KissMeData/022100/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190500	126408393050	50000	50000	50000	50000	23937
3	20231103	190400	126408393050	50000	50000	50000	50000	0
4	20231103	190300	126408393050	50000	50000	50000	50000	0
5	20231103	190200	126408393050	50000	50000	50000	50000	0
6	20231103	190100	126408393050	50000	50000	50000	50000	0
7	20231103	190000	126408393050	50000	50000	50000	50000	0
8	20231103	185900	126408393050	50000	50000	50000	50000	0
9	20231103	185800	126408393050	50000	50000	50000	50000	0
10	20231103	185700	126408393050	50000	50000	50000	50000	0
11	20231103	185600	126408393050	50000	50000	50000	50000	0
12	20231103	185500	126408393050	50000	50000	50000	50000	0
13	20231103	185400	126408393050	50000	50000	50000	50000	0
14	20231103	185300	126408393050	50000	50000	50000	50000	0
15	20231103	185200	126408393050	50000	50000	50000	50000	0
16	20231103	185100	126408393050	50000	50000	50000	50000	0
17	20231103	185000	126408393050	50000	50000	50000	50000	0
18	20231103	184900	126408393050	50000	50000	50000	50000	0
19	20231103	184800	126408393050	50000	50000	50000	50000	0
20	20231103	184700	126408393050	50000	50000	50000	50000	0
21	20231103	184600	126408393050	50000	50000	50000	50000	0
22	20231103	184500	126408393050	50000	50000	50000	50000	0
23	20231103	184400	126408393050	50000	50000	50000	50000	0
24	20231103	184300	126408393050	50000	50000	50000	50000	0
25	20231103	184200	126408393050	50000	50000	50000	50000	0
26	20231103	184100	126408393050	50000	50000	50000	50000	0
27	20231103	184000	126408393050	50000	50000	50000	50000	0
28	20231103	183900	126408393050	50000	50000	50000	50000	0
29	20231103	183800	126408393050	50000	50000	50000	50000	0
30	20231103	183700	126408393050	50000	50000	50000	50000	0
31	20231103	183600	126408393050	50000	50000	50000	50000	0
32	20231103	183500	126408393050	50000	50000	50000	50000	23937
33	20231103	183400	126408393050	50000	50000	50000	50000	0
34	20231103	183300	126408393050	50000	50000	50000	50000	0
35	20231103	183200	126408393050	50000	50000	50000	50000	0
36	20231103	183100	126408393050	50000	50000	50000	50000	0
37	20231103	183000	126408393050	50000	50000	50000	50000	0
38	20231103	182900	126408393050	50000	50000	50000	50000	0
39	20231103	182800	126408393050	50000	50000	50000	50000	0
40	20231103	182700	126408393050	50000	50000	50000	50000	0
41	20231103	182600	126408393050	50000	50000	50000	50000	0
42	20231103	182500	126408393050	50000	50000	50000	50000	0
43	20231103	182400	126408393050	50000	50000	50000	50000	0
44	20231103	182300	126408393050	50000	50000	50000	50000	0
45	20231103	182200	126408393050	50000	50000	50000	50000	0
46	20231103	182100	126408393050	50000	50000	50000	50000	0
47	20231103	182000	126408393050	50000	50000	50000	50000	0
48	20231103	181900	126408393050	50000	50000	50000	50000	0
49	20231103	181800	126408393050	50000	50000	50000	50000	0
50	20231103	181700	126408393050	50000	50000	50000	50000	0
51	20231103	181600	126408393050	50000	50000	50000	50000	0
52	20231103	181500	126408393050	50000	50000	50000	50000	0
53	20231103	181400	126408393050	50000	50000	50000	50000	0
54	20231103	181300	126408393050	50000	50000	50000	50000	0
55	20231103	181200	126408393050	50000	50000	50000	50000	0
56	20231103	181100	126408393050	50000	50000	50000	50000	0
57	20231103	181000	126408393050	50000	50000	50000	50000	0
58	20231103	180900	126408393050	50000	50000	50000	50000	0
59	20231103	180800	126408393050	50000	50000	50000	50000	0
60	20231103	180700	126408393050	50000	50000	50000	50000	0
61	20231103	180600	126408393050	50000	50000	50000	50000	0
62	20231103	180500	126408393050	50000	50000	50000	50000	23937
63	20231103	180400	126408393050	50000	50000	50000	50000	0
64	20231103	180300	126408393050	50000	50000	50000	50000	0
65	20231103	180200	126408393050	50000	50000	50000	50000	0
66	20231103	180100	126408393050	50000	50000	50000	50000	0
67	20231103	180000	126408393050	50000	50000	50000	50000	0
68	20231103	175900	126408393050	50000	50000	50000	50000	0
69	20231103	175800	126408393050	50000	50000	50000	50000	0
70	20231103	175700	126408393050	50000	50000	50000	50000	0
71	20231103	175600	126408393050	50000	50000	50000	50000	0
72	20231103	175500	126408393050	50000	50000	50000	50000	0
73	20231103	175400	126408393050	50000	50000	50000	50000	0
74	20231103	175300	126408393050	50000	50000	50000	50000	0
75	20231103	175200	126408393050	50000	50000	50000	50000	0
76	20231103	175100	126408393050	50000	50000	50000	50000	0
77	20231103	175000	126408393050	50000	50000	50000	50000	0
78	20231103	174900	126408393050	50000	50000	50000	50000	0
79	20231103	174800	126408393050	50000	50000	50000	50000	0
80	20231103	174700	126408393050	50000	50000	50000	50000	0
81	20231103	174600	126408393050	50000	50000	50000	50000	0
82	20231103	174500	126408393050	50000	50000	50000	50000	0
83	20231103	174400	126408393050	50000	50000	50000	50000	0
84	20231103	174300	126408393050	50000	50000	50000	50000	0
85	20231103	174200	126408393050	50000	50000	50000	50000	0
86	20231103	174100	126408393050	50000	50000	50000	50000	0
87	20231103	174000	126408393050	50000	50000	50000	50000	0
88	20231103	173900	126408393050	50000	50000	50000	50000	0
89	20231103	173800	126408393050	50000	50000	50000	50000	0
90	20231103	173700	126408393050	50000	50000	50000	50000	0
91	20231103	173600	126408393050	50000	50000	50000	50000	0
92	20231103	173500	126408393050	50000	50000	50000	50000	23937
93	20231103	173400	126408393050	50000	50000	50000	50000	0
94	20231103	173300	126408393050	50000	50000	50000	50000	0
95	20231103	173200	126408393050	50000	50000	50000	50000	0
96	20231103	173100	126408393050	50000	50000	50000	50000	0
97	20231103	173000	126408393050	50000	50000	50000	50000	0
98	20231103	172900	126408393050	50000	50000	50000	50000	0
99	20231103	172800	126408393050	50000	50000	50000	50000	0
100	20231103	172700	126408393050	50000	50000	50000	50000	0
101	20231103	172600	126408393050	50000	50000	50000	50000	0
102	20231103	172500	126408393050	50000	50000	50000	50000	0
103	20231103	172400	126408393050	50000	50000	50000	50000	0
104	20231103	172300	126408393050	50000	50000	50000	50000	0
105	20231103	172200	126408393050	50000	50000	50000	50000	0
106	20231103	172100	126408393050	50000	50000	50000	50000	0
107	20231103	172000	126408393050	50000	50000	50000	50000	0
108	20231103	171900	126408393050	50000	50000	50000	50000	0
109	20231103	171800	126408393050	50000	50000	50000	50000	0
110	20231103	171700	126408393050	50000	50000	50000	50000	0
111	20231103	171600	126408393050	50000	50000	50000	50000	0
112	20231103	171500	126408393050	50000	50000	50000	50000	0
113	20231103	171400	126408393050	50000	50000	50000	50000	0
114	20231103	171300	126408393050	50000	50000	50000	50000	0
115	20231103	171200	126408393050	50000	50000	50000	50000	0
116	20231103	171100	126408393050	50000	50000	50000	50000	0
117	20231103	171000	126408393050	50000	50000	50000	50000	0
118	20231103	170900	126408393050	50000	50000	50000	50000	0
119	20231103	170800	126408393050	50000	50000	50000	50000	0
120	20231103	170700	126408393050	50000	50000	50000	50000	0
121	20231103	170600	126408393050	50000	50000	50000	50000	0
122	20231103	170500	126408393050	50000	50000	50000	50000	23937
123	20231103	170400	126408393050	50000	50000	50000	50000	0
124	20231103	170300	126408393050	50000	50000	50000	50000	0
125	20231103	170200	126408393050	50000	50000	50000	50000	0
126	20231103	170100	126408393050	50000	50000	50000	50000	0
127	20231103	170000	126408393050	50000	50000	50000	50000	0
128	20231103	165900	126408393050	50000	50000	50000	50000	0
129	20231103	165800	126408393050	50000	50000	50000	50000	0
130	20231103	165700	126408393050	50000	50000	50000	50000	0
131	20231103	165600	126408393050	50000	50000	50000	50000	0
132	20231103	165500	126408393050	50000	50000	50000	50000	0
133	20231103	165400	126408393050	50000	50000	50000	50000	0
134	20231103	165300	126408393050	50000	50000	50000	50000	0
135	20231103	165200	126408393050	50000	50000	50000	50000	0
136	20231103	165100	126408393050	50000	50000	50000	50000	0
137	20231103	165000	126408393050	50000	50000	50000	50000	0
138	20231103	164900	126408393050	50000	50000	50000	50000	0
139	20231103	164800	126408393050	50000	50000	50000	50000	0
140	20231103	164700	126408393050	50000	50000	50000	50000	0
141	20231103	164600	126408393050	50000	50000	50000	50000	0
142	20231103	164500	126408393050	50000	50000	50000	50000	0
143	20231103	164400	126408393050	50000	50000	50000	50000	0
144	20231103	164300	126408393050	50000	50000	50000	50000	0
145	20231103	164200	126408393050	50000	50000	50000	50000	0
146	20231103	164100	126408393050	50000	50000	50000	50000	0
147	20231103	164000	126408393050	50000	50000	50000	50000	0
148	20231103	163900	126408393050	50000	50000	50000	50000	0
149	20231103	163800	126408393050	50000	50000	50000	50000	0
150	20231103	163700	126408393050	50000	50000	50000	50000	0
151	20231103	163600	126408393050	50000	50000	50000	50000	0
152	20231103	163500	126408393050	50000	50000	50000	50000	23937
153	20231103	163400	126408393050	50000	50000	50000	50000	0
154	20231103	163300	126408393050	50000	50000	50000	50000	0
155	20231103	163200	126408393050	50000	50000	50000	50000	0
156	20231103	163100	126408393050	50000	50000	50000	50000	0
157	20231103	163000	126408393050	50000	50000	50000	50000	0
158	20231103	162900	126408393050	50000	50000	50000	50000	0
159	20231103	162800	126408393050	50000	50000	50000	50000	0
160	20231103	162700	126408393050	50000	50000	50000	50000	0
161	20231103	162600	126408393050	50000	50000	50000	50000	0
162	20231103	162500	126408393050	50000	50000	50000	50000	0
163	20231103	162400	126408393050	50000	50000	50000	50000	0
164	20231103	162300	126408393050	50000	50000	50000	50000	0
165	20231103	162200	126408393050	50000	50000	50000	50000	0
166	20231103	162100	126408393050	50000	50000	50000	50000	0
167	20231103	162000	126408393050	50000	50000	50000	50000	0
168	20231103	161900	126408393050	50000	50000	50000	50000	0
169	20231103	161800	126408393050	50000	50000	50000	50000	0
170	20231103	161700	126408393050	50000	50000	50000	50000	0
171	20231103	161600	126408393050	50000	50000	50000	50000	0
172	20231103	161500	126408393050	50000	50000	50000	50000	0
173	20231103	161400	126408393050	50000	50000	50000	50000	0
174	20231103	161300	126408393050	50000	50000	50000	50000	0
175	20231103	161200	126408393050	50000	50000	50000	50000	0
176	20231103	161100	126408393050	50000	50000	50000	50000	0
177	20231103	161000	126408393050	50000	50000	50000	50000	0
178	20231103	160900	126408393050	50000	50000	50000	50000	0
179	20231103	160800	126408393050	50000	50000	50000	50000	0
180	20231103	160700	126408393050	50000	50000	50000	50000	0
181	20231103	160600	126408393050	50000	50000	50000	50000	0
182	20231103	160500	126408393050	50000	50000	50000	50000	23937
183	20231103	160400	126408393050	50000	50000	50000	50000	0
184	20231103	160300	126408393050	50000	50000	50000	50000	0
185	20231103	160200	126408393050	50000	50000	50000	50000	0
186	20231103	160100	126408393050	50000	50000	50000	50000	0
187	20231103	160000	126408393050	50000	50000	50000	50000	0
188	20231103	155900	126408393050	50000	50000	50000	50000	0
189	20231103	155800	126408393050	50000	50000	50000	50000	0
190	20231103	155700	126408393050	50000	50000	50000	50000	0
191	20231103	155600	126408393050	50000	50000	50000	50000	0
192	20231103	155500	126408393050	50000	50000	50000	50000	0
193	20231103	155400	126408393050	50000	50000	50000	50000	0
194	20231103	155300	126408393050	50000	50000	50000	50000	0
195	20231103	155200	126408393050	50000	50000	50000	50000	0
196	20231103	155100	126408393050	50000	50000	50000	50000	0
197	20231103	155000	126408393050	50000	50000	50000	50000	0
198	20231103	154900	126408393050	50000	50000	50000	50000	0
199	20231103	154800	126408393050	50000	50000	50000	50000	0
200	20231103	154700	126408393050	50000	50000	50000	50000	0
201	20231103	154600	126408393050	50000	50000	50000	50000	0
202	20231103	154500	126408393050	50000	50000	50000	50000	0
203	20231103	154400	126408393050	50000	50000	50000	50000	0
204	20231103	154300	126408393050	50000	50000	50000	50000	0
205	20231103	154200	126408393050	50000	50000	50000	50000	0
206	20231103	154100	126408393050	50000	50000	50000	50000	0
207	20231103	154000	126408393050	50000	50000	50000	50000	0
208	20231103	153900	126408393050	50000	50000	50000	50000	0
209	20231103	153800	126408393050	50000	50000	50000	50000	0
210	20231103	153700	126408393050	50000	50000	50000	50000	0
211	20231103	153600	126408393050	50000	50000	50000	50000	0
212	20231103	153500	126408393050	50000	50000	50000	50000	23937
213	20231103	153400	126408393050	50000	50000	50000	50000	0
214	20231103	153300	126408393050	50000	50000	50000	50000	0
215	20231103	153200	126408393050	50000	50000	50000	50000	0
216	20231103	153100	126408393050	50000	50000	50000	50000	0
217	20231103	153000	126408393050	50000	50000	50000	50000	23937
218	20231103	152900	125211543050	50000	50000	50000	50000	0
219	20231103	152800	125211543050	50000	50000	50000	50000	0
220	20231103	152700	125211543050	50000	50000	50000	50000	0
221	20231103	152600	125211543050	50000	50000	50000	50000	0
222	20231103	152500	125211543050	50000	50000	50000	50000	0
223	20231103	152400	125211543050	50000	50000	50000	50000	0
224	20231103	152300	125211543050	50000	50000	50000	50000	0
225	20231103	152200	125211543050	50000	50000	50000	50000	0
226	20231103	152100	125211543050	50000	50000	50000	50000	0
227	20231103	152000	125211543050	50000	50000	50000	50000	0
228	20231103	151900	125211543050	50000	49850	50000	49750	9276
229	20231103	151800	124748331700	49750	49850	49900	49700	19343
230	20231103	151700	123785479700	49850	49900	49900	49750	13406
231	20231103	151600	123117452000	49950	49900	49950	49850	6083
232	20231103	151500	122813933350	49900	49950	50000	49900	10487
233	20231103	151400	122290415700	49950	49950	49950	49900	3238
234	20231103	151300	122128784600	49950	50000	50000	49950	5122
235	20231103	151200	121872862550	50000	50000	50100	50000	6102
236	20231103	151100	121567746950	50000	50000	50100	50000	5289
237	20231103	151000	121303001150	50000	50000	50100	50000	3498
238	20231103	150900	121127994450	50100	50000	50100	50000	2552
239	20231103	150800	121000287850	50100	50000	50100	50000	1584
240	20231103	150700	120920953850	50100	50100	50100	49950	5473
241	20231103	150600	120647209650	50000	50000	50100	50000	5119
242	20231103	150500	120391107050	50100	50000	50100	50000	3341
243	20231103	150400	120223976050	50100	50000	50100	50000	3203
244	20231103	150300	120063576650	50000	50100	50100	50000	2441
245	20231103	150200	119941359050	50100	50100	50100	50000	3274
246	20231103	150100	119777408450	50000	50100	50100	50000	3742
247	20231103	150000	119590056150	50100	50200	50200	50100	1499
248	20231103	145900	119514909150	50100	50100	50200	50000	9238
249	20231103	145800	119052010350	50100	50100	50100	50000	2163
250	20231103	145700	118943719950	50000	50000	50100	50000	2596
251	20231103	145600	118813849750	50000	50000	50100	50000	2202
252	20231103	145500	118703604250	50000	50100	50100	50000	2466
253	20231103	145400	118580222550	50100	50000	50100	50000	2882
254	20231103	145300	118435932550	50000	50100	50100	50000	2421
255	20231103	145200	118314807350	50000	50100	50100	50000	4643
256	20231103	145100	118082487750	50100	49950	50100	49950	4201
257	20231103	145000	117872390500	49950	50000	50100	49900	6615
258	20231103	144900	117541725550	50100	50100	50100	50000	2319
259	20231103	144800	117425704650	50000	50100	50100	50000	1522
260	20231103	144700	117349493450	50100	50000	50100	50000	2832
261	20231103	144600	117207775350	50000	50100	50100	50000	1564
262	20231103	144500	117129467950	50100	50100	50100	50000	466
263	20231103	144400	117106138050	50100	50200	50200	50000	2050
264	20231103	144300	117003516150	50100	50200	50200	50100	1948
265	20231103	144200	116905862350	50200	50200	50200	50100	1425
266	20231103	144100	116834394150	50200	50200	50200	50100	3603
267	20231103	144000	116653553650	50200	50100	50200	50100	1498
268	20231103	143900	116578433450	50100	50200	50300	50100	2979
269	20231103	143800	116428907450	50200	50100	50300	50100	4544
270	20231103	143700	116200822650	50200	50300	50300	50100	9041
271	20231103	143600	115747094450	50300	50100	50300	50100	6178
272	20231103	143500	115436804550	50100	50100	50200	50000	10100
273	20231103	143400	114930643250	50000	50100	50100	50000	3892
274	20231103	143300	114735832850	50000	50000	50100	50000	2434
275	20231103	143200	114613980650	50000	49950	50100	49900	13062
276	20231103	143100	113960749300	49950	49800	49950	49750	9469
277	20231103	143000	113488496600	49800	49800	49800	49750	1886
278	20231103	142900	113394588900	49800	49600	49800	49550	9728
279	20231103	142800	112911427200	49600	49600	49600	49550	1453
280	20231103	142700	112839402550	49600	49600	49600	49550	4417
281	20231103	142600	112620343650	49600	49650	49650	49600	1009
282	20231103	142500	112570285350	49650	49650	49700	49600	3408
283	20231103	142400	112401053350	49650	49700	49700	49650	828
284	20231103	142300	112359941000	49700	49650	49700	49650	3331
285	20231103	142200	112194555100	49700	49700	49700	49650	610
286	20231103	142100	112164252350	49700	49700	49700	49650	869
287	20231103	142000	112121071000	49700	49700	49750	49650	1460
288	20231103	141900	112048512700	49700	49650	49700	49650	1503
289	20231103	141800	111973815700	49650	49700	49750	49650	1494
290	20231103	141700	111899577950	49700	49750	49750	49700	937
291	20231103	141600	111852978450	49750	49700	49750	49650	1950
292	20231103	141500	111756038300	49700	49750	49800	49700	3326
293	20231103	141400	111590617350	49700	49750	49800	49700	1451
294	20231103	141300	111518433700	49700	49700	49700	49650	1206
295	20231103	141200	111458497050	49650	49700	49700	49650	1155
296	20231103	141100	111401123000	49650	49800	49800	49650	2836
297	20231103	141000	111260116200	49800	49800	49850	49750	7327
298	20231103	140900	110895075200	49800	49750	49800	49750	1797
299	20231103	140800	110805646700	49700	49750	49750	49700	2163
300	20231103	140700	110698111400	49700	49650	49750	49650	955
301	20231103	140600	110650657800	49650	49600	49650	49600	3049
302	20231103	140500	110499322800	49600	49600	49650	49600	1120
303	20231103	140400	110443745950	49550	49600	49600	49550	1686
304	20231103	140300	110360132450	49600	49600	49600	49550	577
305	20231103	140200	110331517750	49600	49600	49600	49550	2940
306	20231103	140100	110185726850	49550	49600	49600	49550	456
307	20231103	140000	110163110350	49600	49550	49600	49550	1138
308	20231103	135900	110106699500	49550	49500	49600	49450	3936
309	20231103	135800	109911758600	49500	49400	49500	49400	2140
310	20231103	135700	109805925150	49400	49450	49450	49350	2305
311	20231103	135600	109692060250	49450	49350	49450	49300	3777
312	20231103	135500	109505589950	49350	49400	49400	49350	1573
313	20231103	135400	109427958150	49400	49350	49400	49350	1850
314	20231103	135300	109336648400	49350	49400	49400	49350	817
315	20231103	135200	109296317650	49400	49500	49500	49350	3416
316	20231103	135100	109127485050	49500	49500	49500	49450	899
317	20231103	135000	109083001000	49450	49400	49500	49400	3855
318	20231103	134900	108892272100	49400	49350	49400	49300	3078
319	20231103	134800	108740366700	49350	49300	49350	49250	2386
320	20231103	134700	108622734050	49300	49300	49300	49250	6593
321	20231103	134600	108297849400	49300	49400	49400	49250	9599
322	20231103	134500	107824541050	49400	49450	49500	49350	4931
323	20231103	134400	107580812150	49450	49400	49450	49400	2422
324	20231103	134300	107461058750	49400	49350	49400	49300	10042
325	20231103	134200	106965476950	49350	49350	49350	49300	1690
326	20231103	134100	106882144750	49300	49350	49350	49300	5832
327	20231103	134000	106594596700	49350	49300	49350	49300	3126
328	20231103	133900	106440467300	49300	49450	49450	49300	7734
329	20231103	133800	106058792750	49450	49400	49450	49350	2494
330	20231103	133700	105935569800	49400	49500	49500	49400	6469
331	20231103	133600	105615854150	49450	49500	49550	49450	5425
332	20231103	133500	105347369500	49550	49550	49550	49500	2516
333	20231103	133400	105222721800	49550	49550	49550	49500	1513
334	20231103	133300	105147790800	49550	49800	49800	49500	12363
335	20231103	133200	104533919650	49800	49800	49800	49750	261
336	20231103	133100	104520929700	49800	49750	49800	49750	400
337	20231103	133000	104501026600	49750	49750	49750	49700	1725
338	20231103	132900	104415211150	49750	49750	49800	49700	3358
339	20231103	132800	104248151250	49750	49750	49800	49750	248
340	20231103	132700	104235812200	49750	49750	49800	49750	881
341	20231103	132600	104191979550	49750	49700	49800	49700	4237
342	20231103	132500	103981198450	49700	49750	49750	49700	664
343	20231103	132400	103948175900	49800	49800	49800	49750	1392
344	20231103	132300	103878900250	49800	49850	49850	49750	1419
345	20231103	132200	103808201500	49850	49850	49900	49850	554
346	20231103	132100	103780584050	49850	49700	49900	49650	3078
347	20231103	132000	103627368250	49650	49700	49750	49650	1952
348	20231103	131900	103530309800	49700	49800	49800	49700	1090
349	20231103	131800	103476081400	49750	49750	49800	49700	2658
350	20231103	131700	103343863450	49800	49750	49800	49700	5871
351	20231103	131600	103052001300	49750	49800	49850	49750	762
352	20231103	131500	103014054200	49800	49900	49900	49800	2362
353	20231103	131400	102896368300	49900	49950	49950	49900	4891
354	20231103	131300	102652250700	49950	50000	50000	49900	2667
355	20231103	131200	102518985550	49950	49850	49950	49850	4817
356	20231103	131100	102278513550	49850	49850	49900	49850	2045
357	20231103	131000	102176535800	49850	49800	49850	49800	1558
358	20231103	130900	102098879550	49800	49850	49850	49800	479
359	20231103	130800	102075016450	49850	49850	49850	49800	1676
360	20231103	130700	101991468200	49850	49850	49850	49800	157
361	20231103	130600	101983645050	49850	49750	49850	49700	2880
362	20231103	130500	101840366750	49750	49750	49750	49700	1448
363	20231103	130400	101768397300	49700	49700	49750	49700	915
364	20231103	130300	101722909150	49750	49700	49750	49700	2098
365	20231103	130200	101618631750	49700	49850	49850	49700	3024
366	20231103	130100	101468160900	49850	49850	49900	49800	1590
367	20231103	130000	101388875650	49900	49850	49900	49800	3075
368	20231103	125900	101235580000	49850	49750	49850	49700	4288
369	20231103	125800	101022043600	49700	49700	49700	49650	1970
370	20231103	125700	100924140450	49700	49700	49750	49650	2394
371	20231103	125600	100805161550	49650	49500	49650	49450	3556
372	20231103	125500	100628913500	49500	49450	49500	49350	11830
373	20231103	125400	100044247950	49450	49500	49500	49400	3976
374	20231103	125300	99847587100	49500	49550	49550	49500	9128
375	20231103	125200	99395729600	49550	49550	49550	49500	2537
376	20231103	125100	99270121250	49550	49600	49650	49500	9193
377	20231103	125000	98814438250	49650	49650	49650	49600	1822
378	20231103	124900	98724042800	49650	49700	49750	49600	1690
379	20231103	124800	98640080050	49750	49600	49800	49600	6640
380	20231103	124700	98310152450	49600	49650	49700	49600	4827
381	20231103	124600	98070593600	49650	49700	49700	49650	1601
382	20231103	124500	97991099700	49700	49700	49750	49650	8779
383	20231103	124400	97554772300	49750	49750	49800	49700	1287
384	20231103	124300	97490750300	49750	49800	49800	49750	1547
385	20231103	124200	97413778450	49800	49750	49800	49700	2145
386	20231103	124100	97307074950	49750	49750	49750	49700	6172
387	20231103	124000	97000058800	49800	49850	49850	49800	3088
388	20231103	123900	96846242650	49850	49850	49850	49800	880
389	20231103	123800	96802392200	49850	49850	49850	49800	609
390	20231103	123700	96772045850	49850	49850	49850	49800	1326
391	20231103	123600	96706008400	49850	49800	49850	49750	2169
392	20231103	123500	96597986700	49800	49800	49850	49800	573
393	20231103	123400	96569449000	49800	49750	49850	49750	1384
394	20231103	123300	96500517100	49750	49800	49800	49750	3791
395	20231103	123200	96311782000	49800	49800	49800	49700	1654
396	20231103	123100	96229488450	49800	49750	49800	49750	2171
397	20231103	123000	96121425850	49750	49850	49850	49750	3451
398	20231103	122900	95949642700	49850	49850	49850	49800	462
399	20231103	122800	95926627400	49850	49850	49850	49850	1873
400	20231103	122700	95833258350	49850	49900	49900	49850	794
401	20231103	122600	95793661200	49900	49800	49900	49800	2566
402	20231103	122500	95665750500	49800	49750	49850	49700	9060
403	20231103	122400	95214675150	49750	49750	49800	49700	3745
404	20231103	122300	95028379700	49750	49750	49800	49750	1820
405	20231103	122200	94937817650	49750	49750	49800	49750	2679
406	20231103	122100	94804531100	49750	49800	49800	49750	876
407	20231103	122000	94760933100	49800	49900	49900	49750	9658
408	20231103	121900	94279639600	49900	49950	49950	49900	3880
409	20231103	121800	94086019950	49950	49900	49950	49900	630
410	20231103	121700	94054573950	49950	49900	49950	49900	3923
411	20231103	121600	93858689600	49900	49950	49950	49900	1336
412	20231103	121500	93792013050	49950	49900	49950	49900	3038
413	20231103	121400	93640385000	49900	49900	49950	49900	1572
414	20231103	121300	93561916000	49900	50000	50100	49900	9428
415	20231103	121200	93090868400	50100	50000	50100	50000	576
416	20231103	121100	93062027900	50000	50100	50100	50000	387
417	20231103	121000	93042647600	50100	50100	50100	50000	999
418	20231103	120900	92992630400	50000	50100	50100	50000	929
419	20231103	120800	92946146900	50000	50100	50100	50000	518
420	20231103	120700	92920223300	50000	49950	50100	49950	3797
421	20231103	120600	92730372550	49950	49950	50000	49900	1748
422	20231103	120500	92643054550	49950	49950	49950	49900	548
423	20231103	120400	92615690000	49950	49950	49950	49900	4256
424	20231103	120300	92403151550	49950	49950	49950	49900	4918
425	20231103	120200	92157502650	49950	50000	50000	49950	937
426	20231103	120100	92110657450	50000	50000	50000	49950	919
427	20231103	120000	92064714950	50000	50000	50000	49950	2001
428	20231103	115900	91964680350	50000	50000	50000	50000	1683
429	20231103	115800	91880530350	50000	49950	50000	49950	1639
430	20231103	115700	91798592350	50000	49950	50000	49950	1717
431	20231103	115600	91712805350	49950	49850	50000	49850	3464
432	20231103	115500	91539859050	49850	49850	49900	49850	1710
433	20231103	115400	91454586000	49900	50000	50000	49850	6209
434	20231103	115300	91144373250	50100	50100	50100	50000	182
435	20231103	115200	91135257850	50100	50200	50200	50000	1055
436	20231103	115100	91082403250	50200	50000	50200	50000	4005
437	20231103	115000	90881945350	50000	49850	50000	49850	3637
438	20231103	114900	90700223550	49900	49800	49900	49750	3681
439	20231103	114800	90516791750	49800	49800	49800	49750	2072
440	20231103	114700	90413651600	49800	49800	49800	49750	3627
441	20231103	114600	90233181600	49800	49750	49800	49700	2627
442	20231103	114500	90102500850	49750	49750	49750	49700	5004
443	20231103	114400	89853645850	49700	49800	49850	49700	11285
444	20231103	114300	89291888250	49850	49850	49900	49850	5256
445	20231103	114200	89029876050	49850	49900	49900	49850	1922
446	20231103	114100	88934040350	49900	49900	49900	49850	1088
447	20231103	114000	88879772150	49900	49950	49950	49850	4646
448	20231103	113900	88647922700	49900	49950	49950	49900	3488
449	20231103	113800	88473808000	49950	49950	50000	49950	5838
450	20231103	113700	88182196350	49950	50000	50100	49950	16975
451	20231103	113600	87333411000	50100	50100	50200	50000	3589
452	20231103	113500	87153630500	50100	50200	50200	50100	487
453	20231103	113400	87129212200	50200	50100	50200	50100	5510
454	20231103	113300	86853138700	50100	50200	50200	50100	1727
455	20231103	113200	86766591900	50200	50300	50300	50100	9817
456	20231103	113100	86273307800	50400	50400	50400	50300	1617
457	20231103	113000	86191890800	50300	50400	50400	50300	4090
458	20231103	112900	85985847400	50500	50500	50500	50400	1434
459	20231103	112800	85913510700	50500	50400	50500	50400	1604
460	20231103	112700	85832546400	50500	50400	50500	50400	756
461	20231103	112600	85794411800	50400	50400	50500	50400	1694
462	20231103	112500	85709023500	50400	50500	50500	50400	1290
463	20231103	112400	85643881900	50400	50500	50500	50400	6652
464	20231103	112300	85308191100	50500	50500	50500	50400	1691
465	20231103	112200	85222808000	50500	50400	50500	50400	3538
466	20231103	112100	85044141700	50500	50300	50500	50300	7596
467	20231103	112000	84661239300	50300	50300	50400	50300	889
468	20231103	111900	84616477100	50300	50300	50400	50300	969
469	20231103	111800	84567735000	50200	50300	50400	50200	1708
470	20231103	111700	84481822600	50400	50200	50400	50200	2398
471	20231103	111600	84361231100	50300	50300	50300	50200	1019
472	20231103	111500	84309997800	50300	50200	50400	50200	4447
473	20231103	111400	84086366500	50300	50300	50300	50200	1228
474	20231103	111300	84024683900	50300	50200	50300	50200	3293
475	20231103	111200	83859334600	50200	50200	50300	50200	1068
476	20231103	111100	83805717300	50300	50300	50300	50200	930
477	20231103	111000	83759001000	50300	50200	50300	50200	1564
478	20231103	110900	83680453200	50200	50200	50300	50100	4697
479	20231103	110800	83444667000	50300	50300	50300	50200	1477
480	20231103	110700	83370396000	50300	50200	50300	50100	3023
481	20231103	110600	83218657800	50200	50300	50300	50200	1737
482	20231103	110500	83131444600	50200	50200	50300	50200	1288
483	20231103	110400	83066772500	50300	50200	50300	50200	3972
484	20231103	110300	82867111000	50100	50200	50300	50100	2938
485	20231103	110200	82719782000	50200	50300	50400	50200	8149
486	20231103	110100	82310384400	50300	50400	50500	50300	8387
487	20231103	110000	81888123200	50400	50500	50500	50400	5854
488	20231103	105900	81593027900	50400	50300	50500	50300	8439
489	20231103	105800	81167636400	50400	50300	50400	50200	6493
490	20231103	105700	80841039500	50200	50200	50300	50200	1666
491	20231103	105600	80757358200	50200	50100	50300	50100	7178
492	20231103	105500	80397005800	50100	50100	50200	50100	1824
493	20231103	105400	80305616000	50100	50100	50200	50100	1329
494	20231103	105300	80239016700	50200	50200	50200	50100	1117
495	20231103	105200	80183002600	50200	50200	50300	50200	3130
496	20231103	105100	80025814800	50200	50300	50300	50200	3062
497	20231103	105000	79872051500	50200	50300	50300	50200	1493
498	20231103	104900	79796976300	50300	50300	50300	50200	614
499	20231103	104800	79766101000	50200	50200	50300	50200	1687
500	20231103	104700	79681327100	50200	50200	50300	50200	1934
501	20231103	104600	79584089100	50300	50300	50300	50200	2110
502	20231103	104500	79477983900	50300	50300	50300	50200	1360
503	20231103	104400	79409654100	50300	50200	50300	50200	805
504	20231103	104300	79369237000	50200	50200	50300	50100	1992
505	20231103	104200	79269207500	50100	50100	50200	50100	3534
506	20231103	104100	79092139200	50100	50100	50200	50000	3321
507	20231103	104000	78925805700	50100	50100	50200	50000	4508
508	20231103	103900	78700004100	50000	50100	50100	50000	1801
509	20231103	103800	78609873300	50000	50100	50200	50000	7608
510	20231103	103700	78229306800	50100	50300	50300	50100	14216
511	20231103	103600	77515954500	50300	50200	50300	50200	2036
512	20231103	103500	77413564000	50300	50300	50300	50200	2651
513	20231103	103400	77280302000	50300	50200	50300	50200	2146
514	20231103	103300	77172373700	50300	50300	50400	50200	4915
515	20231103	103200	76925217500	50300	50200	50300	50200	2816
516	20231103	103100	76783764500	50100	50200	50300	50100	4718
517	20231103	103000	76546797000	50200	50200	50300	50100	3322
518	20231103	102900	76380026600	50100	50200	50200	50100	907
519	20231103	102800	76334540400	50200	50200	50300	50100	1570
520	20231103	102700	76255741900	50200	50100	50300	50100	2510
521	20231103	102600	76129782600	50200	50200	50300	50100	3947
522	20231103	102500	75931632000	50200	50100	50200	50000	4952
523	20231103	102400	75683520000	50200	50400	50400	50100	17620
524	20231103	102300	74797980900	50400	50400	50500	50300	9785
525	20231103	102200	74304636200	50400	50300	50400	50200	7741
526	20231103	102100	73915107100	50300	50200	50300	50200	1950
527	20231103	102000	73817186200	50200	50200	50200	50100	4529
528	20231103	101900	73589919200	50100	50100	50200	50100	3949
529	20231103	101800	73392058900	50100	50100	50200	50000	5170
530	20231103	101700	73133133900	50200	50000	50300	50000	5800
531	20231103	101600	72842239000	50000	50000	50200	49950	15095
532	20231103	101500	72087347300	50000	50100	50200	49950	10918
533	20231103	101400	71541003700	50200	50200	50200	50100	4057
534	20231103	101300	71337477100	50200	50200	50300	50100	6738
535	20231103	101200	70999537200	50200	50300	50300	50200	8616
536	20231103	101100	70566965500	50300	50200	50400	50100	10938
537	20231103	101000	70017397800	50200	50100	50200	50000	6263
538	20231103	100900	69703599800	50000	49950	50000	49950	5821
539	20231103	100800	69412619150	50000	49850	50000	49700	10963
540	20231103	100700	68866405400	49850	49950	49950	49850	4138
541	20231103	100600	68660030700	49950	50100	50100	49900	13996
542	20231103	100500	67960410800	50100	50200	50200	50000	7099
543	20231103	100400	67604729100	50100	50200	50300	50100	10030
544	20231103	100300	67101292000	50200	50100	50200	50000	15856
545	20231103	100200	66306390600	50100	49800	50300	49800	8568
546	20231103	100100	65877658900	49800	49700	49850	49650	3314
547	20231103	100000	65712798800	49700	49800	49900	49600	10235
548	20231103	095900	65203882850	49850	49650	50000	49600	20017
549	20231103	095800	64206177650	49650	49500	49650	49450	7659
550	20231103	095700	63826480750	49400	49500	49550	49350	20473
551	20231103	095600	62814678450	49500	49500	49600	49450	9236
552	20231103	095500	62357284350	49450	49550	49650	49400	13408
553	20231103	095400	61693574000	49550	49600	49650	49450	16022
554	20231103	095300	60899833150	49600	49300	49650	49250	29902
555	20231103	095200	59421622650	49300	49350	49400	49300	9373
556	20231103	095100	58959074750	49400	49450	49450	49350	7876
557	20231103	095000	58570039300	49400	49200	49450	49150	32423
558	20231103	094900	56972333750	49150	49700	49700	49100	30683
559	20231103	094800	55455548700	49750	49750	49800	49700	13242
560	20231103	094700	54796968650	49700	49600	49800	49550	34174
561	20231103	094600	53100148800	49600	50000	50100	49600	44107
562	20231103	094500	50898779000	50000	50300	50400	50000	10642
563	20231103	094400	50364513600	50300	50300	50400	50300	2550
564	20231103	094300	50236152100	50300	50100	50400	50100	10182
565	20231103	094200	49724541100	50200	50100	50300	50000	19806
566	20231103	094100	48731565400	50100	50400	50400	50100	6316
567	20231103	094000	48414416200	50400	50300	50400	50000	31285
568	20231103	093900	46844714800	50200	50300	50400	50200	16170
569	20231103	093800	46031491500	50300	50400	50500	50300	11469
570	20231103	093700	45453449800	50500	50700	50700	50400	13813
571	20231103	093600	44755438200	50600	50900	50900	50600	10892
572	20231103	093500	44202841700	50900	51000	51100	50800	11001
573	20231103	093400	43641936900	51100	51100	51100	50900	19732
574	20231103	093300	42634594500	51100	51000	51100	50900	8219
575	20231103	093200	42215395500	51000	50900	51000	50800	8929
576	20231103	093100	41760999400	50900	50500	50900	50400	30655
577	20231103	093000	40209998000	50600	50600	50700	50400	30547
578	20231103	092900	38666262900	50700	50800	50900	50600	8292
579	20231103	092800	38245634600	50800	50900	50900	50600	32937
580	20231103	092700	36572784800	50900	51000	51100	50900	18192
581	20231103	092600	35645282400	51000	51100	51300	51000	15150
582	20231103	092500	34870922300	51200	51200	51200	51100	4114
583	20231103	092400	34660452200	51200	51200	51300	51100	4718
584	20231103	092300	34418858600	51200	51200	51300	51100	6332
585	20231103	092200	34094599200	51200	51300	51400	51200	6310
586	20231103	092100	33770875200	51400	51200	51400	51100	16447
587	20231103	092000	32928308800	51100	51100	51200	51100	8648
588	20231103	091900	32486232600	51100	51100	51300	51100	6611
589	20231103	091800	32148194300	51100	51300	51400	51000	21999
590	20231103	091700	31022055800	51300	51300	51300	51200	9561
591	20231103	091600	30532160200	51300	51500	51600	51200	26257
592	20231103	091500	29183098600	51600	51600	51800	51400	29783
593	20231103	091400	27645408400	51600	51600	51900	51500	26858
594	20231103	091300	26256278300	51600	51300	51700	51300	35870
595	20231103	091200	24409767300	51400	51200	51400	51200	15155
596	20231103	091100	23632488000	51200	51200	51300	51100	6817
597	20231103	091000	23283366500	51100	51000	51200	50900	34415
598	20231103	090900	21527021900	51000	51300	51300	51000	20572
599	20231103	090800	20474028300	51300	51300	51400	51200	17684
600	20231103	090700	19566709100	51400	51400	51400	51200	16883
601	20231103	090600	18700253900	51400	51200	51400	51100	12987
602	20231103	090500	18034791000	51100	51000	51200	50700	52898
603	20231103	090400	15339451700	51100	51200	51400	51000	33957
604	20231103	090300	13602231500	51300	51100	51600	51000	51364
605	20231103	090200	10960543500	51200	51300	51400	51000	64493
606	20231103	090100	7654741600	51400	51000	51400	50700	72107
607	20231103	090000	3977250700	50900	50900	51000	50500	78154