KissMeData/033100/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	191300	3639231600	21800	21800	21800	21800	2557
3	20231103	191200	3639231600	21800	21800	21800	21800	0
4	20231103	191100	3639231600	21800	21800	21800	21800	0
5	20231103	191000	3639231600	21800	21800	21800	21800	0
6	20231103	190900	3639231600	21800	21800	21800	21800	0
7	20231103	190800	3639231600	21800	21800	21800	21800	0
8	20231103	190700	3639231600	21800	21800	21800	21800	0
9	20231103	190600	3639231600	21800	21800	21800	21800	0
10	20231103	190500	3639231600	21800	21800	21800	21800	0
11	20231103	190400	3639231600	21800	21800	21800	21800	0
12	20231103	190300	3639231600	21800	21800	21800	21800	0
13	20231103	190200	3639231600	21800	21800	21800	21800	0
14	20231103	190100	3639231600	21800	21800	21800	21800	0
15	20231103	190000	3639231600	21800	21800	21800	21800	0
16	20231103	185900	3639231600	21800	21800	21800	21800	0
17	20231103	185800	3639231600	21800	21800	21800	21800	0
18	20231103	185700	3639231600	21800	21800	21800	21800	0
19	20231103	185600	3639231600	21800	21800	21800	21800	0
20	20231103	185500	3639231600	21800	21800	21800	21800	0
21	20231103	185400	3639231600	21800	21800	21800	21800	0
22	20231103	185300	3639231600	21800	21800	21800	21800	0
23	20231103	185200	3639231600	21800	21800	21800	21800	0
24	20231103	185100	3639231600	21800	21800	21800	21800	0
25	20231103	185000	3639231600	21800	21800	21800	21800	0
26	20231103	184900	3639231600	21800	21800	21800	21800	0
27	20231103	184800	3639231600	21800	21800	21800	21800	0
28	20231103	184700	3639231600	21800	21800	21800	21800	0
29	20231103	184600	3639231600	21800	21800	21800	21800	0
30	20231103	184500	3639231600	21800	21800	21800	21800	0
31	20231103	184400	3639231600	21800	21800	21800	21800	0
32	20231103	184300	3639231600	21800	21800	21800	21800	2557
33	20231103	184200	3639231600	21800	21800	21800	21800	0
34	20231103	184100	3639231600	21800	21800	21800	21800	0
35	20231103	184000	3639231600	21800	21800	21800	21800	0
36	20231103	183900	3639231600	21800	21800	21800	21800	0
37	20231103	183800	3639231600	21800	21800	21800	21800	0
38	20231103	183700	3639231600	21800	21800	21800	21800	0
39	20231103	183600	3639231600	21800	21800	21800	21800	0
40	20231103	183500	3639231600	21800	21800	21800	21800	0
41	20231103	183400	3639231600	21800	21800	21800	21800	0
42	20231103	183300	3639231600	21800	21800	21800	21800	0
43	20231103	183200	3639231600	21800	21800	21800	21800	0
44	20231103	183100	3639231600	21800	21800	21800	21800	0
45	20231103	183000	3639231600	21800	21800	21800	21800	0
46	20231103	182900	3639231600	21800	21800	21800	21800	0
47	20231103	182800	3639231600	21800	21800	21800	21800	0
48	20231103	182700	3639231600	21800	21800	21800	21800	0
49	20231103	182600	3639231600	21800	21800	21800	21800	0
50	20231103	182500	3639231600	21800	21800	21800	21800	0
51	20231103	182400	3639231600	21800	21800	21800	21800	0
52	20231103	182300	3639231600	21800	21800	21800	21800	0
53	20231103	182200	3639231600	21800	21800	21800	21800	0
54	20231103	182100	3639231600	21800	21800	21800	21800	0
55	20231103	182000	3639231600	21800	21800	21800	21800	0
56	20231103	181900	3639231600	21800	21800	21800	21800	0
57	20231103	181800	3639231600	21800	21800	21800	21800	0
58	20231103	181700	3639231600	21800	21800	21800	21800	0
59	20231103	181600	3639231600	21800	21800	21800	21800	0
60	20231103	181500	3639231600	21800	21800	21800	21800	0
61	20231103	181400	3639231600	21800	21800	21800	21800	0
62	20231103	181300	3639231600	21800	21800	21800	21800	2557
63	20231103	181200	3639231600	21800	21800	21800	21800	0
64	20231103	181100	3639231600	21800	21800	21800	21800	0
65	20231103	181000	3639231600	21800	21800	21800	21800	0
66	20231103	180900	3639231600	21800	21800	21800	21800	0
67	20231103	180800	3639231600	21800	21800	21800	21800	0
68	20231103	180700	3639231600	21800	21800	21800	21800	0
69	20231103	180600	3639231600	21800	21800	21800	21800	0
70	20231103	180500	3639231600	21800	21800	21800	21800	0
71	20231103	180400	3639231600	21800	21800	21800	21800	0
72	20231103	180300	3639231600	21800	21800	21800	21800	0
73	20231103	180200	3639231600	21800	21800	21800	21800	0
74	20231103	180100	3639231600	21800	21800	21800	21800	0
75	20231103	180000	3639231600	21800	21800	21800	21800	0
76	20231103	175900	3639231600	21800	21800	21800	21800	0
77	20231103	175800	3639231600	21800	21800	21800	21800	0
78	20231103	175700	3639231600	21800	21800	21800	21800	0
79	20231103	175600	3639231600	21800	21800	21800	21800	0
80	20231103	175500	3639231600	21800	21800	21800	21800	0
81	20231103	175400	3639231600	21800	21800	21800	21800	0
82	20231103	175300	3639231600	21800	21800	21800	21800	0
83	20231103	175200	3639231600	21800	21800	21800	21800	0
84	20231103	175100	3639231600	21800	21800	21800	21800	0
85	20231103	175000	3639231600	21800	21800	21800	21800	0
86	20231103	174900	3639231600	21800	21800	21800	21800	0
87	20231103	174800	3639231600	21800	21800	21800	21800	0
88	20231103	174700	3639231600	21800	21800	21800	21800	0
89	20231103	174600	3639231600	21800	21800	21800	21800	0
90	20231103	174500	3639231600	21800	21800	21800	21800	0
91	20231103	174400	3639231600	21800	21800	21800	21800	0
92	20231103	174300	3639231600	21800	21800	21800	21800	2557
93	20231103	174200	3639231600	21800	21800	21800	21800	0
94	20231103	174100	3639231600	21800	21800	21800	21800	0
95	20231103	174000	3639231600	21800	21800	21800	21800	0
96	20231103	173900	3639231600	21800	21800	21800	21800	0
97	20231103	173800	3639231600	21800	21800	21800	21800	0
98	20231103	173700	3639231600	21800	21800	21800	21800	0
99	20231103	173600	3639231600	21800	21800	21800	21800	0
100	20231103	173500	3639231600	21800	21800	21800	21800	0
101	20231103	173400	3639231600	21800	21800	21800	21800	0
102	20231103	173300	3639231600	21800	21800	21800	21800	0
103	20231103	173200	3639231600	21800	21800	21800	21800	0
104	20231103	173100	3639231600	21800	21800	21800	21800	0
105	20231103	173000	3639231600	21800	21800	21800	21800	0
106	20231103	172900	3639231600	21800	21800	21800	21800	0
107	20231103	172800	3639231600	21800	21800	21800	21800	0
108	20231103	172700	3639231600	21800	21800	21800	21800	0
109	20231103	172600	3639231600	21800	21800	21800	21800	0
110	20231103	172500	3639231600	21800	21800	21800	21800	0
111	20231103	172400	3639231600	21800	21800	21800	21800	0
112	20231103	172300	3639231600	21800	21800	21800	21800	0
113	20231103	172200	3639231600	21800	21800	21800	21800	0
114	20231103	172100	3639231600	21800	21800	21800	21800	0
115	20231103	172000	3639231600	21800	21800	21800	21800	0
116	20231103	171900	3639231600	21800	21800	21800	21800	0
117	20231103	171800	3639231600	21800	21800	21800	21800	0
118	20231103	171700	3639231600	21800	21800	21800	21800	0
119	20231103	171600	3639231600	21800	21800	21800	21800	0
120	20231103	171500	3639231600	21800	21800	21800	21800	0
121	20231103	171400	3639231600	21800	21800	21800	21800	0
122	20231103	171300	3639231600	21800	21800	21800	21800	2557
123	20231103	171200	3639231600	21800	21800	21800	21800	0
124	20231103	171100	3639231600	21800	21800	21800	21800	0
125	20231103	171000	3639231600	21800	21800	21800	21800	0
126	20231103	170900	3639231600	21800	21800	21800	21800	0
127	20231103	170800	3639231600	21800	21800	21800	21800	0
128	20231103	170700	3639231600	21800	21800	21800	21800	0
129	20231103	170600	3639231600	21800	21800	21800	21800	0
130	20231103	170500	3639231600	21800	21800	21800	21800	0
131	20231103	170400	3639231600	21800	21800	21800	21800	0
132	20231103	170300	3639231600	21800	21800	21800	21800	0
133	20231103	170200	3639231600	21800	21800	21800	21800	0
134	20231103	170100	3639231600	21800	21800	21800	21800	0
135	20231103	170000	3639231600	21800	21800	21800	21800	0
136	20231103	165900	3639231600	21800	21800	21800	21800	0
137	20231103	165800	3639231600	21800	21800	21800	21800	0
138	20231103	165700	3639231600	21800	21800	21800	21800	0
139	20231103	165600	3639231600	21800	21800	21800	21800	0
140	20231103	165500	3639231600	21800	21800	21800	21800	0
141	20231103	165400	3639231600	21800	21800	21800	21800	0
142	20231103	165300	3639231600	21800	21800	21800	21800	0
143	20231103	165200	3639231600	21800	21800	21800	21800	0
144	20231103	165100	3639231600	21800	21800	21800	21800	0
145	20231103	165000	3639231600	21800	21800	21800	21800	0
146	20231103	164900	3639231600	21800	21800	21800	21800	0
147	20231103	164800	3639231600	21800	21800	21800	21800	0
148	20231103	164700	3639231600	21800	21800	21800	21800	0
149	20231103	164600	3639231600	21800	21800	21800	21800	0
150	20231103	164500	3639231600	21800	21800	21800	21800	0
151	20231103	164400	3639231600	21800	21800	21800	21800	0
152	20231103	164300	3639231600	21800	21800	21800	21800	2557
153	20231103	164200	3639231600	21800	21800	21800	21800	0
154	20231103	164100	3639231600	21800	21800	21800	21800	0
155	20231103	164000	3639231600	21800	21800	21800	21800	0
156	20231103	163900	3639231600	21800	21800	21800	21800	0
157	20231103	163800	3639231600	21800	21800	21800	21800	0
158	20231103	163700	3639231600	21800	21800	21800	21800	0
159	20231103	163600	3639231600	21800	21800	21800	21800	0
160	20231103	163500	3639231600	21800	21800	21800	21800	0
161	20231103	163400	3639231600	21800	21800	21800	21800	0
162	20231103	163300	3639231600	21800	21800	21800	21800	0
163	20231103	163200	3639231600	21800	21800	21800	21800	0
164	20231103	163100	3639231600	21800	21800	21800	21800	0
165	20231103	163000	3639231600	21800	21800	21800	21800	0
166	20231103	162900	3639231600	21800	21800	21800	21800	0
167	20231103	162800	3639231600	21800	21800	21800	21800	0
168	20231103	162700	3639231600	21800	21800	21800	21800	0
169	20231103	162600	3639231600	21800	21800	21800	21800	0
170	20231103	162500	3639231600	21800	21800	21800	21800	0
171	20231103	162400	3639231600	21800	21800	21800	21800	0
172	20231103	162300	3639231600	21800	21800	21800	21800	0
173	20231103	162200	3639231600	21800	21800	21800	21800	0
174	20231103	162100	3639231600	21800	21800	21800	21800	0
175	20231103	162000	3639231600	21800	21800	21800	21800	0
176	20231103	161900	3639231600	21800	21800	21800	21800	0
177	20231103	161800	3639231600	21800	21800	21800	21800	0
178	20231103	161700	3639231600	21800	21800	21800	21800	0
179	20231103	161600	3639231600	21800	21800	21800	21800	0
180	20231103	161500	3639231600	21800	21800	21800	21800	0
181	20231103	161400	3639231600	21800	21800	21800	21800	0
182	20231103	161300	3639231600	21800	21800	21800	21800	2557
183	20231103	161200	3639231600	21800	21800	21800	21800	0
184	20231103	161100	3639231600	21800	21800	21800	21800	0
185	20231103	161000	3639231600	21800	21800	21800	21800	0
186	20231103	160900	3639231600	21800	21800	21800	21800	0
187	20231103	160800	3639231600	21800	21800	21800	21800	0
188	20231103	160700	3639231600	21800	21800	21800	21800	0
189	20231103	160600	3639231600	21800	21800	21800	21800	0
190	20231103	160500	3639231600	21800	21800	21800	21800	0
191	20231103	160400	3639231600	21800	21800	21800	21800	0
192	20231103	160300	3639231600	21800	21800	21800	21800	0
193	20231103	160200	3639231600	21800	21800	21800	21800	0
194	20231103	160100	3639231600	21800	21800	21800	21800	0
195	20231103	160000	3639231600	21800	21800	21800	21800	0
196	20231103	155900	3639231600	21800	21800	21800	21800	0
197	20231103	155800	3639231600	21800	21800	21800	21800	0
198	20231103	155700	3639231600	21800	21800	21800	21800	0
199	20231103	155600	3639231600	21800	21800	21800	21800	0
200	20231103	155500	3639231600	21800	21800	21800	21800	0
201	20231103	155400	3639231600	21800	21800	21800	21800	0
202	20231103	155300	3639231600	21800	21800	21800	21800	0
203	20231103	155200	3639231600	21800	21800	21800	21800	0
204	20231103	155100	3639231600	21800	21800	21800	21800	0
205	20231103	155000	3639231600	21800	21800	21800	21800	0
206	20231103	154900	3639231600	21800	21800	21800	21800	0
207	20231103	154800	3639231600	21800	21800	21800	21800	0
208	20231103	154700	3639231600	21800	21800	21800	21800	0
209	20231103	154600	3639231600	21800	21800	21800	21800	0
210	20231103	154500	3639231600	21800	21800	21800	21800	0
211	20231103	154400	3639231600	21800	21800	21800	21800	0
212	20231103	154300	3639231600	21800	21800	21800	21800	2557
213	20231103	154200	3639231600	21800	21800	21800	21800	0
214	20231103	154100	3639231600	21800	21800	21800	21800	0
215	20231103	154000	3639231600	21800	21800	21800	21800	0
216	20231103	153900	3639231600	21800	21800	21800	21800	0
217	20231103	153800	3639231600	21800	21800	21800	21800	0
218	20231103	153700	3639231600	21800	21800	21800	21800	0
219	20231103	153600	3639231600	21800	21800	21800	21800	0
220	20231103	153500	3639231600	21800	21800	21800	21800	0
221	20231103	153400	3639231600	21800	21800	21800	21800	0
222	20231103	153300	3639231600	21800	21800	21800	21800	0
223	20231103	153200	3639231600	21800	21800	21800	21800	0
224	20231103	153100	3639231600	21800	21800	21800	21800	0
225	20231103	153000	3639231600	21800	21800	21800	21800	2557
226	20231103	152900	3583489000	21850	21850	21850	21850	0
227	20231103	152800	3583489000	21850	21850	21850	21850	0
228	20231103	152700	3583489000	21850	21850	21850	21850	0
229	20231103	152600	3583489000	21850	21850	21850	21850	0
230	20231103	152500	3583489000	21850	21850	21850	21850	0
231	20231103	152400	3583489000	21850	21850	21850	21850	0
232	20231103	152300	3583489000	21850	21850	21850	21850	0
233	20231103	152200	3583489000	21850	21850	21850	21850	0
234	20231103	152100	3583489000	21850	21850	21850	21850	0
235	20231103	152000	3583489000	21850	21850	21850	21850	0
236	20231103	151900	3583489000	21850	21750	21850	21750	53
237	20231103	151800	3582332550	21750	21750	21800	21750	149
238	20231103	151700	3579091750	21750	21750	21750	21750	0
239	20231103	151600	3579091750	21750	21800	21850	21750	363
240	20231103	151500	3571180650	21850	21800	21850	21800	207
241	20231103	151400	3566667300	21800	21800	21800	21800	64
242	20231103	151300	3565272100	21850	21850	21850	21800	413
243	20231103	151200	3556266800	21850	21850	21850	21850	3
244	20231103	151100	3556201250	21850	21800	21850	21800	21
245	20231103	151000	3555742900	21850	21800	21900	21800	216
246	20231103	150900	3551016150	21900	21900	21900	21850	268
247	20231103	150800	3545156250	21850	21850	21850	21850	61
248	20231103	150700	3543823400	21850	21850	21900	21850	20
249	20231103	150600	3543386200	21900	21850	21900	21850	130
250	20231103	150500	3540541450	21850	21850	21850	21800	299
251	20231103	150400	3534008850	21800	21800	21850	21750	202
252	20231103	150300	3529606500	21850	21800	21850	21800	809
253	20231103	150200	3511962650	21800	21750	21800	21700	166
254	20231103	150100	3508352800	21800	21750	21800	21750	121
255	20231103	150000	3505717050	21800	21800	21800	21800	265
256	20231103	145900	3499940050	21750	21750	21750	21750	245
257	20231103	145800	3494611300	21750	21750	21800	21750	127
258	20231103	145700	3491847150	21750	21750	21800	21750	181
259	20231103	145600	3487905450	21750	21800	21800	21750	100
260	20231103	145500	3485728500	21750	21800	21850	21750	106
261	20231103	145400	3483416900	21800	21800	21850	21750	180
262	20231103	145300	3479494350	21750	21800	21850	21750	265
263	20231103	145200	3473719450	21750	21800	21800	21750	62
264	20231103	145100	3472370100	21800	21750	21850	21750	245
265	20231103	145000	3467028450	21750	21750	21850	21750	452
266	20231103	144900	3457181200	21700	21750	21800	21700	74
267	20231103	144800	3455571950	21750	21700	21850	21700	691
268	20231103	144700	3440505300	21700	21700	21750	21700	346
269	20231103	144600	3432982950	21700	21700	21750	21700	381
270	20231103	144500	3424699350	21700	21750	21800	21700	797
271	20231103	144400	3407367150	21700	21750	21750	21700	335
272	20231103	144300	3400081900	21750	21750	21800	21750	103
273	20231103	144200	3397839700	21750	21750	21800	21750	153
274	20231103	144100	3394507350	21750	21750	21800	21750	104
275	20231103	144000	3392243450	21750	21750	21800	21750	543
276	20231103	143900	3380407950	21750	21800	21800	21750	194
277	20231103	143800	3376182050	21750	21750	21800	21750	102
278	20231103	143700	3373961600	21750	21800	21800	21750	105
279	20231103	143600	3371675900	21750	21800	21800	21750	223
280	20231103	143500	3366817550	21750	21800	21850	21750	318
281	20231103	143400	3359884350	21800	21850	21850	21800	254
282	20231103	143300	3354336750	21850	21900	21900	21850	192
283	20231103	143200	3350135200	21850	21900	21900	21850	220
284	20231103	143100	3345321400	21850	21850	21850	21850	66
285	20231103	143000	3343879300	21850	21850	21900	21850	196
286	20231103	142900	3339590300	21850	21850	21850	21850	193
287	20231103	142800	3335373250	21850	21900	21900	21850	160
288	20231103	142700	3331872350	21850	21900	21900	21850	291
289	20231103	142600	3325502650	21850	21850	21850	21850	42
290	20231103	142500	3324584950	21850	21850	21900	21850	45
291	20231103	142400	3323599750	21850	21900	21900	21850	96
292	20231103	142300	3321497650	21850	21950	21950	21850	464
293	20231103	142200	3311333500	21900	21950	21950	21900	54
294	20231103	142100	3310148500	21900	21950	21950	21900	103
295	20231103	142000	3307888000	21900	21950	21950	21900	54
296	20231103	141900	3306703000	21900	21950	21950	21900	138
297	20231103	141800	3303674200	21900	21950	21950	21900	142
298	20231103	141700	3300558100	21900	21950	21950	21900	58
299	20231103	141600	3299285300	21900	21900	21900	21900	106
300	20231103	141500	3296963900	21900	21950	22000	21900	663
301	20231103	141400	3282404850	21950	21900	21950	21900	3227
302	20231103	141300	3211672550	21850	21900	21900	21850	74
303	20231103	141200	3210054800	21850	21850	21900	21800	735
304	20231103	141100	3193988750	21850	21850	21850	21850	62
305	20231103	141000	3192634050	21850	21850	21900	21850	198
306	20231103	140900	3188305600	21850	21850	21900	21850	161
307	20231103	140800	3184783300	21800	21900	21900	21800	525
308	20231103	140700	3173311650	21900	21850	21900	21850	201
309	20231103	140600	3168917800	21850	21850	21900	21850	191
310	20231103	140500	3164736500	21850	21900	21900	21800	64
311	20231103	140400	3163336700	21800	21800	21900	21800	853
312	20231103	140300	3144698350	21800	21800	21850	21750	544
313	20231103	140200	3132818100	21750	21750	21800	21750	53
314	20231103	140100	3131663000	21750	21850	21850	21750	995
315	20231103	140000	3109979950	21850	21750	21850	21700	1645
316	20231103	135900	3074130100	21700	21750	21750	21700	306
317	20231103	135800	3067474900	21750	21800	21800	21750	265
318	20231103	135700	3061709750	21750	21600	21800	21600	1375
319	20231103	135600	3031847800	21600	21650	21700	21600	1865
320	20231103	135500	2991465550	21650	21650	21650	21550	17
321	20231103	135400	2991098300	21650	21550	21650	21500	3035
322	20231103	135300	2925553150	21500	21550	21550	21500	123
323	20231103	135200	2922903800	21500	21550	21550	21500	73
324	20231103	135100	2921331000	21500	21550	21550	21500	91
325	20231103	135000	2919370250	21500	21500	21500	21500	8
326	20231103	134900	2919198250	21500	21550	21550	21500	124
327	20231103	134800	2916526350	21500	21500	21550	21500	45
328	20231103	134700	2915558200	21500	21500	21550	21500	94
329	20231103	134600	2913535300	21500	21500	21550	21500	96
330	20231103	134500	2911468250	21450	21500	21500	21450	208
331	20231103	134400	2906996600	21450	21450	21500	21450	45
332	20231103	134300	2906029400	21450	21500	21500	21450	9
333	20231103	134200	2905836250	21500	21400	21500	21400	53
334	20231103	134100	2904697200	21400	21500	21500	21400	4063
335	20231103	134000	2817671000	21450	21450	21500	21450	8
336	20231103	133900	2817499350	21450	21450	21500	21450	87
337	20231103	133800	2815630450	21450	21500	21500	21450	166
338	20231103	133700	2812066800	21500	21450	21500	21450	54
339	20231103	133600	2810908200	21450	21500	21500	21450	51
340	20231103	133500	2809812000	21450	21450	21450	21450	58
341	20231103	133400	2808567900	21450	21450	21500	21450	55
342	20231103	133300	2807385700	21450	21550	21550	21400	155
343	20231103	133200	2804061800	21400	21400	21450	21400	1402
344	20231103	133100	2774004300	21400	21400	21450	21400	147
345	20231103	133000	2770851450	21400	21450	21450	21400	113
346	20231103	132900	2768427900	21400	21450	21450	21400	220
347	20231103	132800	2763709050	21400	21550	21550	21400	2150
348	20231103	132700	2717582900	21450	21450	21550	21450	23
349	20231103	132600	2717088950	21500	21450	21550	21450	797
350	20231103	132500	2699989350	21450	21450	21450	21450	10
351	20231103	132400	2699774850	21450	21550	21550	21450	99
352	20231103	132300	2697644800	21500	21500	21500	21450	131
353	20231103	132200	2694828450	21450	21500	21500	21450	1640
354	20231103	132100	2659616300	21500	21500	21500	21450	1281
355	20231103	132000	2632074950	21450	21500	21500	21450	316
356	20231103	131900	2625284800	21500	21500	21500	21500	467
357	20231103	131800	2615244300	21500	21550	21550	21500	2592
358	20231103	131700	2559513800	21550	21500	21550	21500	827
359	20231103	131600	2541715450	21500	21500	21550	21500	557
360	20231103	131500	2529738000	21550	21550	21550	21500	725
361	20231103	131400	2514147400	21550	21550	21550	21550	0
362	20231103	131300	2514147400	21550	21550	21550	21550	78
363	20231103	131200	2512466500	21550	21550	21550	21550	31
364	20231103	131100	2511798450	21550	21550	21550	21550	39
365	20231103	131000	2510958000	21550	21500	21550	21500	226
366	20231103	130900	2506097050	21500	21500	21500	21500	334
367	20231103	130800	2498916050	21550	21550	21550	21550	39
368	20231103	130700	2498075600	21550	21550	21550	21550	5
369	20231103	130600	2497967850	21550	21550	21550	21550	46
370	20231103	130500	2496976550	21500	21550	21550	21500	1297
371	20231103	130400	2469043900	21600	21600	21600	21600	6
372	20231103	130300	2468914300	21600	21600	21600	21600	45
373	20231103	130200	2467942300	21550	21600	21600	21550	62
374	20231103	130100	2466605100	21600	21600	21600	21550	42
375	20231103	130000	2465697950	21550	21550	21600	21550	166
376	20231103	125900	2462118350	21600	21600	21600	21600	50
377	20231103	125800	2461038350	21600	21600	21600	21600	38
378	20231103	125700	2460217550	21600	21600	21600	21600	91
379	20231103	125600	2458251950	21600	21600	21600	21600	10
380	20231103	125500	2458035950	21600	21600	21600	21600	63
381	20231103	125400	2456675150	21600	21600	21600	21600	23
382	20231103	125300	2456178350	21600	21600	21600	21550	218
383	20231103	125200	2451473000	21550	21600	21600	21550	51
384	20231103	125100	2450372050	21600	21550	21600	21550	48
385	20231103	125000	2449337350	21550	21550	21600	21550	284
386	20231103	124900	2443215200	21550	21600	21600	21550	361
387	20231103	124800	2435422600	21600	21600	21600	21600	351
388	20231103	124700	2427841000	21600	21550	21600	21550	133
389	20231103	124600	2424968250	21550	21550	21550	21550	565
390	20231103	124500	2412792500	21550	21600	21600	21550	469
391	20231103	124400	2402685250	21550	21550	21550	21550	493
392	20231103	124300	2392061100	21600	21600	21600	21600	0
393	20231103	124200	2392061100	21600	21600	21600	21600	10
394	20231103	124100	2391845100	21600	21600	21600	21600	14
395	20231103	124000	2391542700	21550	21600	21600	21550	515
396	20231103	123900	2380444200	21600	21600	21650	21600	1193
397	20231103	123800	2354664850	21600	21600	21600	21600	479
398	20231103	123700	2344318450	21600	21600	21600	21600	109
399	20231103	123600	2341964050	21600	21650	21650	21600	77
400	20231103	123500	2340300500	21650	21600	21650	21600	40
401	20231103	123400	2339435500	21600	21600	21600	21600	31
402	20231103	123300	2338765900	21650	21650	21650	21650	11
403	20231103	123200	2338527750	21650	21650	21650	21650	510
404	20231103	123100	2327486250	21650	21650	21650	21650	0
405	20231103	123000	2327486250	21650	21650	21650	21650	129
406	20231103	122900	2324693400	21600	21600	21600	21600	0
407	20231103	122800	2324693400	21600	21600	21600	21600	0
408	20231103	122700	2324693400	21600	21650	21650	21600	89
409	20231103	122600	2322770700	21650	21650	21650	21650	179
410	20231103	122500	2318895350	21700	21700	21700	21700	0
411	20231103	122400	2318895350	21700	21650	21700	21650	143
412	20231103	122300	2315799250	21650	21650	21650	21650	0
413	20231103	122200	2315799250	21650	21600	21650	21600	2
414	20231103	122100	2315756000	21600	21600	21600	21600	1
415	20231103	122000	2315734400	21650	21650	21650	21650	25
416	20231103	121900	2315193150	21650	21650	21650	21650	217
417	20231103	121800	2310495100	21700	21700	21700	21700	7
418	20231103	121700	2310343200	21650	21650	21650	21650	70
419	20231103	121600	2308827700	21650	21650	21650	21650	197
420	20231103	121500	2304562650	21700	21700	21700	21700	7
421	20231103	121400	2304410750	21700	21650	21700	21650	7
422	20231103	121300	2304259100	21700	21700	21700	21700	0
423	20231103	121200	2304259100	21700	21700	21700	21700	6
424	20231103	121100	2304128900	21700	21700	21700	21700	0
425	20231103	121000	2304128900	21700	21700	21700	21650	21
426	20231103	120900	2303673700	21700	21700	21700	21700	9
427	20231103	120800	2303478400	21700	21700	21700	21700	4
428	20231103	120700	2303391600	21700	21700	21700	21700	13
429	20231103	120600	2303109500	21700	21700	21700	21700	7
430	20231103	120500	2302957600	21650	21650	21650	21650	0
431	20231103	120400	2302957600	21650	21650	21650	21650	0
432	20231103	120300	2302957600	21650	21700	21700	21650	56
433	20231103	120200	2301744900	21700	21700	21700	21700	22
434	20231103	120100	2301267500	21700	21700	21700	21700	5
435	20231103	120000	2301159000	21700	21700	21700	21650	31
436	20231103	115900	2300487300	21650	21650	21650	21650	91
437	20231103	115800	2298517150	21700	21700	21700	21700	0
438	20231103	115700	2298517150	21700	21700	21700	21700	7
439	20231103	115600	2298365250	21650	21650	21650	21650	177
440	20231103	115500	2294533200	21600	21600	21600	21600	121
441	20231103	115400	2291919600	21600	21650	21650	21600	131
442	20231103	115300	2289089700	21650	21650	21650	21650	1
443	20231103	115200	2289068050	21650	21600	21650	21600	154
444	20231103	115100	2285740350	21600	21650	21650	21600	29
445	20231103	115000	2285113600	21650	21650	21650	21650	1
446	20231103	114900	2285091950	21650	21650	21650	21600	344
447	20231103	114800	2277644550	21700	21700	21700	21700	7
448	20231103	114700	2277492650	21700	21700	21700	21700	10
449	20231103	114600	2277275650	21650	21650	21650	21650	90
450	20231103	114500	2275327150	21650	21700	21700	21650	107
451	20231103	114400	2273010250	21700	21700	21700	21700	0
452	20231103	114300	2273010250	21700	21650	21700	21650	93
453	20231103	114200	2270996700	21650	21650	21700	21650	28
454	20231103	114100	2270390100	21650	21700	21700	21650	61
455	20231103	114000	2269069150	21700	21700	21700	21700	0
456	20231103	113900	2269069150	21700	21650	21700	21650	14
457	20231103	113800	2268765550	21650	21650	21650	21650	93
458	20231103	113700	2266752100	21700	21700	21700	21700	100
459	20231103	113600	2264582100	21700	21600	21700	21600	47
460	20231103	113500	2263566200	21600	21600	21600	21600	2
461	20231103	113400	2263523000	21650	21600	21700	21600	1542
462	20231103	113300	2230143650	21600	21600	21650	21600	411
463	20231103	113200	2221265750	21600	21600	21600	21600	0
464	20231103	113100	2221265750	21600	21600	21600	21550	145
465	20231103	113000	2218134500	21550	21550	21600	21550	1002
466	20231103	112900	2196515300	21550	21600	21600	21550	198
467	20231103	112800	2192248250	21600	21600	21600	21600	80
468	20231103	112700	2190520250	21550	21600	21600	21550	28
469	20231103	112600	2189916300	21550	21600	21600	21550	10
470	20231103	112500	2189700550	21550	21550	21550	21550	1035
471	20231103	112400	2167396300	21600	21600	21650	21600	539
472	20231103	112300	2155753500	21600	21600	21600	21600	234
473	20231103	112200	2150699100	21600	21600	21600	21600	244
474	20231103	112100	2145428700	21600	21600	21650	21600	446
475	20231103	112000	2135792200	21600	21650	21650	21600	720
476	20231103	111900	2120237700	21650	21650	21650	21650	16
477	20231103	111800	2119891300	21600	21600	21650	21600	106
478	20231103	111700	2117601350	21600	21600	21600	21600	47
479	20231103	111600	2116586150	21650	21650	21650	21650	0
480	20231103	111500	2116586150	21650	21650	21650	21650	10
481	20231103	111400	2116369650	21600	21600	21600	21600	0
482	20231103	111300	2116369650	21600	21600	21650	21600	192
483	20231103	111200	2112222250	21600	21600	21600	21600	159
484	20231103	111100	2108787850	21550	21600	21600	21550	2142
485	20231103	111000	2062520900	21600	21600	21600	21600	0
486	20231103	110900	2062520900	21600	21600	21600	21600	185
487	20231103	110800	2058524900	21550	21550	21550	21550	162
488	20231103	110700	2055033800	21550	21550	21550	21550	517
489	20231103	110600	2043892450	21600	21600	21600	21600	28
490	20231103	110500	2043287650	21600	21550	21600	21550	93
491	20231103	110400	2041283350	21550	21550	21550	21550	101
492	20231103	110300	2039106800	21600	21600	21600	21600	17
493	20231103	110200	2038739600	21600	21600	21600	21600	0
494	20231103	110100	2038739600	21600	21550	21600	21550	427
495	20231103	110000	2029537700	21550	21600	21600	21550	1006
496	20231103	105900	2007858100	21550	21600	21600	21550	56
497	20231103	105800	2006650750	21600	21550	21600	21550	568
498	20231103	105700	1994409550	21600	21600	21600	21550	52
499	20231103	105600	1993287900	21550	21550	21550	21550	45
500	20231103	105500	1992318150	21600	21600	21600	21600	0
501	20231103	105400	1992318150	21600	21600	21600	21600	7
502	20231103	105300	1992166950	21550	21550	21550	21550	50
503	20231103	105200	1991089450	21550	21550	21600	21550	1688
504	20231103	105100	1954713000	21550	21600	21600	21550	580
505	20231103	105000	1942213650	21550	21550	21550	21550	50
506	20231103	104900	1941136150	21550	21550	21550	21550	47
507	20231103	104800	1940123300	21550	21600	21600	21550	42
508	20231103	104700	1939217850	21600	21550	21600	21550	47
509	20231103	104600	1938204900	21550	21550	21550	21550	167
510	20231103	104500	1934606050	21550	21550	21550	21550	149
511	20231103	104400	1931395100	21550	21550	21550	21550	967
512	20231103	104300	1910556250	21550	21550	21550	21550	1
513	20231103	104200	1910534700	21550	21650	21650	21550	1864
514	20231103	104100	1870281600	21650	21650	21650	21650	0
515	20231103	104000	1870281600	21650	21700	21700	21650	150
516	20231103	103900	1867033600	21700	21600	21700	21600	167
517	20231103	103800	1863420950	21600	21600	21600	21600	812
518	20231103	103700	1845881750	21600	21650	21650	21600	526
519	20231103	103600	1834507350	21650	21700	21700	21650	26
520	20231103	103500	1833944150	21650	21650	21650	21650	54
521	20231103	103400	1832775050	21700	21700	21700	21700	6
522	20231103	103300	1832644850	21650	21650	21700	21650	582
523	20231103	103200	1820043750	21650	21650	21650	21650	202
524	20231103	103100	1815670450	21650	21700	21700	21650	55
525	20231103	103000	1814479200	21700	21700	21700	21650	71
526	20231103	102900	1812940750	21700	21700	21700	21700	10
527	20231103	102800	1812723750	21700	21700	21700	21650	50
528	20231103	102700	1811640150	21700	21700	21700	21700	64
529	20231103	102600	1810251350	21650	21650	21650	21650	459
530	20231103	102500	1800314000	21650	21650	21650	21650	316
531	20231103	102400	1793472600	21600	21600	21650	21600	213
532	20231103	102300	1788863750	21650	21650	21650	21600	52
533	20231103	102200	1787738000	21650	21600	21650	21600	278
534	20231103	102100	1781726700	21600	21600	21600	21600	507
535	20231103	102000	1770775500	21600	21600	21600	21600	11
536	20231103	101900	1770537900	21600	21600	21600	21600	249
537	20231103	101800	1765159500	21600	21600	21600	21600	60
538	20231103	101700	1763863500	21600	21550	21600	21550	70
539	20231103	101600	1762353350	21600	21600	21600	21600	171
540	20231103	101500	1758659750	21600	21600	21600	21600	2068
541	20231103	101400	1713990950	21550	21550	21550	21500	891
542	20231103	101300	1694792200	21550	21550	21550	21550	10
543	20231103	101200	1694576700	21550	21550	21550	21500	58
544	20231103	101100	1693326850	21500	21500	21550	21500	460
545	20231103	101000	1683434050	21450	21450	21450	21450	9
546	20231103	100900	1683241000	21450	21550	21550	21450	26
547	20231103	100800	1682682700	21500	21450	21500	21450	1433
548	20231103	100700	1651875600	21450	21450	21500	21450	1211
549	20231103	100600	1625892700	21450	21450	21500	21400	448
550	20231103	100500	1616285500	21450	21450	21450	21450	1014
551	20231103	100400	1594535200	21450	21450	21500	21450	1330
552	20231103	100300	1565996700	21450	21500	21500	21450	153
553	20231103	100200	1562714450	21450	21450	21450	21450	122
554	20231103	100100	1560097550	21450	21450	21450	21450	1026
555	20231103	100000	1538089850	21500	21550	21550	21500	173
556	20231103	095900	1534370000	21550	21500	21550	21500	175
557	20231103	095800	1530604250	21550	21450	21550	21450	1619
558	20231103	095700	1495833550	21450	21500	21500	21450	199
559	20231103	095600	1491564600	21450	21400	21450	21400	127
560	20231103	095500	1488842500	21450	21400	21450	21350	281
561	20231103	095400	1482828800	21400	21350	21450	21350	1256
562	20231103	095300	1455926600	21300	21350	21350	21300	2288
563	20231103	095200	1407089450	21350	21350	21350	21300	4111
564	20231103	095100	1319446000	21400	21500	21500	21400	4194
565	20231103	095000	1229543000	21500	21500	21500	21450	882
566	20231103	094900	1210607500	21500	21500	21500	21500	649
567	20231103	094800	1196654000	21500	21500	21500	21500	27
568	20231103	094700	1196073500	21450	21500	21500	21450	115
569	20231103	094600	1193606150	21500	21450	21500	21450	78
570	20231103	094500	1191930450	21500	21500	21500	21450	520
571	20231103	094400	1180771350	21450	21500	21500	21450	41
572	20231103	094300	1179890350	21500	21500	21500	21500	4
573	20231103	094200	1179804350	21500	21500	21500	21500	110
574	20231103	094100	1177439350	21450	21500	21500	21450	1064
575	20231103	094000	1154614050	21500	21550	21550	21500	1389
576	20231103	093900	1124750000	21550	21550	21550	21550	449
577	20231103	093800	1115074050	21550	21500	21550	21500	12
578	20231103	093700	1114815500	21550	21550	21550	21550	174
579	20231103	093600	1111065800	21550	21550	21550	21450	3990
580	20231103	093500	1025291200	21550	21600	21600	21550	1301
581	20231103	093400	997254550	21600	21600	21600	21550	476
582	20231103	093300	986974450	21600	21600	21600	21600	187
583	20231103	093200	982935250	21550	21550	21600	21500	917
584	20231103	093100	963176100	21600	21550	21600	21550	677
585	20231103	093000	948584200	21600	21600	21650	21550	321
586	20231103	092900	941652400	21600	21550	21600	21550	858
587	20231103	092800	923162450	21550	21600	21600	21550	264
588	20231103	092700	917461500	21600	21650	21650	21600	1047
589	20231103	092600	894845900	21600	21550	21650	21550	310
590	20231103	092500	888144550	21550	21700	21700	21500	7959
591	20231103	092400	716431100	21700	21650	21700	21650	247
592	20231103	092300	711080250	21650	21700	21700	21650	281
593	20231103	092200	704994850	21750	21750	21750	21750	14
594	20231103	092100	704690350	21800	21700	21800	21700	158
595	20231103	092000	701261250	21700	21650	21700	21650	194
596	20231103	091900	697059300	21700	21600	21700	21600	385
597	20231103	091800	688726000	21600	21700	21700	21600	324
598	20231103	091700	681719800	21700	21800	21800	21600	968
599	20231103	091600	660792900	21700	21750	21850	21600	6371
600	20231103	091500	522820550	21850	21800	21850	21750	479
601	20231103	091400	512398900	21800	21750	21850	21750	62
602	20231103	091300	511047100	21850	21800	21850	21700	642
603	20231103	091200	497103150	21800	21850	21850	21700	326
604	20231103	091100	490001100	21850	21850	21850	21700	1642
605	20231103	091000	454303650	21800	21700	21850	21700	1041
606	20231103	090900	431680300	21700	21900	21900	21700	2540
607	20231103	090800	376466000	21900	21900	21900	21900	544
608	20231103	090700	364552400	21750	21800	21950	21750	1440
609	20231103	090600	333180350	21800	22000	22000	21800	2123
610	20231103	090500	286815650	22000	22000	22050	21900	672
611	20231103	090400	272095050	22050	21900	22050	21850	2917
612	20231103	090300	208178500	21900	22200	22200	21900	3696
613	20231103	090200	126835250	22150	22000	22200	22000	964
614	20231103	090100	105535300	22000	22000	22200	22000	459
615	20231103	090000	95417900	22150	22200	22250	22000	4304