KissMeData/039200/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191200	23730007100	21850	21850	21850	21850	9024
3	20231020	191100	23730007100	21850	21850	21850	21850	0
4	20231020	191000	23730007100	21850	21850	21850	21850	0
5	20231020	190900	23730007100	21850	21850	21850	21850	0
6	20231020	190800	23730007100	21850	21850	21850	21850	0
7	20231020	190700	23730007100	21850	21850	21850	21850	0
8	20231020	190600	23730007100	21850	21850	21850	21850	0
9	20231020	190500	23730007100	21850	21850	21850	21850	0
10	20231020	190400	23730007100	21850	21850	21850	21850	0
11	20231020	190300	23730007100	21850	21850	21850	21850	0
12	20231020	190200	23730007100	21850	21850	21850	21850	0
13	20231020	190100	23730007100	21850	21850	21850	21850	0
14	20231020	190000	23730007100	21850	21850	21850	21850	0
15	20231020	185900	23730007100	21850	21850	21850	21850	0
16	20231020	185800	23730007100	21850	21850	21850	21850	0
17	20231020	185700	23730007100	21850	21850	21850	21850	0
18	20231020	185600	23730007100	21850	21850	21850	21850	0
19	20231020	185500	23730007100	21850	21850	21850	21850	0
20	20231020	185400	23730007100	21850	21850	21850	21850	0
21	20231020	185300	23730007100	21850	21850	21850	21850	0
22	20231020	185200	23730007100	21850	21850	21850	21850	0
23	20231020	185100	23730007100	21850	21850	21850	21850	0
24	20231020	185000	23730007100	21850	21850	21850	21850	0
25	20231020	184900	23730007100	21850	21850	21850	21850	0
26	20231020	184800	23730007100	21850	21850	21850	21850	0
27	20231020	184700	23730007100	21850	21850	21850	21850	0
28	20231020	184600	23730007100	21850	21850	21850	21850	0
29	20231020	184500	23730007100	21850	21850	21850	21850	0
30	20231020	184400	23730007100	21850	21850	21850	21850	0
31	20231020	184300	23730007100	21850	21850	21850	21850	0
32	20231020	184200	23730007100	21850	21850	21850	21850	9024
33	20231020	184100	23730007100	21850	21850	21850	21850	0
34	20231020	184000	23730007100	21850	21850	21850	21850	0
35	20231020	183900	23730007100	21850	21850	21850	21850	0
36	20231020	183800	23730007100	21850	21850	21850	21850	0
37	20231020	183700	23730007100	21850	21850	21850	21850	0
38	20231020	183600	23730007100	21850	21850	21850	21850	0
39	20231020	183500	23730007100	21850	21850	21850	21850	0
40	20231020	183400	23730007100	21850	21850	21850	21850	0
41	20231020	183300	23730007100	21850	21850	21850	21850	0
42	20231020	183200	23730007100	21850	21850	21850	21850	0
43	20231020	183100	23730007100	21850	21850	21850	21850	0
44	20231020	183000	23730007100	21850	21850	21850	21850	0
45	20231020	182900	23730007100	21850	21850	21850	21850	0
46	20231020	182800	23730007100	21850	21850	21850	21850	0
47	20231020	182700	23730007100	21850	21850	21850	21850	0
48	20231020	182600	23730007100	21850	21850	21850	21850	0
49	20231020	182500	23730007100	21850	21850	21850	21850	0
50	20231020	182400	23730007100	21850	21850	21850	21850	0
51	20231020	182300	23730007100	21850	21850	21850	21850	0
52	20231020	182200	23730007100	21850	21850	21850	21850	0
53	20231020	182100	23730007100	21850	21850	21850	21850	0
54	20231020	182000	23730007100	21850	21850	21850	21850	0
55	20231020	181900	23730007100	21850	21850	21850	21850	0
56	20231020	181800	23730007100	21850	21850	21850	21850	0
57	20231020	181700	23730007100	21850	21850	21850	21850	0
58	20231020	181600	23730007100	21850	21850	21850	21850	0
59	20231020	181500	23730007100	21850	21850	21850	21850	0
60	20231020	181400	23730007100	21850	21850	21850	21850	0
61	20231020	181300	23730007100	21850	21850	21850	21850	0
62	20231020	181200	23730007100	21850	21850	21850	21850	9024
63	20231020	181100	23730007100	21850	21850	21850	21850	0
64	20231020	181000	23730007100	21850	21850	21850	21850	0
65	20231020	180900	23730007100	21850	21850	21850	21850	0
66	20231020	180800	23730007100	21850	21850	21850	21850	0
67	20231020	180700	23730007100	21850	21850	21850	21850	0
68	20231020	180600	23730007100	21850	21850	21850	21850	0
69	20231020	180500	23730007100	21850	21850	21850	21850	0
70	20231020	180400	23730007100	21850	21850	21850	21850	0
71	20231020	180300	23730007100	21850	21850	21850	21850	0
72	20231020	180200	23730007100	21850	21850	21850	21850	0
73	20231020	180100	23730007100	21850	21850	21850	21850	0
74	20231020	180000	23730007100	21850	21850	21850	21850	0
75	20231020	175900	23730007100	21850	21850	21850	21850	0
76	20231020	175800	23730007100	21850	21850	21850	21850	0
77	20231020	175700	23730007100	21850	21850	21850	21850	0
78	20231020	175600	23730007100	21850	21850	21850	21850	0
79	20231020	175500	23730007100	21850	21850	21850	21850	0
80	20231020	175400	23730007100	21850	21850	21850	21850	0
81	20231020	175300	23730007100	21850	21850	21850	21850	0
82	20231020	175200	23730007100	21850	21850	21850	21850	0
83	20231020	175100	23730007100	21850	21850	21850	21850	0
84	20231020	175000	23730007100	21850	21850	21850	21850	0
85	20231020	174900	23730007100	21850	21850	21850	21850	0
86	20231020	174800	23730007100	21850	21850	21850	21850	0
87	20231020	174700	23730007100	21850	21850	21850	21850	0
88	20231020	174600	23730007100	21850	21850	21850	21850	0
89	20231020	174500	23730007100	21850	21850	21850	21850	0
90	20231020	174400	23730007100	21850	21850	21850	21850	0
91	20231020	174300	23730007100	21850	21850	21850	21850	0
92	20231020	174200	23730007100	21850	21850	21850	21850	9024
93	20231020	174100	23730007100	21850	21850	21850	21850	0
94	20231020	174000	23730007100	21850	21850	21850	21850	0
95	20231020	173900	23730007100	21850	21850	21850	21850	0
96	20231020	173800	23730007100	21850	21850	21850	21850	0
97	20231020	173700	23730007100	21850	21850	21850	21850	0
98	20231020	173600	23730007100	21850	21850	21850	21850	0
99	20231020	173500	23730007100	21850	21850	21850	21850	0
100	20231020	173400	23730007100	21850	21850	21850	21850	0
101	20231020	173300	23730007100	21850	21850	21850	21850	0
102	20231020	173200	23730007100	21850	21850	21850	21850	0
103	20231020	173100	23730007100	21850	21850	21850	21850	0
104	20231020	173000	23730007100	21850	21850	21850	21850	0
105	20231020	172900	23730007100	21850	21850	21850	21850	0
106	20231020	172800	23730007100	21850	21850	21850	21850	0
107	20231020	172700	23730007100	21850	21850	21850	21850	0
108	20231020	172600	23730007100	21850	21850	21850	21850	0
109	20231020	172500	23730007100	21850	21850	21850	21850	0
110	20231020	172400	23730007100	21850	21850	21850	21850	0
111	20231020	172300	23730007100	21850	21850	21850	21850	0
112	20231020	172200	23730007100	21850	21850	21850	21850	0
113	20231020	172100	23730007100	21850	21850	21850	21850	0
114	20231020	172000	23730007100	21850	21850	21850	21850	0
115	20231020	171900	23730007100	21850	21850	21850	21850	0
116	20231020	171800	23730007100	21850	21850	21850	21850	0
117	20231020	171700	23730007100	21850	21850	21850	21850	0
118	20231020	171600	23730007100	21850	21850	21850	21850	0
119	20231020	171500	23730007100	21850	21850	21850	21850	0
120	20231020	171400	23730007100	21850	21850	21850	21850	0
121	20231020	171300	23730007100	21850	21850	21850	21850	0
122	20231020	171200	23730007100	21850	21850	21850	21850	9024
123	20231020	171100	23730007100	21850	21850	21850	21850	0
124	20231020	171000	23730007100	21850	21850	21850	21850	0
125	20231020	170900	23730007100	21850	21850	21850	21850	0
126	20231020	170800	23730007100	21850	21850	21850	21850	0
127	20231020	170700	23730007100	21850	21850	21850	21850	0
128	20231020	170600	23730007100	21850	21850	21850	21850	0
129	20231020	170500	23730007100	21850	21850	21850	21850	0
130	20231020	170400	23730007100	21850	21850	21850	21850	0
131	20231020	170300	23730007100	21850	21850	21850	21850	0
132	20231020	170200	23730007100	21850	21850	21850	21850	0
133	20231020	170100	23730007100	21850	21850	21850	21850	0
134	20231020	170000	23730007100	21850	21850	21850	21850	0
135	20231020	165900	23730007100	21850	21850	21850	21850	0
136	20231020	165800	23730007100	21850	21850	21850	21850	0
137	20231020	165700	23730007100	21850	21850	21850	21850	0
138	20231020	165600	23730007100	21850	21850	21850	21850	0
139	20231020	165500	23730007100	21850	21850	21850	21850	0
140	20231020	165400	23730007100	21850	21850	21850	21850	0
141	20231020	165300	23730007100	21850	21850	21850	21850	0
142	20231020	165200	23730007100	21850	21850	21850	21850	0
143	20231020	165100	23730007100	21850	21850	21850	21850	0
144	20231020	165000	23730007100	21850	21850	21850	21850	0
145	20231020	164900	23730007100	21850	21850	21850	21850	0
146	20231020	164800	23730007100	21850	21850	21850	21850	0
147	20231020	164700	23730007100	21850	21850	21850	21850	0
148	20231020	164600	23730007100	21850	21850	21850	21850	0
149	20231020	164500	23730007100	21850	21850	21850	21850	0
150	20231020	164400	23730007100	21850	21850	21850	21850	0
151	20231020	164300	23730007100	21850	21850	21850	21850	0
152	20231020	164200	23730007100	21850	21850	21850	21850	9024
153	20231020	164100	23730007100	21850	21850	21850	21850	0
154	20231020	164000	23730007100	21850	21850	21850	21850	0
155	20231020	163900	23730007100	21850	21850	21850	21850	0
156	20231020	163800	23730007100	21850	21850	21850	21850	0
157	20231020	163700	23730007100	21850	21850	21850	21850	0
158	20231020	163600	23730007100	21850	21850	21850	21850	0
159	20231020	163500	23730007100	21850	21850	21850	21850	0
160	20231020	163400	23730007100	21850	21850	21850	21850	0
161	20231020	163300	23730007100	21850	21850	21850	21850	0
162	20231020	163200	23730007100	21850	21850	21850	21850	0
163	20231020	163100	23730007100	21850	21850	21850	21850	0
164	20231020	163000	23730007100	21850	21850	21850	21850	0
165	20231020	162900	23730007100	21850	21850	21850	21850	0
166	20231020	162800	23730007100	21850	21850	21850	21850	0
167	20231020	162700	23730007100	21850	21850	21850	21850	0
168	20231020	162600	23730007100	21850	21850	21850	21850	0
169	20231020	162500	23730007100	21850	21850	21850	21850	0
170	20231020	162400	23730007100	21850	21850	21850	21850	0
171	20231020	162300	23730007100	21850	21850	21850	21850	0
172	20231020	162200	23730007100	21850	21850	21850	21850	0
173	20231020	162100	23730007100	21850	21850	21850	21850	0
174	20231020	162000	23730007100	21850	21850	21850	21850	0
175	20231020	161900	23730007100	21850	21850	21850	21850	0
176	20231020	161800	23730007100	21850	21850	21850	21850	0
177	20231020	161700	23730007100	21850	21850	21850	21850	0
178	20231020	161600	23730007100	21850	21850	21850	21850	0
179	20231020	161500	23730007100	21850	21850	21850	21850	0
180	20231020	161400	23730007100	21850	21850	21850	21850	0
181	20231020	161300	23730007100	21850	21850	21850	21850	0
182	20231020	161200	23730007100	21850	21850	21850	21850	9024
183	20231020	161100	23730007100	21850	21850	21850	21850	0
184	20231020	161000	23730007100	21850	21850	21850	21850	0
185	20231020	160900	23730007100	21850	21850	21850	21850	0
186	20231020	160800	23730007100	21850	21850	21850	21850	0
187	20231020	160700	23730007100	21850	21850	21850	21850	0
188	20231020	160600	23730007100	21850	21850	21850	21850	0
189	20231020	160500	23730007100	21850	21850	21850	21850	0
190	20231020	160400	23730007100	21850	21850	21850	21850	0
191	20231020	160300	23730007100	21850	21850	21850	21850	0
192	20231020	160200	23730007100	21850	21850	21850	21850	0
193	20231020	160100	23730007100	21850	21850	21850	21850	0
194	20231020	160000	23730007100	21850	21850	21850	21850	0
195	20231020	155900	23730007100	21850	21850	21850	21850	0
196	20231020	155800	23730007100	21850	21850	21850	21850	0
197	20231020	155700	23730007100	21850	21850	21850	21850	0
198	20231020	155600	23730007100	21850	21850	21850	21850	0
199	20231020	155500	23730007100	21850	21850	21850	21850	0
200	20231020	155400	23730007100	21850	21850	21850	21850	0
201	20231020	155300	23730007100	21850	21850	21850	21850	0
202	20231020	155200	23730007100	21850	21850	21850	21850	0
203	20231020	155100	23730007100	21850	21850	21850	21850	0
204	20231020	155000	23730007100	21850	21850	21850	21850	0
205	20231020	154900	23730007100	21850	21850	21850	21850	0
206	20231020	154800	23730007100	21850	21850	21850	21850	0
207	20231020	154700	23730007100	21850	21850	21850	21850	0
208	20231020	154600	23730007100	21850	21850	21850	21850	0
209	20231020	154500	23730007100	21850	21850	21850	21850	0
210	20231020	154400	23730007100	21850	21850	21850	21850	0
211	20231020	154300	23730007100	21850	21850	21850	21850	0
212	20231020	154200	23730007100	21850	21850	21850	21850	9024
213	20231020	154100	23730007100	21850	21850	21850	21850	0
214	20231020	154000	23730007100	21850	21850	21850	21850	0
215	20231020	153900	23730007100	21850	21850	21850	21850	0
216	20231020	153800	23730007100	21850	21850	21850	21850	0
217	20231020	153700	23730007100	21850	21850	21850	21850	0
218	20231020	153600	23730007100	21850	21850	21850	21850	0
219	20231020	153500	23730007100	21850	21850	21850	21850	0
220	20231020	153400	23730007100	21850	21850	21850	21850	0
221	20231020	153300	23730007100	21850	21850	21850	21850	0
222	20231020	153200	23730007100	21850	21850	21850	21850	0
223	20231020	153100	23730007100	21850	21850	21850	21850	0
224	20231020	153000	23730007100	21850	21850	21850	21850	9024
225	20231020	152900	23532832700	21750	21750	21750	21750	0
226	20231020	152800	23532832700	21750	21750	21750	21750	0
227	20231020	152700	23532832700	21750	21750	21750	21750	0
228	20231020	152600	23532832700	21750	21750	21750	21750	0
229	20231020	152500	23532832700	21750	21750	21750	21750	0
230	20231020	152400	23532832700	21750	21750	21750	21750	0
231	20231020	152300	23532832700	21750	21750	21750	21750	0
232	20231020	152200	23532832700	21750	21750	21750	21750	0
233	20231020	152100	23532832700	21750	21750	21750	21750	0
234	20231020	152000	23532832700	21750	21750	21750	21750	0
235	20231020	151900	23532832700	21750	21750	21750	21700	2721
236	20231020	151800	23473759400	21700	21700	21750	21700	1112
237	20231020	151700	23449616350	21750	21700	21750	21650	1149
238	20231020	151600	23424697650	21750	21750	21750	21650	1610
239	20231020	151500	23389778600	21750	21750	21750	21700	1449
240	20231020	151400	23358325300	21750	21700	21750	21700	519
241	20231020	151300	23347052300	21750	21700	21750	21650	4555
242	20231020	151200	23248391050	21750	21650	21750	21650	1841
243	20231020	151100	23208436950	21700	21750	21750	21600	9039
244	20231020	151000	23012826700	21800	21800	21850	21700	1563
245	20231020	150900	22978794250	21800	21750	21850	21750	1779
246	20231020	150800	22940018600	21750	21750	21800	21650	1619
247	20231020	150700	22904872300	21700	21700	21800	21700	833
248	20231020	150600	22886760650	21700	21750	21800	21650	3853
249	20231020	150500	22803299700	21750	21750	21800	21700	4511
250	20231020	150400	22705274700	21750	21800	21900	21750	2434
251	20231020	150300	22652168150	21900	21750	21900	21750	1731
252	20231020	150200	22614386400	21750	21700	21800	21600	2629
253	20231020	150100	22557291450	21700	21600	21750	21550	4173
254	20231020	150000	22467045850	21700	21600	21750	21550	6178
255	20231020	145900	22333297850	21650	21750	21750	21500	11658
256	20231020	145800	22081311850	21750	21850	21850	21700	8376
257	20231020	145700	21898926250	21800	21950	22000	21800	7280
258	20231020	145600	21739724750	22000	21950	22050	21900	6498
259	20231020	145500	21596997150	22000	22050	22050	22000	4134
260	20231020	145400	21506004800	22100	22050	22200	22050	5879
261	20231020	145300	21376064350	22050	22000	22100	22000	5380
262	20231020	145200	21257431000	22000	22050	22100	22000	2187
263	20231020	145100	21209255350	22100	22100	22150	22100	619
264	20231020	145000	21195574750	22100	22150	22150	22100	1614
265	20231020	144900	21159865200	22150	22150	22200	22100	1122
266	20231020	144800	21135001150	22150	22150	22200	22150	1578
267	20231020	144700	21100044050	22200	22150	22200	22100	1694
268	20231020	144600	21062533450	22150	22100	22150	22050	1095
269	20231020	144500	21038334150	22050	22050	22150	22050	1467
270	20231020	144400	21005931450	22100	22050	22100	22000	2687
271	20231020	144300	20946729450	22050	22100	22150	22050	1640
272	20231020	144200	20910527700	22050	22100	22150	22000	3772
273	20231020	144100	20827341600	22100	22150	22150	22100	1359
274	20231020	144000	20797281900	22200	22150	22200	22050	7920
275	20231020	143900	20622205500	22150	22250	22300	22100	6489
276	20231020	143800	20478111700	22300	22350	22350	22300	2290
277	20231020	143700	20427036900	22350	22300	22400	22300	1162
278	20231020	143600	20401096800	22300	22400	22400	22300	2169
279	20231020	143500	20352594050	22400	22450	22500	22350	1975
280	20231020	143400	20308324100	22500	22500	22500	22450	523
281	20231020	143300	20296568700	22450	22450	22550	22450	1309
282	20231020	143200	20267113000	22500	22350	22500	22350	2999
283	20231020	143100	20199894050	22350	22500	22500	22350	4667
284	20231020	143000	20095185350	22500	22600	22600	22500	2095
285	20231020	142900	20047903950	22550	22600	22650	22550	661
286	20231020	142800	20032962300	22650	22450	22650	22450	4214
287	20231020	142700	19938076300	22450	22450	22500	22400	811
288	20231020	142600	19919863900	22450	22400	22450	22350	2001
289	20231020	142500	19875042150	22350	22400	22400	22350	1380
290	20231020	142400	19844190700	22400	22350	22400	22350	313
291	20231020	142300	19837184750	22400	22500	22500	22350	4114
292	20231020	142200	19745026550	22500	22550	22550	22450	1043
293	20231020	142100	19721562000	22550	22650	22700	22500	3442
294	20231020	142000	19643648100	22700	22550	22700	22500	2919
295	20231020	141900	19577680750	22450	22350	22500	22300	3790
296	20231020	141800	19492748100	22300	22400	22450	22300	1982
297	20231020	141700	19448441550	22450	22350	22450	22350	2768
298	20231020	141600	19386437250	22400	22400	22450	22350	703
299	20231020	141500	19370687850	22400	22350	22400	22350	2298
300	20231020	141400	19319305200	22350	22300	22350	22250	1755
301	20231020	141300	19280167000	22300	22300	22350	22250	3102
302	20231020	141200	19211106400	22300	22250	22350	22200	2912
303	20231020	141100	19146248900	22250	22450	22450	22250	3262
304	20231020	141000	19073397400	22450	22500	22500	22400	1826
305	20231020	140900	19032386700	22450	22300	22550	22300	5337
306	20231020	140800	18912692700	22300	22350	22400	22300	1659
307	20231020	140700	18875610700	22350	22400	22450	22350	3086
308	20231020	140600	18806422100	22450	22450	22450	22400	2435
309	20231020	140500	18751781400	22450	22350	22450	22300	2593
310	20231020	140400	18693762950	22300	22450	22500	22300	5127
311	20231020	140300	18578964300	22450	22400	22450	22400	2229
312	20231020	140200	18528987250	22450	22300	22450	22200	14735
313	20231020	140100	18200787500	22250	22350	22550	22250	10871
314	20231020	140000	17957226350	22350	22650	22850	22350	16145
315	20231020	135900	17592228950	22600	23000	23050	22600	14636
316	20231020	135800	17257804600	23050	22900	23100	22850	13151
317	20231020	135700	16955147050	22950	22900	23000	22850	13285
318	20231020	135600	16650254150	22900	22800	22950	22750	7839
319	20231020	135500	16471062700	22800	22650	22850	22600	8054
320	20231020	135400	16287895500	22650	22900	22900	22550	15333
321	20231020	135300	15937985800	22850	22800	22900	22750	6563
322	20231020	135200	15788075950	22800	22800	22850	22700	15750
323	20231020	135100	15429584450	22850	22600	22850	22600	8931
324	20231020	135000	15226675250	22650	22600	22650	22600	4537
325	20231020	134900	15124033050	22600	22550	22600	22500	2095
326	20231020	134800	15076784450	22550	22550	22550	22450	2411
327	20231020	134700	15022475700	22500	22550	22550	22500	3170
328	20231020	134600	14951084500	22550	22650	22650	22450	7992
329	20231020	134500	14770989850	22600	22500	22650	22450	9408
330	20231020	134400	14558880250	22500	22500	22550	22450	4762
331	20231020	134300	14451611500	22500	22600	22600	22400	12586
332	20231020	134200	14168445150	22600	22400	22700	22400	17913
333	20231020	134100	13764610100	22450	22300	22450	22300	7233
334	20231020	134000	13602804650	22300	22300	22350	22250	6545
335	20231020	133900	13456928450	22300	22200	22300	22150	8097
336	20231020	133800	13277120100	22200	22200	22200	22100	2691
337	20231020	133700	13217478650	22200	22150	22200	22100	1962
338	20231020	133600	13173988450	22200	22150	22200	22050	4600
339	20231020	133500	13072234000	22150	22150	22200	22150	1620
340	20231020	133400	13036316350	22200	22200	22200	22100	5094
341	20231020	133300	12923513850	22200	22350	22350	22200	13152
342	20231020	133200	12630149150	22250	22250	22250	22250	0
343	20231020	133100	12630149150	22250	22150	22250	22150	8132
344	20231020	133000	12449632400	22150	22150	22200	22100	5232
345	20231020	132900	12333742650	22150	22150	22200	22150	3390
346	20231020	132800	12258562450	22150	22150	22200	22150	1576
347	20231020	132700	12223599800	22200	22150	22200	22100	2632
348	20231020	132600	12165280400	22150	22200	22200	22100	1701
349	20231020	132500	12127613250	22150	22100	22200	22100	3392
350	20231020	132400	12052506900	22100	22100	22150	22050	6338
351	20231020	132300	11912393600	22100	21950	22150	21950	18554
352	20231020	132200	11503492450	21950	21950	21950	21900	3249
353	20231020	132100	11432297250	21900	21850	21950	21850	2287
354	20231020	132000	11382170850	21900	21850	21950	21800	7131
355	20231020	131900	11226022050	21900	21750	21900	21750	6085
356	20231020	131800	11093214250	21750	21800	21800	21700	802
357	20231020	131700	11075748550	21800	21800	21800	21750	908
358	20231020	131600	11055959200	21800	21750	21800	21700	2057
359	20231020	131500	11011217700	21700	21750	21750	21700	1878
360	20231020	131400	10970448400	21750	21650	21750	21650	1451
361	20231020	131300	10938953950	21650	21650	21700	21600	3074
362	20231020	131200	10872425400	21650	21800	21800	21650	6669
363	20231020	131100	10727647750	21800	21700	21850	21700	5945
364	20231020	131000	10598312800	21700	21500	21700	21500	2925
365	20231020	130900	10535106150	21500	21600	21600	21400	6697
366	20231020	130800	10391306550	21600	21600	21650	21550	4025
367	20231020	130700	10304375600	21600	21550	21600	21550	950
368	20231020	130600	10283882600	21600	21550	21600	21550	933
369	20231020	130500	10263755850	21600	21550	21600	21550	3963
370	20231020	130400	10178343900	21550	21500	21550	21500	1215
371	20231020	130300	10152215050	21550	21500	21550	21500	2120
372	20231020	130200	10106612650	21450	21500	21500	21450	159
373	20231020	130100	10103194450	21500	21500	21500	21450	1063
374	20231020	130000	10080366400	21500	21500	21550	21500	2314
375	20231020	125900	10030612200	21550	21450	21550	21450	4021
376	20231020	125800	9944160100	21500	21450	21500	21450	1797
377	20231020	125700	9905612800	21450	21450	21450	21400	219
378	20231020	125600	9900915600	21450	21400	21450	21400	313
379	20231020	125500	9894206050	21400	21450	21450	21350	874
380	20231020	125400	9875503550	21400	21400	21400	21400	1450
381	20231020	125300	9844473550	21400	21400	21400	21350	385
382	20231020	125200	9836240350	21400	21400	21450	21400	966
383	20231020	125100	9815544450	21400	21400	21450	21400	3012
384	20231020	125000	9751055100	21400	21450	21450	21400	811
385	20231020	124900	9733679350	21450	21350	21450	21350	4437
386	20231020	124800	9638786900	21350	21350	21350	21300	314
387	20231020	124700	9632083200	21300	21350	21350	21300	651
388	20231020	124600	9618201500	21350	21300	21350	21250	2069
389	20231020	124500	9574128250	21300	21350	21350	21250	1382
390	20231020	124400	9544657000	21350	21250	21350	21200	10773
391	20231020	124300	9315142800	21250	21200	21250	21200	1471
392	20231020	124200	9283938400	21200	21200	21200	21200	667
393	20231020	124100	9269798000	21150	21150	21200	21150	1661
394	20231020	124000	9234667700	21150	21150	21150	21100	161
395	20231020	123900	9231262850	21150	21150	21150	21150	505
396	20231020	123800	9220582100	21150	21100	21150	21100	162
397	20231020	123700	9217157750	21150	21150	21150	21150	156
398	20231020	123600	9213858350	21150	21100	21150	21100	486
399	20231020	123500	9203579750	21100	21100	21150	21100	274
400	20231020	123400	9197790350	21150	21150	21150	21100	342
401	20231020	123300	9190557950	21150	21150	21150	21150	712
402	20231020	123200	9175499150	21150	21100	21150	21050	588
403	20231020	123100	9163087450	21100	21100	21100	21100	699
404	20231020	123000	9148338550	21100	21100	21100	21050	363
405	20231020	122900	9140679700	21100	21150	21150	21100	458
406	20231020	122800	9131006600	21150	21150	21150	21100	347
407	20231020	122700	9123679400	21150	21100	21150	21100	265
408	20231020	122600	9118087000	21100	21100	21100	21050	273
409	20231020	122500	9112328650	21100	21150	21150	21100	661
410	20231020	122400	9098373750	21100	21100	21150	21100	1030
411	20231020	122300	9076632950	21100	21150	21150	21100	579
412	20231020	122200	9064415950	21100	21100	21100	21050	447
413	20231020	122100	9054984550	21100	21100	21100	21100	997
414	20231020	122000	9033947850	21050	21100	21100	21050	1268
415	20231020	121900	9007242550	21100	21100	21100	21100	236
416	20231020	121800	9002262950	21050	21150	21150	21050	477
417	20231020	121700	8992195800	21150	21050	21150	21050	203
418	20231020	121600	8987903050	21150	21100	21150	21100	471
419	20231020	121500	8977957550	21100	21100	21100	21050	907
420	20231020	121400	8958856650	21100	21150	21150	21050	939
421	20231020	121300	8939049850	21150	21100	21150	21100	857
422	20231020	121200	8920955300	21100	21100	21200	21050	1570
423	20231020	121100	8887792650	21100	21050	21100	21000	1221
424	20231020	121000	8862033100	21050	21100	21100	21050	922
425	20231020	120900	8842619450	21050	21100	21150	21050	2894
426	20231020	120800	8781591200	21100	21100	21100	21050	323
427	20231020	120700	8774777400	21100	21100	21100	21050	431
428	20231020	120600	8765683600	21100	21050	21100	21050	277
429	20231020	120500	8759846200	21100	21050	21100	21000	337
430	20231020	120400	8752750850	21050	21050	21050	21000	366
431	20231020	120300	8745047000	21050	21100	21100	21050	1249
432	20231020	120200	8718712150	21150	21050	21150	21050	1497
433	20231020	120100	8687137850	21050	21050	21050	21000	290
434	20231020	120000	8681035900	21050	21100	21100	21050	1631
435	20231020	115900	8646696900	21050	21200	21200	21050	4107
436	20231020	115800	8559936700	21200	21100	21250	21100	4339
437	20231020	115700	8468111400	21050	21100	21100	21050	690
438	20231020	115600	8453556250	21100	21050	21150	21050	265
439	20231020	115500	8447967950	21150	21100	21150	21050	1274
440	20231020	115400	8421077750	21100	21100	21100	21100	595
441	20231020	115300	8408523250	21100	21050	21100	21050	1436
442	20231020	115200	8378224150	21100	21100	21100	21050	702
443	20231020	115100	8363412300	21100	21150	21150	21100	1155
444	20231020	115000	8339033850	21100	21150	21150	21100	603
445	20231020	114900	8326306700	21150	21100	21150	21100	1871
446	20231020	114800	8286788250	21100	21100	21150	21050	1160
447	20231020	114700	8262312350	21050	21050	21100	21050	607
448	20231020	114600	8249532450	21050	21050	21050	21000	719
449	20231020	114500	8234397800	21050	21000	21050	21000	2957
450	20231020	114400	8172294500	21000	21050	21050	20950	133
451	20231020	114300	8169500850	21050	21050	21050	21000	364
452	20231020	114200	8161844100	21050	21100	21100	21000	3673
453	20231020	114100	8084565550	21050	21100	21150	21050	1510
454	20231020	114000	8052757900	21100	21100	21250	21050	7497
455	20231020	113900	7894123150	21100	21100	21100	21050	184
456	20231020	113800	7890245650	21100	21050	21100	21000	189
457	20231020	113700	7886267400	21050	21050	21050	21050	1186
458	20231020	113600	7861302100	21000	21100	21150	21000	1087
459	20231020	113500	7838394100	21100	21100	21100	21050	546
460	20231020	113400	7826873650	21050	21100	21100	21050	100
461	20231020	113300	7824765950	21100	21000	21100	21000	832
462	20231020	113200	7807233800	21100	21050	21100	21050	498
463	20231020	113100	7796741050	21050	21150	21150	21050	2671
464	20231020	113000	7740378200	21150	21150	21150	21100	551
465	20231020	112900	7728730900	21150	21100	21150	21050	787
466	20231020	112800	7712136000	21100	21100	21100	21100	663
467	20231020	112700	7698146700	21100	21050	21150	21000	2006
468	20231020	112600	7655876000	21050	21100	21100	21050	1009
469	20231020	112500	7634628450	21100	21100	21100	21050	568
470	20231020	112400	7622657050	21050	21100	21100	21050	700
471	20231020	112300	7607896300	21100	21100	21100	21050	344
472	20231020	112200	7600642950	21100	21150	21150	21050	786
473	20231020	112100	7584059350	21150	21100	21150	21100	7042
474	20231020	112000	7435208150	21100	21050	21100	21050	2118
475	20231020	111900	7390602700	21050	21050	21050	21000	350
476	20231020	111800	7383241400	21050	21000	21050	21000	710
477	20231020	111700	7368304900	21050	21050	21050	21000	387
478	20231020	111600	7360158600	21050	21050	21050	21000	221
479	20231020	111500	7355507850	21050	21050	21050	21000	1273
480	20231020	111400	7328719550	21050	21050	21050	21050	99
481	20231020	111300	7326635600	21050	21050	21050	21050	277
482	20231020	111200	7320804750	21000	21000	21050	20950	1983
483	20231020	111100	7279209000	21000	21050	21050	20950	2103
484	20231020	111000	7235058300	21050	21000	21050	21000	630
485	20231020	110900	7221813250	21000	20900	21000	20850	2696
486	20231020	110800	7165373350	20900	20900	20900	20850	703
487	20231020	110700	7150680700	20850	20850	20900	20850	115
488	20231020	110600	7148281300	20850	20850	20850	20850	366
489	20231020	110500	7140650200	20900	20850	20900	20850	749
490	20231020	110400	7125026100	20850	20850	20900	20850	1603
491	20231020	110300	7091599350	20850	20800	20900	20800	4016
492	20231020	110200	7008001250	20800	20750	20800	20750	154
493	20231020	110100	7004799800	20750	20750	20800	20750	266
494	20231020	110000	6999269750	20750	20700	20800	20700	698
495	20231020	105900	6984776400	20750	20800	20800	20750	389
496	20231020	105800	6976693900	20800	20800	20800	20800	149
497	20231020	105700	6973594700	20800	20750	20800	20700	1840
498	20231020	105600	6935461950	20700	20750	20750	20700	1458
499	20231020	105500	6905221450	20750	20800	20800	20750	867
500	20231020	105400	6887218700	20800	20800	20850	20800	1468
501	20231020	105300	6856681650	20800	20850	20850	20800	444
502	20231020	105200	6847433800	20850	20800	20850	20800	832
503	20231020	105100	6830126500	20800	20750	20800	20750	610
504	20231020	105000	6817438850	20700	20800	20800	20700	955
505	20231020	104900	6797628100	20800	20850	20850	20750	752
506	20231020	104800	6781967800	20850	20800	20900	20750	1082
507	20231020	104700	6759429950	20750	20700	20750	20700	606
508	20231020	104600	6746863550	20700	20750	20800	20700	517
509	20231020	104500	6736135400	20800	20750	20800	20700	2078
510	20231020	104400	6693032850	20750	20700	20750	20600	8720
511	20231020	104300	6512849550	20700	20850	20850	20700	5545
512	20231020	104200	6397647500	20800	20800	20850	20800	305
513	20231020	104100	6391294800	20850	20850	20900	20800	1230
514	20231020	104000	6365646400	20850	20850	20850	20800	853
515	20231020	103900	6347893700	20800	20850	20850	20800	904
516	20231020	103800	6329052100	20900	20850	20900	20800	1136
517	20231020	103700	6305374250	20900	20900	20900	20850	1078
518	20231020	103600	6282860900	20950	20800	20950	20800	2052
519	20231020	103500	6240017750	20850	20850	20900	20800	2335
520	20231020	103400	6191329300	20850	20950	20950	20850	7468
521	20231020	103300	6035293750	20950	20950	21000	20900	1390
522	20231020	103200	6006183000	20950	21050	21050	20950	656
523	20231020	103100	5992404750	21050	21050	21050	21050	185
524	20231020	103000	5988510500	21050	21000	21050	21000	54
525	20231020	102900	5987373850	21050	20950	21050	20950	2205
526	20231020	102800	5941062550	21000	20900	21000	20900	1319
527	20231020	102700	5913443000	20900	20950	21000	20900	1343
528	20231020	102600	5885341500	20950	20950	21000	20950	1042
529	20231020	102500	5863509900	20950	21000	21000	20950	908
530	20231020	102400	5844486450	21000	20950	21000	20950	741
531	20231020	102300	5828955800	21000	20950	21000	20950	433
532	20231020	102200	5819872800	20950	20950	20950	20950	636
533	20231020	102100	5806548600	20950	21000	21000	20950	4648
534	20231020	102000	5709043550	21000	21050	21050	20950	1108
535	20231020	101900	5685771200	21050	21100	21100	21050	849
536	20231020	101800	5667896800	21100	21100	21100	21050	1640
537	20231020	101700	5633344000	21150	21150	21200	21100	1319
538	20231020	101600	5605438050	21150	21100	21150	21100	1195
539	20231020	101500	5580164450	21100	21100	21100	21050	685
540	20231020	101400	5565713000	21050	21100	21100	21050	937
541	20231020	101300	5545967750	21050	21050	21100	21000	2417
542	20231020	101200	5495121350	21050	21000	21050	20950	3858
543	20231020	101100	5414037600	21000	21050	21050	21000	324
544	20231020	101000	5407218000	21050	21100	21100	21000	1985
545	20231020	100900	5365467300	21150	21150	21150	21100	416
546	20231020	100800	5356671300	21100	21150	21150	21100	919
547	20231020	100700	5337236850	21150	21050	21150	21050	1980
548	20231020	100600	5295522050	21050	21000	21050	21000	693
549	20231020	100500	5280957450	21000	21050	21050	21000	1116
550	20231020	100400	5257508750	21050	21050	21050	21050	575
551	20231020	100300	5245405000	21050	21100	21100	21000	1123
552	20231020	100200	5221779150	21050	21100	21100	21050	429
553	20231020	100100	5212727450	21100	21050	21100	21050	960
554	20231020	100000	5192506750	21050	21100	21100	21050	492
555	20231020	095900	5182144300	21100	21000	21100	21000	3282
556	20231020	095800	5113106550	21000	20950	21000	20950	541
557	20231020	095700	5101768450	20950	20900	20950	20900	1807
558	20231020	095600	5063954700	20900	20900	20900	20850	492
559	20231020	095500	5053673850	20850	20950	20950	20850	1025
560	20231020	095400	5032264450	20950	20900	20950	20900	590
561	20231020	095300	5019912850	20900	20900	20900	20850	972
562	20231020	095200	4999610550	20900	21100	21100	20900	1778
563	20231020	095100	4962359900	21000	20900	21050	20900	3519
564	20231020	095000	4888630850	20900	20950	20950	20850	560
565	20231020	094900	4876925250	20900	20900	20950	20900	1775
566	20231020	094800	4839818950	20900	21000	21000	20900	1157
567	20231020	094700	4815582850	20950	20950	21000	20950	315
568	20231020	094600	4808981000	20950	21000	21000	20950	1274
569	20231020	094500	4782244900	21050	21000	21100	21000	3092
570	20231020	094400	4717262000	21000	20900	21000	20900	1793
571	20231020	094300	4679704650	20900	20850	20900	20850	2575
572	20231020	094200	4625949050	20850	20900	20900	20800	2311
573	20231020	094100	4577795100	20900	20850	20900	20850	384
574	20231020	094000	4569772900	20850	20900	20900	20850	338
575	20231020	093900	4562716950	20850	21000	21000	20850	3436
576	20231020	093800	4490652900	21050	21100	21150	21000	1493
577	20231020	093700	4459218700	21100	21100	21150	21100	6497
578	20231020	093600	4321948100	21150	21150	21200	21100	1887
579	20231020	093500	4282036050	21150	21350	21350	21150	6263
580	20231020	093400	4149032600	21350	21300	21350	21300	230
581	20231020	093300	4144124000	21350	21200	21350	21150	7501
582	20231020	093200	3985215800	21250	21250	21250	21200	377
583	20231020	093100	3977207650	21250	21300	21300	21250	2379
584	20231020	093000	3926619750	21300	21350	21400	21300	2728
585	20231020	092900	3868402400	21300	21300	21450	21250	15371
586	20231020	092800	3540231050	21300	21200	21300	21150	3546
587	20231020	092700	3464870500	21200	21150	21200	21150	1737
588	20231020	092600	3428115050	21150	21000	21150	20950	3278
589	20231020	092500	3359180250	21000	20800	21000	20800	3837
590	20231020	092400	3278936000	20800	20800	20800	20750	862
591	20231020	092300	3261034350	20800	20750	20800	20750	1688
592	20231020	092200	3225958650	20750	20750	20750	20650	5219
593	20231020	092100	3117804550	20700	20950	20950	20650	4362
594	20231020	092000	3027097300	20950	20950	21000	20900	2380
595	20231020	091900	2977232300	20900	20850	20950	20700	2582
596	20231020	091800	2923489550	20800	21100	21100	20800	6704
597	20231020	091700	2783453750	21050	21150	21150	21050	3790
598	20231020	091600	2703511250	21150	21150	21200	21100	1340
599	20231020	091500	2675139500	21150	21100	21200	21100	1872
600	20231020	091400	2635541600	21100	21000	21150	20950	2163
601	20231020	091300	2589966450	21000	21100	21100	20900	4345
602	20231020	091200	2498691550	21050	20850	21150	20700	12113
603	20231020	091100	2244758150	20900	21300	21300	20900	11294
604	20231020	091000	2006667650	21350	21150	21400	21150	4465
605	20231020	090900	1911434350	21150	21100	21200	21100	8022
606	20231020	090800	1741493250	21150	21350	21400	21050	8963
607	20231020	090700	1550873300	21350	21450	21450	21250	4826
608	20231020	090600	1447726450	21500	21500	21550	21450	5319
609	20231020	090500	1333358750	21500	21400	21500	21300	11362
610	20231020	090400	1089782700	21400	21350	21400	21250	6277
611	20231020	090300	955994700	21350	21200	21350	21150	6559
612	20231020	090200	816585050	21250	21150	21300	21050	10325
613	20231020	090100	598033300	21200	20950	21250	20950	13013
614	20231020	090000	323330000	20950	20250	20950	20250	15576