	9477
668	20231103	090400	1224181850	20150	20100	20250	20050	3965
669	20231103	090300	1144255400	20100	20500	20550	20100	12273
670	20231103	090200	894206100	20500	20550	20650	20500	15223
671	20231103	090100	581399650	20500	20500	20650	20500	16249
672	20231103	090000	247551200	20500	20450	20650	20450	12077