KissMeData/041830/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192200	740924600	21850	21850	21850	21850	814
3	20231107	192100	740924600	21850	21850	21850	21850	0
4	20231107	192000	740924600	21850	21850	21850	21850	0
5	20231107	191900	740924600	21850	21850	21850	21850	0
6	20231107	191800	740924600	21850	21850	21850	21850	0
7	20231107	191700	740924600	21850	21850	21850	21850	0
8	20231107	191600	740924600	21850	21850	21850	21850	0
9	20231107	191500	740924600	21850	21850	21850	21850	0
10	20231107	191400	740924600	21850	21850	21850	21850	0
11	20231107	191300	740924600	21850	21850	21850	21850	0
12	20231107	191200	740924600	21850	21850	21850	21850	0
13	20231107	191100	740924600	21850	21850	21850	21850	0
14	20231107	191000	740924600	21850	21850	21850	21850	0
15	20231107	190900	740924600	21850	21850	21850	21850	0
16	20231107	190800	740924600	21850	21850	21850	21850	0
17	20231107	190700	740924600	21850	21850	21850	21850	0
18	20231107	190600	740924600	21850	21850	21850	21850	0
19	20231107	190500	740924600	21850	21850	21850	21850	0
20	20231107	190400	740924600	21850	21850	21850	21850	0
21	20231107	190300	740924600	21850	21850	21850	21850	0
22	20231107	190200	740924600	21850	21850	21850	21850	0
23	20231107	190100	740924600	21850	21850	21850	21850	0
24	20231107	190000	740924600	21850	21850	21850	21850	0
25	20231107	185900	740924600	21850	21850	21850	21850	0
26	20231107	185800	740924600	21850	21850	21850	21850	0
27	20231107	185700	740924600	21850	21850	21850	21850	0
28	20231107	185600	740924600	21850	21850	21850	21850	0
29	20231107	185500	740924600	21850	21850	21850	21850	0
30	20231107	185400	740924600	21850	21850	21850	21850	0
31	20231107	185300	740924600	21850	21850	21850	21850	0
32	20231107	185200	740924600	21850	21850	21850	21850	814
33	20231107	185100	740924600	21850	21850	21850	21850	0
34	20231107	185000	740924600	21850	21850	21850	21850	0
35	20231107	184900	740924600	21850	21850	21850	21850	0
36	20231107	184800	740924600	21850	21850	21850	21850	0
37	20231107	184700	740924600	21850	21850	21850	21850	0
38	20231107	184600	740924600	21850	21850	21850	21850	0
39	20231107	184500	740924600	21850	21850	21850	21850	0
40	20231107	184400	740924600	21850	21850	21850	21850	0
41	20231107	184300	740924600	21850	21850	21850	21850	0
42	20231107	184200	740924600	21850	21850	21850	21850	0
43	20231107	184100	740924600	21850	21850	21850	21850	0
44	20231107	184000	740924600	21850	21850	21850	21850	0
45	20231107	183900	740924600	21850	21850	21850	21850	0
46	20231107	183800	740924600	21850	21850	21850	21850	0
47	20231107	183700	740924600	21850	21850	21850	21850	0
48	20231107	183600	740924600	21850	21850	21850	21850	0
49	20231107	183500	740924600	21850	21850	21850	21850	0
50	20231107	183400	740924600	21850	21850	21850	21850	0
51	20231107	183300	740924600	21850	21850	21850	21850	0
52	20231107	183200	740924600	21850	21850	21850	21850	0
53	20231107	183100	740924600	21850	21850	21850	21850	0
54	20231107	183000	740924600	21850	21850	21850	21850	0
55	20231107	182900	740924600	21850	21850	21850	21850	0
56	20231107	182800	740924600	21850	21850	21850	21850	0
57	20231107	182700	740924600	21850	21850	21850	21850	0
58	20231107	182600	740924600	21850	21850	21850	21850	0
59	20231107	182500	740924600	21850	21850	21850	21850	0
60	20231107	182400	740924600	21850	21850	21850	21850	0
61	20231107	182300	740924600	21850	21850	21850	21850	0
62	20231107	182200	740924600	21850	21850	21850	21850	814
63	20231107	182100	740924600	21850	21850	21850	21850	0
64	20231107	182000	740924600	21850	21850	21850	21850	0
65	20231107	181900	740924600	21850	21850	21850	21850	0
66	20231107	181800	740924600	21850	21850	21850	21850	0
67	20231107	181700	740924600	21850	21850	21850	21850	0
68	20231107	181600	740924600	21850	21850	21850	21850	0
69	20231107	181500	740924600	21850	21850	21850	21850	0
70	20231107	181400	740924600	21850	21850	21850	21850	0
71	20231107	181300	740924600	21850	21850	21850	21850	0
72	20231107	181200	740924600	21850	21850	21850	21850	0
73	20231107	181100	740924600	21850	21850	21850	21850	0
74	20231107	181000	740924600	21850	21850	21850	21850	0
75	20231107	180900	740924600	21850	21850	21850	21850	0
76	20231107	180800	740924600	21850	21850	21850	21850	0
77	20231107	180700	740924600	21850	21850	21850	21850	0
78	20231107	180600	740924600	21850	21850	21850	21850	0
79	20231107	180500	740924600	21850	21850	21850	21850	0
80	20231107	180400	740924600	21850	21850	21850	21850	0
81	20231107	180300	740924600	21850	21850	21850	21850	0
82	20231107	180200	740924600	21850	21850	21850	21850	0
83	20231107	180100	740924600	21850	21850	21850	21850	0
84	20231107	180000	740924600	21850	21850	21850	21850	0
85	20231107	175900	740924600	21850	21850	21850	21850	0
86	20231107	175800	740924600	21850	21850	21850	21850	0
87	20231107	175700	740924600	21850	21850	21850	21850	0
88	20231107	175600	740924600	21850	21850	21850	21850	0
89	20231107	175500	740924600	21850	21850	21850	21850	0
90	20231107	175400	740924600	21850	21850	21850	21850	0
91	20231107	175300	740924600	21850	21850	21850	21850	0
92	20231107	175200	740924600	21850	21850	21850	21850	814
93	20231107	175100	740924600	21850	21850	21850	21850	0
94	20231107	175000	740924600	21850	21850	21850	21850	0
95	20231107	174900	740924600	21850	21850	21850	21850	0
96	20231107	174800	740924600	21850	21850	21850	21850	0
97	20231107	174700	740924600	21850	21850	21850	21850	0
98	20231107	174600	740924600	21850	21850	21850	21850	0
99	20231107	174500	740924600	21850	21850	21850	21850	0
100	20231107	174400	740924600	21850	21850	21850	21850	0
101	20231107	174300	740924600	21850	21850	21850	21850	0
102	20231107	174200	740924600	21850	21850	21850	21850	0
103	20231107	174100	740924600	21850	21850	21850	21850	0
104	20231107	174000	740924600	21850	21850	21850	21850	0
105	20231107	173900	740924600	21850	21850	21850	21850	0
106	20231107	173800	740924600	21850	21850	21850	21850	0
107	20231107	173700	740924600	21850	21850	21850	21850	0
108	20231107	173600	740924600	21850	21850	21850	21850	0
109	20231107	173500	740924600	21850	21850	21850	21850	0
110	20231107	173400	740924600	21850	21850	21850	21850	0
111	20231107	173300	740924600	21850	21850	21850	21850	0
112	20231107	173200	740924600	21850	21850	21850	21850	0
113	20231107	173100	740924600	21850	21850	21850	21850	0
114	20231107	173000	740924600	21850	21850	21850	21850	0
115	20231107	172900	740924600	21850	21850	21850	21850	0
116	20231107	172800	740924600	21850	21850	21850	21850	0
117	20231107	172700	740924600	21850	21850	21850	21850	0
118	20231107	172600	740924600	21850	21850	21850	21850	0
119	20231107	172500	740924600	21850	21850	21850	21850	0
120	20231107	172400	740924600	21850	21850	21850	21850	0
121	20231107	172300	740924600	21850	21850	21850	21850	0
122	20231107	172200	740924600	21850	21850	21850	21850	814
123	20231107	172100	740924600	21850	21850	21850	21850	0
124	20231107	172000	740924600	21850	21850	21850	21850	0
125	20231107	171900	740924600	21850	21850	21850	21850	0
126	20231107	171800	740924600	21850	21850	21850	21850	0
127	20231107	171700	740924600	21850	21850	21850	21850	0
128	20231107	171600	740924600	21850	21850	21850	21850	0
129	20231107	171500	740924600	21850	21850	21850	21850	0
130	20231107	171400	740924600	21850	21850	21850	21850	0
131	20231107	171300	740924600	21850	21850	21850	21850	0
132	20231107	171200	740924600	21850	21850	21850	21850	0
133	20231107	171100	740924600	21850	21850	21850	21850	0
134	20231107	171000	740924600	21850	21850	21850	21850	0
135	20231107	170900	740924600	21850	21850	21850	21850	0
136	20231107	170800	740924600	21850	21850	21850	21850	0
137	20231107	170700	740924600	21850	21850	21850	21850	0
138	20231107	170600	740924600	21850	21850	21850	21850	0
139	20231107	170500	740924600	21850	21850	21850	21850	0
140	20231107	170400	740924600	21850	21850	21850	21850	0
141	20231107	170300	740924600	21850	21850	21850	21850	0
142	20231107	170200	740924600	21850	21850	21850	21850	0
143	20231107	170100	740924600	21850	21850	21850	21850	0
144	20231107	170000	740924600	21850	21850	21850	21850	0
145	20231107	165900	740924600	21850	21850	21850	21850	0
146	20231107	165800	740924600	21850	21850	21850	21850	0
147	20231107	165700	740924600	21850	21850	21850	21850	0
148	20231107	165600	740924600	21850	21850	21850	21850	0
149	20231107	165500	740924600	21850	21850	21850	21850	0
150	20231107	165400	740924600	21850	21850	21850	21850	0
151	20231107	165300	740924600	21850	21850	21850	21850	0
152	20231107	165200	740924600	21850	21850	21850	21850	814
153	20231107	165100	740924600	21850	21850	21850	21850	0
154	20231107	165000	740924600	21850	21850	21850	21850	0
155	20231107	164900	740924600	21850	21850	21850	21850	0
156	20231107	164800	740924600	21850	21850	21850	21850	0
157	20231107	164700	740924600	21850	21850	21850	21850	0
158	20231107	164600	740924600	21850	21850	21850	21850	0
159	20231107	164500	740924600	21850	21850	21850	21850	0
160	20231107	164400	740924600	21850	21850	21850	21850	0
161	20231107	164300	740924600	21850	21850	21850	21850	0
162	20231107	164200	740924600	21850	21850	21850	21850	0
163	20231107	164100	740924600	21850	21850	21850	21850	0
164	20231107	164000	740924600	21850	21850	21850	21850	0
165	20231107	163900	740924600	21850	21850	21850	21850	0
166	20231107	163800	740924600	21850	21850	21850	21850	0
167	20231107	163700	740924600	21850	21850	21850	21850	0
168	20231107	163600	740924600	21850	21850	21850	21850	0
169	20231107	163500	740924600	21850	21850	21850	21850	0
170	20231107	163400	740924600	21850	21850	21850	21850	0
171	20231107	163300	740924600	21850	21850	21850	21850	0
172	20231107	163200	740924600	21850	21850	21850	21850	0
173	20231107	163100	740924600	21850	21850	21850	21850	0
174	20231107	163000	740924600	21850	21850	21850	21850	0
175	20231107	162900	740924600	21850	21850	21850	21850	0
176	20231107	162800	740924600	21850	21850	21850	21850	0
177	20231107	162700	740924600	21850	21850	21850	21850	0
178	20231107	162600	740924600	21850	21850	21850	21850	0
179	20231107	162500	740924600	21850	21850	21850	21850	0
180	20231107	162400	740924600	21850	21850	21850	21850	0
181	20231107	162300	740924600	21850	21850	21850	21850	0
182	20231107	162200	740924600	21850	21850	21850	21850	814
183	20231107	162100	740924600	21850	21850	21850	21850	0
184	20231107	162000	740924600	21850	21850	21850	21850	0
185	20231107	161900	740924600	21850	21850	21850	21850	0
186	20231107	161800	740924600	21850	21850	21850	21850	0
187	20231107	161700	740924600	21850	21850	21850	21850	0
188	20231107	161600	740924600	21850	21850	21850	21850	0
189	20231107	161500	740924600	21850	21850	21850	21850	0
190	20231107	161400	740924600	21850	21850	21850	21850	0
191	20231107	161300	740924600	21850	21850	21850	21850	0
192	20231107	161200	740924600	21850	21850	21850	21850	0
193	20231107	161100	740924600	21850	21850	21850	21850	0
194	20231107	161000	740924600	21850	21850	21850	21850	0
195	20231107	160900	740924600	21850	21850	21850	21850	0
196	20231107	160800	740924600	21850	21850	21850	21850	0
197	20231107	160700	740924600	21850	21850	21850	21850	0
198	20231107	160600	740924600	21850	21850	21850	21850	0
199	20231107	160500	740924600	21850	21850	21850	21850	0
200	20231107	160400	740924600	21850	21850	21850	21850	0
201	20231107	160300	740924600	21850	21850	21850	21850	0
202	20231107	160200	740924600	21850	21850	21850	21850	0
203	20231107	160100	740924600	21850	21850	21850	21850	0
204	20231107	160000	740924600	21850	21850	21850	21850	0
205	20231107	155900	740924600	21850	21850	21850	21850	0
206	20231107	155800	740924600	21850	21850	21850	21850	0
207	20231107	155700	740924600	21850	21850	21850	21850	0
208	20231107	155600	740924600	21850	21850	21850	21850	0
209	20231107	155500	740924600	21850	21850	21850	21850	0
210	20231107	155400	740924600	21850	21850	21850	21850	0
211	20231107	155300	740924600	21850	21850	21850	21850	0
212	20231107	155200	740924600	21850	21850	21850	21850	814
213	20231107	155100	740924600	21850	21850	21850	21850	0
214	20231107	155000	740924600	21850	21850	21850	21850	0
215	20231107	154900	740924600	21850	21850	21850	21850	0
216	20231107	154800	740924600	21850	21850	21850	21850	0
217	20231107	154700	740924600	21850	21850	21850	21850	0
218	20231107	154600	740924600	21850	21850	21850	21850	0
219	20231107	154500	740924600	21850	21850	21850	21850	0
220	20231107	154400	740924600	21850	21850	21850	21850	0
221	20231107	154300	740924600	21850	21850	21850	21850	0
222	20231107	154200	740924600	21850	21850	21850	21850	0
223	20231107	154100	740924600	21850	21850	21850	21850	0
224	20231107	154000	740924600	21850	21850	21850	21850	0
225	20231107	153900	740924600	21850	21850	21850	21850	0
226	20231107	153800	740924600	21850	21850	21850	21850	0
227	20231107	153700	740924600	21850	21850	21850	21850	0
228	20231107	153600	740924600	21850	21850	21850	21850	0
229	20231107	153500	740924600	21850	21850	21850	21850	0
230	20231107	153400	740924600	21850	21850	21850	21850	0
231	20231107	153300	740924600	21850	21850	21850	21850	0
232	20231107	153200	740924600	21850	21850	21850	21850	0
233	20231107	153100	740924600	21850	21850	21850	21850	0
234	20231107	153000	740924600	21850	21850	21850	21850	814
235	20231107	152900	723138700	21950	21950	21950	21950	0
236	20231107	152800	723138700	21950	21950	21950	21950	0
237	20231107	152700	723138700	21950	21950	21950	21950	0
238	20231107	152600	723138700	21950	21950	21950	21950	0
239	20231107	152500	723138700	21950	21950	21950	21950	0
240	20231107	152400	723138700	21950	21950	21950	21950	0
241	20231107	152300	723138700	21950	21950	21950	21950	0
242	20231107	152200	723138700	21950	21950	21950	21950	0
243	20231107	152100	723138700	21950	21950	21950	21950	0
244	20231107	152000	723138700	21950	21950	21950	21950	0
245	20231107	151900	723138700	21950	21850	21950	21850	5
246	20231107	151800	723029350	21950	22000	22000	21900	34
247	20231107	151700	722283200	22000	21900	22000	21850	288
248	20231107	151600	715977150	21900	21900	21950	21900	68
249	20231107	151500	714487350	21900	21950	21950	21900	24
250	20231107	151400	713961350	21950	21900	22000	21900	142
251	20231107	151300	710840500	21900	21950	22000	21900	73
252	20231107	151200	709239100	21900	21900	21950	21900	43
253	20231107	151100	708297000	21900	21950	21950	21900	84
254	20231107	151000	706456850	21900	21950	21950	21900	51
255	20231107	150900	705339150	21900	21900	21900	21900	58
256	20231107	150800	704068950	21950	21900	21950	21900	82
257	20231107	150700	702269700	21900	21850	21900	21850	54
258	20231107	150600	701088500	21850	21850	21900	21850	77
259	20231107	150500	699405400	21850	21800	21850	21800	59
260	20231107	150400	698116950	21800	21800	21900	21800	50
261	20231107	150300	697025900	21850	21850	21850	21800	73
262	20231107	150200	695433750	21850	21800	21850	21800	47
263	20231107	150100	694407700	21800	21800	21850	21800	74
264	20231107	150000	692793600	21750	21750	21800	21750	47
265	20231107	145900	691770950	21800	21800	21850	21800	60
266	20231107	145800	690462850	21800	21800	21800	21800	44
267	20231107	145700	689503650	21750	21800	21800	21750	68
268	20231107	145600	688021650	21800	21800	21800	21800	48
269	20231107	145500	686975250	21800	21850	21900	21800	73
270	20231107	145400	685382150	21900	21750	21900	21750	64
271	20231107	145300	683984050	21800	21800	21850	21750	88
272	20231107	145200	682065050	21750	21750	21800	21750	56
273	20231107	145100	680846000	21750	21800	21800	21750	523
274	20231107	145000	669468200	21800	21800	21800	21800	71
275	20231107	144900	667920400	21800	21800	21850	21800	49
276	20231107	144800	666851700	21800	21800	21800	21750	41
277	20231107	144700	665958450	21750	21750	21800	21750	133
278	20231107	144600	663061000	21750	21850	21850	21750	61
279	20231107	144500	661729200	21850	21850	21850	21850	45
280	20231107	144400	660745950	21850	21850	21900	21850	67
281	20231107	144300	659281950	21850	21850	21850	21850	41
282	20231107	144200	658386100	21850	21850	21900	21850	79
283	20231107	144100	656659250	21850	21900	21900	21850	52
284	20231107	144000	655521500	21900	21850	21950	21850	46
285	20231107	143900	654515050	21850	21900	21900	21850	77
286	20231107	143800	652831450	21900	21850	21900	21850	161
287	20231107	143700	649307700	21850	21850	21900	21850	50
288	20231107	143600	648215100	21850	21850	21900	21850	50
289	20231107	143500	647122550	21850	21800	21850	21750	65
290	20231107	143400	645703400	21750	21800	21800	21750	124
291	20231107	143300	643002700	21750	21750	21750	21750	43
292	20231107	143200	642067450	21750	21750	21800	21750	40
293	20231107	143100	641197400	21750	21750	21750	21750	58
294	20231107	143000	639935900	21750	21750	21750	21750	73
295	20231107	142900	638348150	21750	21750	21750	21750	33
296	20231107	142800	637630400	21750	21750	21750	21750	69
297	20231107	142700	636129650	21750	21750	21750	21750	32
298	20231107	142600	635433650	21750	21700	21750	21700	99
299	20231107	142500	633282100	21750	21700	21750	21700	46
300	20231107	142400	632282800	21800	21700	21800	21700	43
301	20231107	142300	631348200	21700	21750	21800	21700	199
302	20231107	142200	627022650	21750	21750	21800	21750	29
303	20231107	142100	626391850	21750	21800	21800	21750	34
304	20231107	142000	625652250	21750	21750	21750	21750	64
305	20231107	141900	624260250	21750	21750	21750	21750	68
306	20231107	141800	622781250	21750	21800	21800	21750	64
307	20231107	141700	621388650	21750	21750	21800	21750	62
308	20231107	141600	620039250	21750	21750	21800	21700	242
309	20231107	141500	614774650	21750	21750	21750	21700	105
310	20231107	141400	612491200	21750	21750	21750	21750	33
311	20231107	141300	611773450	21750	21750	21750	21750	43
312	20231107	141200	610838200	21750	21750	21800	21750	135
313	20231107	141100	607898350	21750	21750	21800	21750	142
314	20231107	141000	604804650	21800	21800	21850	21750	1371
315	20231107	140900	574981650	21800	21800	21850	21800	69
316	20231107	140800	573477350	21800	21800	21800	21800	37
317	20231107	140700	572670750	21800	21800	21850	21800	108
318	20231107	140600	570314350	21800	21800	21850	21800	48
319	20231107	140500	569267800	21800	21800	21850	21800	34
320	20231107	140400	568525850	21800	21900	21900	21800	63
321	20231107	140300	567149650	21900	21900	21900	21900	65
322	20231107	140200	565726150	21900	21900	21900	21900	48
323	20231107	140100	564674950	21900	21950	22000	21900	69
324	20231107	140000	563162500	21950	21950	21950	21950	39
325	20231107	135900	562306450	21950	21950	22000	21950	83
326	20231107	135800	560484350	21950	21950	22000	21950	50
327	20231107	135700	559386450	21900	21800	21900	21800	55
328	20231107	135600	558184650	21800	21850	21900	21800	101
329	20231107	135500	555978700	21850	21850	21850	21850	36
330	20231107	135400	555192100	21850	21850	21850	21800	70
331	20231107	135300	553663350	21850	21850	21900	21800	53
332	20231107	135200	552505750	21800	21850	21850	21800	64
333	20231107	135100	551108950	21850	21800	21850	21800	52
334	20231107	135000	549974400	21850	21850	21850	21850	60
335	20231107	134900	548663400	21850	21800	21900	21800	27
336	20231107	134800	548073950	21800	21850	21850	21800	104
337	20231107	134700	545802850	21900	21850	21900	21850	40
338	20231107	134600	544928750	21800	21850	21850	21800	25
339	20231107	134500	544383400	21850	21850	21850	21850	82
340	20231107	134400	542591700	21850	21850	21850	21850	50
341	20231107	134300	541499200	21800	21850	21850	21800	87
342	20231107	134200	539602100	21850	21850	21850	21850	36
343	20231107	134100	538815500	21850	21850	21850	21800	60
344	20231107	134000	537505150	21800	21850	21850	21800	80
345	20231107	133900	535758450	21850	21800	21850	21800	54
346	20231107	133800	534580400	21800	21800	21850	21800	37
347	20231107	133700	533773050	21800	21800	21900	21800	75
348	20231107	133600	532135750	21800	21850	21850	21800	54
349	20231107	133500	530957950	22050	21850	22050	21800	158
350	20231107	133400	527496200	21850	21800	21850	21800	55
351	20231107	133300	526296600	21800	21800	21850	21800	49
352	20231107	133200	525227950	21800	21800	21850	21800	88
353	20231107	133100	523308850	21800	21800	21850	21800	36
354	20231107	133000	522522850	21800	21850	21850	21800	43
355	20231107	132900	521584250	21850	21800	21850	21800	85
356	20231107	132800	519730150	21800	21800	21850	21800	33
357	20231107	132700	519010100	21850	21850	21850	21800	63
358	20231107	132600	517635750	21800	21850	21850	21800	62
359	20231107	132500	516283100	21800	21850	21850	21800	38
360	20231107	132400	515453850	21850	21850	21850	21800	89
361	20231107	132300	513512900	21800	21800	21850	21800	63
362	20231107	132200	512139250	21800	21800	21850	21800	23
363	20231107	132100	511637500	21850	21800	21850	21800	104
364	20231107	132000	509368750	21800	21850	21850	21800	19
365	20231107	131900	508954050	21800	21800	21850	21800	71
366	20231107	131800	507405600	21800	21850	21850	21800	65
367	20231107	131700	505987750	21800	21850	21850	21800	22
368	20231107	131600	505507800	21850	21800	21850	21800	107
369	20231107	131500	503174750	21850	21800	21850	21800	48
370	20231107	131400	502127650	21800	21800	21850	21800	33
371	20231107	131300	501407750	21800	21850	21850	21800	75
372	20231107	131200	499771800	21850	21800	21850	21800	45
373	20231107	131100	498790500	21800	21800	21850	21800	140
374	20231107	131000	495733450	21800	21800	21900	21800	85
375	20231107	130900	493879400	21800	21850	21850	21800	35
376	20231107	130800	493115900	21800	21800	21850	21800	62
377	20231107	130700	491763900	21800	21850	21850	21800	43
378	20231107	130600	490825000	21850	21850	21850	21800	56
379	20231107	130500	489602400	21800	21850	21900	21800	93
380	20231107	130400	487572850	21850	21850	21850	21850	21
381	20231107	130300	487114000	21800	21800	21850	21800	57
382	20231107	130200	485869900	21800	21800	21850	21800	92
383	20231107	130100	483862950	21850	21850	21850	21800	23
384	20231107	130000	483360450	21850	21800	21850	21800	95
385	20231107	125900	481287950	21800	21800	21850	21800	48
386	20231107	125800	480241300	21800	21800	21850	21800	49
387	20231107	125700	479172950	21800	21800	21850	21800	71
388	20231107	125600	477624050	21800	21800	21850	21800	49
389	20231107	125500	476555200	21850	21750	21850	21750	38
390	20231107	125400	475727350	21750	21900	21900	21750	86
391	20231107	125300	473850150	21900	21800	21900	21800	33
392	20231107	125200	473128550	21800	21800	21850	21800	102
393	20231107	125100	470904250	21850	21850	21850	21850	9
394	20231107	125000	470707600	21800	21850	21850	21800	48
395	20231107	124900	469661000	21800	21800	21900	21800	111
396	20231107	124800	467237700	21800	21800	21800	21800	47
397	20231107	124700	466213100	21700	21750	21750	21700	29
398	20231107	124600	465582900	21700	21750	21750	21700	108
399	20231107	124500	463237350	21750	21750	21750	21750	39
400	20231107	124400	462389100	21750	21750	21750	21750	55
401	20231107	124300	461192850	21750	21750	21750	21750	80
402	20231107	124200	459452850	21750	21800	21800	21750	15
403	20231107	124100	459125900	21750	21800	21800	21700	297
404	20231107	124000	452664800	21800	21750	21800	21750	88
405	20231107	123900	450747200	21800	21700	21800	21700	56
406	20231107	123800	449530950	21700	21700	21800	21700	97
407	20231107	123700	447425350	21800	21750	21800	21750	15
408	20231107	123600	447098700	21750	21700	21750	21700	63
409	20231107	123500	445731550	21700	21700	21800	21700	305
410	20231107	123400	439108450	21700	21650	21750	21650	56
411	20231107	123300	437893950	21700	21700	21700	21650	71
412	20231107	123200	436354400	21650	21650	21750	21650	52
413	20231107	123100	435227900	21650	21700	21700	21650	49
414	20231107	123000	434165000	21700	21750	21750	21700	60
415	20231107	122900	432862600	21750	21700	21750	21700	94
416	20231107	122800	430822450	21700	21750	21750	21700	36
417	20231107	122700	430041100	21750	21800	21950	21750	249
418	20231107	122600	424591900	21800	21800	21800	21800	17
419	20231107	122500	424221300	21800	21750	21800	21750	113
420	20231107	122400	421759850	21750	21750	21750	21750	46
421	20231107	122300	420759350	21750	21800	21800	21750	36
422	20231107	122200	419976300	21800	21800	21800	21800	97
423	20231107	122100	417861700	21800	21800	21800	21800	3
424	20231107	122000	417796300	21950	21750	21950	21750	83
425	20231107	121900	415985750	21750	21800	21850	21750	104
426	20231107	121800	413721600	21750	21750	21750	21750	21
427	20231107	121700	413264850	21750	21700	21750	21700	77
428	20231107	121600	411593350	21700	21650	21700	21650	66
429	20231107	121500	410163050	21650	21650	21700	21650	47
430	20231107	121400	409144950	21650	21700	21800	21650	208
431	20231107	121300	404632200	21700	21700	21700	21700	15
432	20231107	121200	404306700	21700	21700	21700	21700	56
433	20231107	121100	403091500	21700	21750	21750	21700	99
434	20231107	121000	400943150	21700	21750	21750	21700	15
435	20231107	120900	400617500	21750	21700	21750	21700	89
436	20231107	120800	398685100	21700	21800	21800	21700	80
437	20231107	120700	396946000	21700	21700	21950	21700	132
438	20231107	120600	394072200	21700	21700	21750	21700	77
439	20231107	120500	392401250	21700	21750	21750	21700	32
440	20231107	120400	391706350	21750	21750	21800	21700	60
441	20231107	120300	390401500	21750	21850	21850	21750	422
442	20231107	120200	381222500	21800	21850	21850	21800	294
443	20231107	120100	374813250	21800	21800	21850	21800	56
444	20231107	120000	373592150	21800	21800	21900	21800	67
445	20231107	115900	372128850	21900	21800	21900	21800	39
446	20231107	115800	371278100	21800	21800	21850	21800	99
447	20231107	115700	369119850	21850	21850	21900	21850	9
448	20231107	115600	368923150	21850	21800	21850	21800	58
449	20231107	115500	367658400	21800	21850	21900	21800	129
450	20231107	115400	364838250	21850	21800	21900	21800	23
451	20231107	115300	364336050	21800	21850	22000	21800	146
452	20231107	115200	361142300	21850	21850	21850	21850	170
453	20231107	115100	357427800	21850	21950	21950	21850	27
454	20231107	115000	356837650	21850	21850	21950	21850	81
455	20231107	114900	355067000	21850	21950	21950	21850	70
456	20231107	114800	353535900	21900	21950	21950	21900	33
457	20231107	114700	352812350	21900	22000	22000	21850	92
458	20231107	114600	350800200	22000	21900	22000	21850	33
459	20231107	114500	350077400	21950	21900	21950	21850	196
460	20231107	114400	345784650	21900	21900	21900	21900	48
461	20231107	114300	344733450	21900	21900	21950	21900	25
462	20231107	114200	344185900	21900	21900	21900	21900	101
463	20231107	114100	341974000	21900	21900	21950	21900	40
464	20231107	114000	341097850	21900	21950	21950	21900	26
465	20231107	113900	340528350	21900	21900	21900	21900	96
466	20231107	113800	338425950	21900	21950	21950	21900	36
467	20231107	113700	337637500	21900	21900	21950	21900	52
468	20231107	113600	336498450	21900	22000	22000	21900	82
469	20231107	113500	334702500	21950	22050	22050	21900	80
470	20231107	113400	332947000	22000	21950	22000	21900	92
471	20231107	113300	330931050	21950	21950	21950	21950	39
472	20231107	113200	330075000	21950	21900	21950	21900	79
473	20231107	113100	328342000	21900	21950	21950	21900	226
474	20231107	113000	323381350	21950	21950	21950	21950	13
475	20231107	112900	323096000	21950	21950	21950	21950	53
476	20231107	112800	321932650	21950	22100	22150	21950	91
477	20231107	112700	319933450	22100	22000	22100	21950	60
478	20231107	112600	318610300	22050	21950	22050	21950	100
479	20231107	112500	316413650	22000	21950	22000	21950	51
480	20231107	112400	315292450	21950	21950	21950	21950	36
481	20231107	112300	314502250	21950	21950	22000	21950	83
482	20231107	112200	312680150	21950	21900	21950	21900	79
483	20231107	112100	310946600	21900	21900	21900	21900	19
484	20231107	112000	310530500	21900	21950	22000	21900	423
485	20231107	111900	301243900	21950	22000	22050	21950	184
486	20231107	111800	297195450	21950	22050	22050	21950	488
487	20231107	111700	286461750	22050	22050	22050	22000	41
488	20231107	111600	285558300	22050	22000	22050	22000	16
489	20231107	111500	285206200	22050	22000	22050	22000	108
490	20231107	111400	282830000	22050	22000	22050	22000	10
491	20231107	111300	282609900	22000	22000	22100	22000	36
492	20231107	111200	281817650	22000	22050	22100	22000	100
493	20231107	111100	279611600	22050	22050	22100	22050	39
494	20231107	111000	278750900	22050	22150	22150	22050	670
495	20231107	110900	263977250	22100	22150	22200	22100	378
496	20231107	110800	255622200	22200	22200	22200	22100	454
497	20231107	110700	245585050	22250	22200	22250	22150	609
498	20231107	110600	232091900	22150	22200	22200	22150	28
499	20231107	110500	231471200	22150	22150	22200	22150	39
500	20231107	110400	230606800	22150	22150	22150	22150	96
501	20231107	110300	228480400	22150	22150	22150	22150	43
502	20231107	110200	227527950	22150	22150	22200	22150	87
503	20231107	110100	225600800	22150	22150	22200	22150	33
504	20231107	110000	224869350	22150	22200	22200	22150	714
505	20231107	105900	209018600	22200	22250	22250	22200	96
506	20231107	105800	206886950	22200	22250	22250	22200	52
507	20231107	105700	205732150	22250	22200	22250	22200	5
508	20231107	105600	205621000	22250	22350	22350	22250	1417
509	20231107	105500	174027000	22300	22350	22350	22300	51
510	20231107	105400	172889650	22400	22300	22400	22300	619
511	20231107	105300	159034450	22350	22350	22400	22350	709
512	20231107	105200	143188200	22350	22350	22350	22350	24
513	20231107	105100	142651800	22350	22400	22400	22350	125
514	20231107	105000	139857950	22400	22350	22400	22350	56
515	20231107	104900	138603750	22350	22350	22350	22350	2
516	20231107	104800	138559050	22350	22350	22350	22350	19
517	20231107	104700	138134400	22400	22400	22400	22400	9
518	20231107	104600	137932800	22400	22350	22400	22350	9
519	20231107	104500	137731350	22350	22350	22350	22350	9
520	20231107	104400	137530200	22350	22350	22350	22350	7
521	20231107	104300	137373750	22350	22350	22350	22350	2
522	20231107	104200	137329050	22350	22400	22400	22350	2
523	20231107	104100	137284300	22350	22350	22350	22350	12
524	20231107	104000	137016100	22350	22350	22350	22350	4
525	20231107	103900	136926700	22350	22400	22400	22350	27
526	20231107	103800	136322000	22350	22350	22350	22350	78
527	20231107	103700	134578700	22350	22400	22400	22350	139
528	20231107	103600	131465300	22350	22350	22350	22350	0
529	20231107	103500	131465300	22350	22300	22350	22300	307
530	20231107	103400	124604550	22300	22300	22300	22300	5
531	20231107	103300	124493050	22300	22300	22300	22300	2
532	20231107	103200	124448450	22300	22300	22300	22300	5
533	20231107	103100	124336950	22300	22300	22300	22300	15
534	20231107	103000	124002450	22350	22350	22350	22350	1
535	20231107	102900	123980100	22300	22300	22300	22300	109
536	20231107	102800	121549400	22300	22300	22300	22300	8
537	20231107	102700	121371000	22300	22300	22300	22300	3
538	20231107	102600	121304100	22300	22350	22350	22300	10
539	20231107	102500	121080850	22300	22300	22300	22300	9
540	20231107	102400	120880150	22300	22300	22300	22300	4
541	20231107	102300	120790950	22300	22350	22350	22300	94
542	20231107	102200	118690300	22300	22300	22300	22300	2
543	20231107	102100	118645700	22300	22300	22350	22300	20
544	20231107	102000	118199550	22300	22300	22300	22300	2
545	20231107	101900	118154950	22300	22300	22300	22300	4
546	20231107	101800	118065750	22300	22300	22300	22300	17
547	20231107	101700	117686650	22350	22300	22350	22300	3
548	20231107	101600	117619650	22300	22350	22350	22300	16
549	20231107	101500	117262600	22300	22300	22300	22300	6
550	20231107	101400	117128800	22300	22300	22300	22300	6
551	20231107	101300	116995000	22300	22350	22350	22300	46
552	20231107	101200	115966950	22300	22350	22350	22300	199
553	20231107	101100	111519400	22350	22400	22400	22350	61
554	20231107	101000	110153200	22400	22400	22400	22400	2
555	20231107	100900	110108400	22400	22450	22450	22400	6
556	20231107	100800	109973750	22400	22400	22400	22400	13
557	20231107	100700	109682550	22400	22450	22450	22400	109
558	20231107	100600	107235550	22450	22450	22450	22450	3
559	20231107	100500	107168200	22450	22500	22500	22450	99
560	20231107	100400	104940750	22500	22500	22500	22500	9
561	20231107	100300	104738250	22500	22500	22500	22500	5
562	20231107	100200	104625750	22450	22450	22450	22450	0
563	20231107	100100	104625750	22450	22350	22500	22350	2159
564	20231107	100000	56261800	22350	22350	22350	22350	6
565	20231107	095900	56127700	22350	22400	22400	22350	3
566	20231107	095800	56060600	22350	22400	22400	22350	596
567	20231107	095700	42710250	22400	22400	22400	22400	2
568	20231107	095600	42665450	22450	22450	22450	22450	1
569	20231107	095500	42643000	22400	22400	22400	22400	4
570	20231107	095400	42553400	22400	22450	22500	22400	21
571	20231107	095300	42082300	22400	22400	22400	22400	5
572	20231107	095200	41970300	22400	22400	22400	22400	1
573	20231107	095100	41947900	22400	22400	22400	22400	10
574	20231107	095000	41723900	22400	22450	22450	22400	14
575	20231107	094900	41409650	22500	22450	22500	22450	94
576	20231107	094800	39299250	22500	22500	22500	22450	93
577	20231107	094700	37207100	22500	22500	22500	22500	2
578	20231107	094600	37162100	22500	22500	22500	22500	1
579	20231107	094500	37139600	22500	22500	22500	22500	95
580	20231107	094400	35002100	22500	22550	22550	22500	67
581	20231107	094300	33492000	22650	22650	22650	22650	0
582	20231107	094200	33492000	22650	22650	22650	22600	51
583	20231107	094100	32339100	22650	22650	22650	22650	2
584	20231107	094000	32293800	22650	22650	22650	22650	0
585	20231107	093900	32293800	22650	22650	22650	22650	2
586	20231107	093800	32248500	22650	22600	22650	22600	21
587	20231107	093700	31773800	22600	22600	22600	22600	265
588	20231107	093600	25784800	22650	22650	22650	22650	1
589	20231107	093500	25762150	22650	22650	22650	22650	1
590	20231107	093400	25739500	22650	22650	22700	22650	50
591	20231107	093300	24606950	22700	22700	22700	22700	1
592	20231107	093200	24584250	22700	22700	22700	22700	50
593	20231107	093100	23449250	22700	22700	22700	22700	0
594	20231107	093000	23449250	22700	22700	22700	22700	0
595	20231107	092900	23449250	22700	22700	22700	22700	15
596	20231107	092800	23108750	22700	22700	22700	22700	40
597	20231107	092700	22200750	22800	22800	22800	22800	0
598	20231107	092600	22200750	22800	22700	22800	22700	2
599	20231107	092500	22155250	22700	22800	22800	22700	9
600	20231107	092400	21950650	22800	22800	22800	22800	10
601	20231107	092300	21722650	22700	22700	22700	22700	6
602	20231107	092200	21586450	22800	22800	22800	22800	2
603	20231107	092100	21540850	22800	22800	22800	22800	0
604	20231107	092000	21540850	22800	22800	22800	22800	0
605	20231107	091900	21540850	22800	22800	22800	22800	0
606	20231107	091800	21540850	22800	22800	22800	22800	1
607	20231107	091700	21518050	22800	22750	22850	22750	81
608	20231107	091600	19673650	22700	22700	22700	22700	166
609	20231107	091500	15905450	22700	22700	22700	22700	1
610	20231107	091400	15882750	22600	22600	22600	22600	0
611	20231107	091300	15882750	22600	22600	22650	22600	44
612	20231107	091200	14886900	22600	22600	22600	22600	0
613	20231107	091100	14886900	22600	22600	22600	22600	0
614	20231107	091000	14886900	22600	22600	22600	22600	0
615	20231107	090900	14886900	22600	22600	22600	22600	0
616	20231107	090800	14886900	22600	22600	22600	22600	145
617	20231107	090700	11609900	22600	22600	22600	22600	0
618	20231107	090600	11609900	22600	22600	22600	22600	0
619	20231107	090500	11609900	22600	22600	22600	22600	140
620	20231107	090400	8445900	22650	22650	22650	22650	0
621	20231107	090300	8445900	22650	22650	22650	22650	0
622	20231107	090200	8445900	22650	22850	22850	22650	84
623	20231107	090100	6541300	22850	22850	22850	22850	0
624	20231107	090000	6541300	22850	22950	22950	22800	286