KissMeData/095610/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200000	1942520800	21250	21250	21250	21250	1092
3	20231103	195900	1942520800	21250	21250	21250	21250	0
4	20231103	195800	1942520800	21250	21250	21250	21250	0
5	20231103	195700	1942520800	21250	21250	21250	21250	0
6	20231103	195600	1942520800	21250	21250	21250	21250	0
7	20231103	195500	1942520800	21250	21250	21250	21250	0
8	20231103	195400	1942520800	21250	21250	21250	21250	0
9	20231103	195300	1942520800	21250	21250	21250	21250	0
10	20231103	195200	1942520800	21250	21250	21250	21250	0
11	20231103	195100	1942520800	21250	21250	21250	21250	0
12	20231103	195000	1942520800	21250	21250	21250	21250	0
13	20231103	194900	1942520800	21250	21250	21250	21250	0
14	20231103	194800	1942520800	21250	21250	21250	21250	0
15	20231103	194700	1942520800	21250	21250	21250	21250	0
16	20231103	194600	1942520800	21250	21250	21250	21250	0
17	20231103	194500	1942520800	21250	21250	21250	21250	0
18	20231103	194400	1942520800	21250	21250	21250	21250	0
19	20231103	194300	1942520800	21250	21250	21250	21250	0
20	20231103	194200	1942520800	21250	21250	21250	21250	0
21	20231103	194100	1942520800	21250	21250	21250	21250	0
22	20231103	194000	1942520800	21250	21250	21250	21250	0
23	20231103	193900	1942520800	21250	21250	21250	21250	0
24	20231103	193800	1942520800	21250	21250	21250	21250	0
25	20231103	193700	1942520800	21250	21250	21250	21250	0
26	20231103	193600	1942520800	21250	21250	21250	21250	0
27	20231103	193500	1942520800	21250	21250	21250	21250	0
28	20231103	193400	1942520800	21250	21250	21250	21250	0
29	20231103	193300	1942520800	21250	21250	21250	21250	0
30	20231103	193200	1942520800	21250	21250	21250	21250	0
31	20231103	193100	1942520800	21250	21250	21250	21250	0
32	20231103	193000	1942520800	21250	21250	21250	21250	1092
33	20231103	192900	1942520800	21250	21250	21250	21250	0
34	20231103	192800	1942520800	21250	21250	21250	21250	0
35	20231103	192700	1942520800	21250	21250	21250	21250	0
36	20231103	192600	1942520800	21250	21250	21250	21250	0
37	20231103	192500	1942520800	21250	21250	21250	21250	0
38	20231103	192400	1942520800	21250	21250	21250	21250	0
39	20231103	192300	1942520800	21250	21250	21250	21250	0
40	20231103	192200	1942520800	21250	21250	21250	21250	0
41	20231103	192100	1942520800	21250	21250	21250	21250	0
42	20231103	192000	1942520800	21250	21250	21250	21250	0
43	20231103	191900	1942520800	21250	21250	21250	21250	0
44	20231103	191800	1942520800	21250	21250	21250	21250	0
45	20231103	191700	1942520800	21250	21250	21250	21250	0
46	20231103	191600	1942520800	21250	21250	21250	21250	0
47	20231103	191500	1942520800	21250	21250	21250	21250	0
48	20231103	191400	1942520800	21250	21250	21250	21250	0
49	20231103	191300	1942520800	21250	21250	21250	21250	0
50	20231103	191200	1942520800	21250	21250	21250	21250	0
51	20231103	191100	1942520800	21250	21250	21250	21250	0
52	20231103	191000	1942520800	21250	21250	21250	21250	0
53	20231103	190900	1942520800	21250	21250	21250	21250	0
54	20231103	190800	1942520800	21250	21250	21250	21250	0
55	20231103	190700	1942520800	21250	21250	21250	21250	0
56	20231103	190600	1942520800	21250	21250	21250	21250	0
57	20231103	190500	1942520800	21250	21250	21250	21250	0
58	20231103	190400	1942520800	21250	21250	21250	21250	0
59	20231103	190300	1942520800	21250	21250	21250	21250	0
60	20231103	190200	1942520800	21250	21250	21250	21250	0
61	20231103	190100	1942520800	21250	21250	21250	21250	0
62	20231103	190000	1942520800	21250	21250	21250	21250	1092
63	20231103	185900	1942520800	21250	21250	21250	21250	0
64	20231103	185800	1942520800	21250	21250	21250	21250	0
65	20231103	185700	1942520800	21250	21250	21250	21250	0
66	20231103	185600	1942520800	21250	21250	21250	21250	0
67	20231103	185500	1942520800	21250	21250	21250	21250	0
68	20231103	185400	1942520800	21250	21250	21250	21250	0
69	20231103	185300	1942520800	21250	21250	21250	21250	0
70	20231103	185200	1942520800	21250	21250	21250	21250	0
71	20231103	185100	1942520800	21250	21250	21250	21250	0
72	20231103	185000	1942520800	21250	21250	21250	21250	0
73	20231103	184900	1942520800	21250	21250	21250	21250	0
74	20231103	184800	1942520800	21250	21250	21250	21250	0
75	20231103	184700	1942520800	21250	21250	21250	21250	0
76	20231103	184600	1942520800	21250	21250	21250	21250	0
77	20231103	184500	1942520800	21250	21250	21250	21250	0
78	20231103	184400	1942520800	21250	21250	21250	21250	0
79	20231103	184300	1942520800	21250	21250	21250	21250	0
80	20231103	184200	1942520800	21250	21250	21250	21250	0
81	20231103	184100	1942520800	21250	21250	21250	21250	0
82	20231103	184000	1942520800	21250	21250	21250	21250	0
83	20231103	183900	1942520800	21250	21250	21250	21250	0
84	20231103	183800	1942520800	21250	21250	21250	21250	0
85	20231103	183700	1942520800	21250	21250	21250	21250	0
86	20231103	183600	1942520800	21250	21250	21250	21250	0
87	20231103	183500	1942520800	21250	21250	21250	21250	0
88	20231103	183400	1942520800	21250	21250	21250	21250	0
89	20231103	183300	1942520800	21250	21250	21250	21250	0
90	20231103	183200	1942520800	21250	21250	21250	21250	0
91	20231103	183100	1942520800	21250	21250	21250	21250	0
92	20231103	183000	1942520800	21250	21250	21250	21250	1092
93	20231103	182900	1942520800	21250	21250	21250	21250	0
94	20231103	182800	1942520800	21250	21250	21250	21250	0
95	20231103	182700	1942520800	21250	21250	21250	21250	0
96	20231103	182600	1942520800	21250	21250	21250	21250	0
97	20231103	182500	1942520800	21250	21250	21250	21250	0
98	20231103	182400	1942520800	21250	21250	21250	21250	0
99	20231103	182300	1942520800	21250	21250	21250	21250	0
100	20231103	182200	1942520800	21250	21250	21250	21250	0
101	20231103	182100	1942520800	21250	21250	21250	21250	0
102	20231103	182000	1942520800	21250	21250	21250	21250	0
103	20231103	181900	1942520800	21250	21250	21250	21250	0
104	20231103	181800	1942520800	21250	21250	21250	21250	0
105	20231103	181700	1942520800	21250	21250	21250	21250	0
106	20231103	181600	1942520800	21250	21250	21250	21250	0
107	20231103	181500	1942520800	21250	21250	21250	21250	0
108	20231103	181400	1942520800	21250	21250	21250	21250	0
109	20231103	181300	1942520800	21250	21250	21250	21250	0
110	20231103	181200	1942520800	21250	21250	21250	21250	0
111	20231103	181100	1942520800	21250	21250	21250	21250	0
112	20231103	181000	1942520800	21250	21250	21250	21250	0
113	20231103	180900	1942520800	21250	21250	21250	21250	0
114	20231103	180800	1942520800	21250	21250	21250	21250	0
115	20231103	180700	1942520800	21250	21250	21250	21250	0
116	20231103	180600	1942520800	21250	21250	21250	21250	0
117	20231103	180500	1942520800	21250	21250	21250	21250	0
118	20231103	180400	1942520800	21250	21250	21250	21250	0
119	20231103	180300	1942520800	21250	21250	21250	21250	0
120	20231103	180200	1942520800	21250	21250	21250	21250	0
121	20231103	180100	1942520800	21250	21250	21250	21250	0
122	20231103	180000	1942520800	21250	21250	21250	21250	1092
123	20231103	175900	1942520800	21250	21250	21250	21250	0
124	20231103	175800	1942520800	21250	21250	21250	21250	0
125	20231103	175700	1942520800	21250	21250	21250	21250	0
126	20231103	175600	1942520800	21250	21250	21250	21250	0
127	20231103	175500	1942520800	21250	21250	21250	21250	0
128	20231103	175400	1942520800	21250	21250	21250	21250	0
129	20231103	175300	1942520800	21250	21250	21250	21250	0
130	20231103	175200	1942520800	21250	21250	21250	21250	0
131	20231103	175100	1942520800	21250	21250	21250	21250	0
132	20231103	175000	1942520800	21250	21250	21250	21250	0
133	20231103	174900	1942520800	21250	21250	21250	21250	0
134	20231103	174800	1942520800	21250	21250	21250	21250	0
135	20231103	174700	1942520800	21250	21250	21250	21250	0
136	20231103	174600	1942520800	21250	21250	21250	21250	0
137	20231103	174500	1942520800	21250	21250	21250	21250	0
138	20231103	174400	1942520800	21250	21250	21250	21250	0
139	20231103	174300	1942520800	21250	21250	21250	21250	0
140	20231103	174200	1942520800	21250	21250	21250	21250	0
141	20231103	174100	1942520800	21250	21250	21250	21250	0
142	20231103	174000	1942520800	21250	21250	21250	21250	0
143	20231103	173900	1942520800	21250	21250	21250	21250	0
144	20231103	173800	1942520800	21250	21250	21250	21250	0
145	20231103	173700	1942520800	21250	21250	21250	21250	0
146	20231103	173600	1942520800	21250	21250	21250	21250	0
147	20231103	173500	1942520800	21250	21250	21250	21250	0
148	20231103	173400	1942520800	21250	21250	21250	21250	0
149	20231103	173300	1942520800	21250	21250	21250	21250	0
150	20231103	173200	1942520800	21250	21250	21250	21250	0
151	20231103	173100	1942520800	21250	21250	21250	21250	0
152	20231103	173000	1942520800	21250	21250	21250	21250	1092
153	20231103	172900	1942520800	21250	21250	21250	21250	0
154	20231103	172800	1942520800	21250	21250	21250	21250	0
155	20231103	172700	1942520800	21250	21250	21250	21250	0
156	20231103	172600	1942520800	21250	21250	21250	21250	0
157	20231103	172500	1942520800	21250	21250	21250	21250	0
158	20231103	172400	1942520800	21250	21250	21250	21250	0
159	20231103	172300	1942520800	21250	21250	21250	21250	0
160	20231103	172200	1942520800	21250	21250	21250	21250	0
161	20231103	172100	1942520800	21250	21250	21250	21250	0
162	20231103	172000	1942520800	21250	21250	21250	21250	0
163	20231103	171900	1942520800	21250	21250	21250	21250	0
164	20231103	171800	1942520800	21250	21250	21250	21250	0
165	20231103	171700	1942520800	21250	21250	21250	21250	0
166	20231103	171600	1942520800	21250	21250	21250	21250	0
167	20231103	171500	1942520800	21250	21250	21250	21250	0
168	20231103	171400	1942520800	21250	21250	21250	21250	0
169	20231103	171300	1942520800	21250	21250	21250	21250	0
170	20231103	171200	1942520800	21250	21250	21250	21250	0
171	20231103	171100	1942520800	21250	21250	21250	21250	0
172	20231103	171000	1942520800	21250	21250	21250	21250	0
173	20231103	170900	1942520800	21250	21250	21250	21250	0
174	20231103	170800	1942520800	21250	21250	21250	21250	0
175	20231103	170700	1942520800	21250	21250	21250	21250	0
176	20231103	170600	1942520800	21250	21250	21250	21250	0
177	20231103	170500	1942520800	21250	21250	21250	21250	0
178	20231103	170400	1942520800	21250	21250	21250	21250	0
179	20231103	170300	1942520800	21250	21250	21250	21250	0
180	20231103	170200	1942520800	21250	21250	21250	21250	0
181	20231103	170100	1942520800	21250	21250	21250	21250	0
182	20231103	170000	1942520800	21250	21250	21250	21250	1092
183	20231103	165900	1942520800	21250	21250	21250	21250	0
184	20231103	165800	1942520800	21250	21250	21250	21250	0
185	20231103	165700	1942520800	21250	21250	21250	21250	0
186	20231103	165600	1942520800	21250	21250	21250	21250	0
187	20231103	165500	1942520800	21250	21250	21250	21250	0
188	20231103	165400	1942520800	21250	21250	21250	21250	0
189	20231103	165300	1942520800	21250	21250	21250	21250	0
190	20231103	165200	1942520800	21250	21250	21250	21250	0
191	20231103	165100	1942520800	21250	21250	21250	21250	0
192	20231103	165000	1942520800	21250	21250	21250	21250	0
193	20231103	164900	1942520800	21250	21250	21250	21250	0
194	20231103	164800	1942520800	21250	21250	21250	21250	0
195	20231103	164700	1942520800	21250	21250	21250	21250	0
196	20231103	164600	1942520800	21250	21250	21250	21250	0
197	20231103	164500	1942520800	21250	21250	21250	21250	0
198	20231103	164400	1942520800	21250	21250	21250	21250	0
199	20231103	164300	1942520800	21250	21250	21250	21250	0
200	20231103	164200	1942520800	21250	21250	21250	21250	0
201	20231103	164100	1942520800	21250	21250	21250	21250	0
202	20231103	164000	1942520800	21250	21250	21250	21250	0
203	20231103	163900	1942520800	21250	21250	21250	21250	0
204	20231103	163800	1942520800	21250	21250	21250	21250	0
205	20231103	163700	1942520800	21250	21250	21250	21250	0
206	20231103	163600	1942520800	21250	21250	21250	21250	0
207	20231103	163500	1942520800	21250	21250	21250	21250	0
208	20231103	163400	1942520800	21250	21250	21250	21250	0
209	20231103	163300	1942520800	21250	21250	21250	21250	0
210	20231103	163200	1942520800	21250	21250	21250	21250	0
211	20231103	163100	1942520800	21250	21250	21250	21250	0
212	20231103	163000	1942520800	21250	21250	21250	21250	1092
213	20231103	162900	1942520800	21250	21250	21250	21250	0
214	20231103	162800	1942520800	21250	21250	21250	21250	0
215	20231103	162700	1942520800	21250	21250	21250	21250	0
216	20231103	162600	1942520800	21250	21250	21250	21250	0
217	20231103	162500	1942520800	21250	21250	21250	21250	0
218	20231103	162400	1942520800	21250	21250	21250	21250	0
219	20231103	162300	1942520800	21250	21250	21250	21250	0
220	20231103	162200	1942520800	21250	21250	21250	21250	0
221	20231103	162100	1942520800	21250	21250	21250	21250	0
222	20231103	162000	1942520800	21250	21250	21250	21250	0
223	20231103	161900	1942520800	21250	21250	21250	21250	0
224	20231103	161800	1942520800	21250	21250	21250	21250	0
225	20231103	161700	1942520800	21250	21250	21250	21250	0
226	20231103	161600	1942520800	21250	21250	21250	21250	0
227	20231103	161500	1942520800	21250	21250	21250	21250	0
228	20231103	161400	1942520800	21250	21250	21250	21250	0
229	20231103	161300	1942520800	21250	21250	21250	21250	0
230	20231103	161200	1942520800	21250	21250	21250	21250	0
231	20231103	161100	1942520800	21250	21250	21250	21250	0
232	20231103	161000	1942520800	21250	21250	21250	21250	0
233	20231103	160900	1942520800	21250	21250	21250	21250	0
234	20231103	160800	1942520800	21250	21250	21250	21250	0
235	20231103	160700	1942520800	21250	21250	21250	21250	0
236	20231103	160600	1942520800	21250	21250	21250	21250	0
237	20231103	160500	1942520800	21250	21250	21250	21250	0
238	20231103	160400	1942520800	21250	21250	21250	21250	0
239	20231103	160300	1942520800	21250	21250	21250	21250	0
240	20231103	160200	1942520800	21250	21250	21250	21250	0
241	20231103	160100	1942520800	21250	21250	21250	21250	0
242	20231103	160000	1942520800	21250	21250	21250	21250	1092
243	20231103	155900	1942520800	21250	21250	21250	21250	0
244	20231103	155800	1942520800	21250	21250	21250	21250	0
245	20231103	155700	1942520800	21250	21250	21250	21250	0
246	20231103	155600	1942520800	21250	21250	21250	21250	0
247	20231103	155500	1942520800	21250	21250	21250	21250	0
248	20231103	155400	1942520800	21250	21250	21250	21250	0
249	20231103	155300	1942520800	21250	21250	21250	21250	0
250	20231103	155200	1942520800	21250	21250	21250	21250	0
251	20231103	155100	1942520800	21250	21250	21250	21250	0
252	20231103	155000	1942520800	21250	21250	21250	21250	0
253	20231103	154900	1942520800	21250	21250	21250	21250	0
254	20231103	154800	1942520800	21250	21250	21250	21250	0
255	20231103	154700	1942520800	21250	21250	21250	21250	0
256	20231103	154600	1942520800	21250	21250	21250	21250	0
257	20231103	154500	1942520800	21250	21250	21250	21250	0
258	20231103	154400	1942520800	21250	21250	21250	21250	0
259	20231103	154300	1942520800	21250	21250	21250	21250	0
260	20231103	154200	1942520800	21250	21250	21250	21250	0
261	20231103	154100	1942520800	21250	21250	21250	21250	0
262	20231103	154000	1942520800	21250	21250	21250	21250	0
263	20231103	153900	1942520800	21250	21250	21250	21250	0
264	20231103	153800	1942520800	21250	21250	21250	21250	0
265	20231103	153700	1942520800	21250	21250	21250	21250	0
266	20231103	153600	1942520800	21250	21250	21250	21250	0
267	20231103	153500	1942520800	21250	21250	21250	21250	0
268	20231103	153400	1942520800	21250	21250	21250	21250	0
269	20231103	153300	1942520800	21250	21250	21250	21250	0
270	20231103	153200	1942520800	21250	21250	21250	21250	0
271	20231103	153100	1942520800	21250	21250	21250	21250	0
272	20231103	153000	1942520800	21250	21250	21250	21250	2184
273	20231103	152900	1919315800	21250	21250	21250	21250	0
274	20231103	152800	1919315800	21250	21250	21250	21250	0
275	20231103	152700	1919315800	21250	21250	21250	21250	0
276	20231103	152600	1919315800	21250	21250	21250	21250	0
277	20231103	152500	1919315800	21250	21250	21250	21250	0
278	20231103	152400	1919315800	21250	21250	21250	21250	0
279	20231103	152300	1919315800	21250	21250	21250	21250	0
280	20231103	152200	1919315800	21250	21250	21250	21250	0
281	20231103	152100	1919315800	21250	21250	21250	21250	0
282	20231103	152000	1919315800	21250	21250	21250	21250	0
283	20231103	151900	1919315800	21250	21250	21250	21200	213
284	20231103	151800	1914790500	21250	21250	21250	21200	52
285	20231103	151700	1913686200	21250	21250	21250	21200	148
286	20231103	151600	1910546200	21250	21200	21250	21200	62
287	20231103	151500	1909229200	21250	21250	21250	21200	37
288	20231103	151400	1908443700	21250	21250	21250	21250	10
289	20231103	151300	1908231200	21250	21250	21250	21250	18
290	20231103	151200	1907848700	21250	21200	21250	21200	328
291	20231103	151100	1900894300	21200	21200	21200	21200	19
292	20231103	151000	1900491500	21250	21250	21250	21200	300
293	20231103	150900	1894126000	21250	21250	21250	21250	25
294	20231103	150800	1893594750	21200	21250	21250	21200	44
295	20231103	150700	1892660250	21250	21250	21250	21250	45
296	20231103	150600	1891704000	21250	21250	21250	21250	129
297	20231103	150500	1888962750	21250	21250	21250	21200	494
298	20231103	150400	1878472750	21250	21250	21250	21250	99
299	20231103	150300	1876369000	21200	21200	21200	21200	49
300	20231103	150200	1875330200	21200	21200	21200	21200	0
301	20231103	150100	1875330200	21200	21200	21200	21200	12
302	20231103	150000	1875075800	21200	21250	21250	21200	30
303	20231103	145900	1874438350	21250	21250	21250	21250	67
304	20231103	145800	1873014600	21250	21250	21250	21250	114
305	20231103	145700	1870592100	21200	21200	21200	21200	48
306	20231103	145600	1869574500	21250	21250	21250	21250	7
307	20231103	145500	1869425750	21200	21200	21250	21200	62
308	20231103	145400	1868108350	21200	21200	21200	21200	140
309	20231103	145300	1865140350	21150	21200	21200	21150	59
310	20231103	145200	1863892050	21150	21200	21200	21150	26
311	20231103	145100	1863342100	21200	21200	21250	21200	292
312	20231103	145000	1857151650	21200	21200	21250	21200	176
313	20231103	144900	1853420400	21200	21200	21200	21200	17
314	20231103	144800	1853060000	21250	21250	21250	21250	51
315	20231103	144700	1851976250	21250	21250	21250	21250	0
316	20231103	144600	1851976250	21250	21250	21250	21250	1
317	20231103	144500	1851955000	21250	21250	21250	21250	1
318	20231103	144400	1851933750	21300	21300	21300	21300	0
319	20231103	144300	1851933750	21300	21300	21300	21300	1
320	20231103	144200	1851912450	21300	21250	21300	21250	102
321	20231103	144100	1849741400	21200	21200	21200	21200	1
322	20231103	144000	1849720200	21250	21250	21250	21250	137
323	20231103	143900	1846808950	21250	21250	21250	21250	205
324	20231103	143800	1842452700	21200	21250	21250	21200	238
325	20231103	143700	1837395350	21250	21250	21250	21250	16
326	20231103	143600	1837055350	21300	21250	21300	21250	62
327	20231103	143500	1835735050	21300	21300	21300	21300	0
328	20231103	143400	1835735050	21300	21300	21300	21300	1
329	20231103	143300	1835713750	21250	21250	21250	21250	40
330	20231103	143200	1834863750	21250	21250	21250	21250	1
331	20231103	143100	1834842500	21250	21250	21250	21250	60
332	20231103	143000	1833567500	21250	21250	21250	21250	228
333	20231103	142900	1828722500	21250	21250	21250	21250	0
334	20231103	142800	1828722500	21250	21250	21250	21250	94
335	20231103	142700	1826725000	21250	21250	21250	21250	0
336	20231103	142600	1826725000	21250	21250	21300	21250	4
337	20231103	142500	1826639950	21250	21250	21250	21250	16
338	20231103	142400	1826299950	21250	21250	21250	21250	0
339	20231103	142300	1826299950	21250	21250	21250	21250	94
340	20231103	142200	1824302450	21300	21250	21300	21250	126
341	20231103	142100	1821623650	21300	21300	21300	21300	0
342	20231103	142000	1821623650	21300	21300	21300	21300	116
343	20231103	141900	1819152850	21300	21300	21300	21300	1
344	20231103	141800	1819131550	21300	21300	21350	21300	343
345	20231103	141700	1811825600	21350	21350	21350	21350	51
346	20231103	141600	1810736750	21350	21350	21350	21350	25
347	20231103	141500	1810203000	21350	21350	21350	21350	0
348	20231103	141400	1810203000	21350	21350	21350	21350	28
349	20231103	141300	1809605200	21350	21300	21350	21300	846
350	20231103	141200	1791560200	21250	21300	21300	21250	30
351	20231103	141100	1790922200	21300	21300	21300	21300	103
352	20231103	141000	1788728300	21300	21300	21300	21300	0
353	20231103	140900	1788728300	21300	21300	21300	21300	1
354	20231103	140800	1788707000	21300	21300	21300	21300	6
355	20231103	140700	1788579200	21300	21350	21350	21300	686
356	20231103	140600	1773965050	21350	21350	21350	21350	10
357	20231103	140500	1773751550	21350	21350	21350	21350	28
358	20231103	140400	1773153750	21350	21350	21350	21350	25
359	20231103	140300	1772620000	21350	21350	21350	21350	125
360	20231103	140200	1769951250	21350	21350	21350	21350	14
361	20231103	140100	1769652350	21350	21350	21350	21350	418
362	20231103	140000	1760728050	21300	21350	21350	21300	30
363	20231103	135900	1760087800	21350	21350	21350	21350	72
364	20231103	135800	1758550600	21350	21350	21350	21350	125
365	20231103	135700	1755881850	21350	21350	21350	21350	51
366	20231103	135600	1754793000	21300	21300	21300	21300	0
367	20231103	135500	1754793000	21300	21400	21400	21300	160
368	20231103	135400	1751375000	21400	21350	21400	21350	572
369	20231103	135300	1739145200	21350	21350	21350	21350	113
370	20231103	135200	1736732650	21300	21350	21350	21300	353
371	20231103	135100	1729198450	21350	21350	21400	21350	856
372	20231103	135000	1710922800	21300	21350	21350	21300	25
373	20231103	134900	1710389800	21350	21250	21350	21250	371
374	20231103	134800	1702495050	21250	21200	21250	21200	281
375	20231103	134700	1696530500	21200	21200	21200	21200	171
376	20231103	134600	1692905300	21200	21200	21200	21200	500
377	20231103	134500	1682305300	21200	21200	21200	21200	100
378	20231103	134400	1680185300	21150	21100	21150	21100	124
379	20231103	134300	1677565200	21150	21150	21150	21150	209
380	20231103	134200	1673144850	21200	21200	21200	21200	10
381	20231103	134100	1672932850	21200	21200	21200	21200	67
382	20231103	134000	1671512450	21200	21150	21200	21150	5
383	20231103	133900	1671406600	21150	21150	21150	21150	150
384	20231103	133800	1668234100	21200	21200	21200	21200	689
385	20231103	133700	1653627300	21200	21200	21200	21200	31
386	20231103	133600	1652970100	21200	21200	21200	21200	1
387	20231103	133500	1652948900	21200	21200	21200	21200	300
388	20231103	133400	1646588900	21200	21150	21200	21150	52
389	20231103	133300	1645489000	21200	21200	21200	21200	116
390	20231103	133200	1643029800	21300	21100	21300	21100	967
391	20231103	133100	1622555300	21100	21100	21100	21100	688
392	20231103	133000	1608038500	21050	21050	21050	21050	661
393	20231103	132900	1594124450	21050	21050	21050	21050	4
394	20231103	132800	1594040250	21050	21050	21050	21050	0
395	20231103	132700	1594040250	21050	21050	21050	21050	1
396	20231103	132600	1594019200	21000	21000	21000	21000	200
397	20231103	132500	1589819200	21000	21050	21050	21000	7
398	20231103	132400	1589672050	21050	21050	21050	21050	18
399	20231103	132300	1589293150	21000	21000	21000	21000	0
400	20231103	132200	1589293150	21000	21000	21000	21000	1235
401	20231103	132100	1563358150	21000	21000	21000	21000	54
402	20231103	132000	1562224150	21000	21000	21000	21000	167
403	20231103	131900	1558717150	21000	21050	21050	21000	182
404	20231103	131800	1554895100	21000	21000	21000	21000	50
405	20231103	131700	1553845100	21000	21000	21000	21000	825
406	20231103	131600	1536520100	21000	21050	21050	21000	2441
407	20231103	131500	1485258600	21050	21050	21050	21050	0
408	20231103	131400	1485258600	21050	21050	21050	21000	93
409	20231103	131300	1483304950	21050	21050	21050	21050	17
410	20231103	131200	1482947100	21050	21050	21050	21050	27
411	20231103	131100	1482378750	21050	21050	21050	21050	1
412	20231103	131000	1482357700	21000	21050	21050	21000	99
413	20231103	130900	1480277250	21050	21050	21050	21050	3
414	20231103	130800	1480214100	21050	21050	21050	21050	131
415	20231103	130700	1477456550	21050	21050	21050	21050	100
416	20231103	130600	1475351550	21100	21050	21100	21050	357
417	20231103	130500	1467836550	21050	21050	21050	21050	7
418	20231103	130400	1467689200	21000	21050	21050	21000	1080
419	20231103	130300	1444965650	21100	21100	21100	21100	11
420	20231103	130200	1444733550	21100	21100	21100	21100	4
421	20231103	130100	1444649150	21050	21100	21100	21050	121
422	20231103	130000	1442102050	21100	21100	21100	21100	16
423	20231103	125900	1441764450	21100	21100	21100	21100	105
424	20231103	125800	1439548950	21100	21050	21100	21050	103
425	20231103	125700	1437380650	21050	21050	21100	21050	55
426	20231103	125600	1436222150	21100	21100	21100	21100	7
427	20231103	125500	1436074450	21100	21050	21100	21050	1097
428	20231103	125400	1412980100	21050	21100	21100	21050	27
429	20231103	125300	1412411200	21100	21100	21100	21100	15
430	20231103	125200	1412094700	21050	21050	21050	21050	0
431	20231103	125100	1412094700	21050	21100	21100	21050	67
432	20231103	125000	1410684100	21100	21100	21100	21100	0
433	20231103	124900	1410684100	21100	21100	21100	21100	38
434	20231103	124800	1409882300	21100	21100	21100	21100	0
435	20231103	124700	1409882300	21100	21100	21100	21100	111
436	20231103	124600	1407540200	21100	21100	21100	21100	6
437	20231103	124500	1407413600	21100	21100	21100	21100	0
438	20231103	124400	1407413600	21100	21100	21100	21100	0
439	20231103	124300	1407413600	21100	21100	21100	21100	10
440	20231103	124200	1407202600	21100	21100	21100	21100	23
441	20231103	124100	1406717300	21100	21100	21100	21050	113
442	20231103	124000	1404333050	21100	21100	21100	21100	25
443	20231103	123900	1403805550	21100	21100	21100	21100	5
444	20231103	123800	1403700050	21100	21150	21150	21100	21
445	20231103	123700	1403256100	21150	21150	21150	21150	1
446	20231103	123600	1403234950	21150	21100	21150	21100	807
447	20231103	123500	1386207150	21100	21100	21100	21100	17
448	20231103	123400	1385848450	21100	21100	21100	21100	10
449	20231103	123300	1385637450	21100	21100	21100	21100	20
450	20231103	123200	1385215450	21100	21050	21100	21050	136
451	20231103	123100	1382349850	21050	21100	21100	21050	20
452	20231103	123000	1381928000	21100	21100	21100	21100	22
453	20231103	122900	1381463800	21100	21100	21100	21100	1
454	20231103	122800	1381442700	21050	21100	21100	21050	22
455	20231103	122700	1380979350	21100	21100	21100	21100	16
456	20231103	122600	1380641750	21100	21100	21100	21100	5
457	20231103	122500	1380536250	21100	21100	21100	21100	37
458	20231103	122400	1379755550	21100	21100	21100	21050	65
459	20231103	122300	1378386900	21100	21100	21100	21100	47
460	20231103	122200	1377395200	21100	21100	21100	21100	5
461	20231103	122100	1377289700	21100	21100	21100	21100	272
462	20231103	122000	1371550500	21100	21100	21100	21050	105
463	20231103	121900	1369336500	21100	21100	21100	21100	15
464	20231103	121800	1369020000	21100	21100	21100	21100	0
465	20231103	121700	1369020000	21100	21100	21100	21100	7
466	20231103	121600	1368872300	21100	21100	21100	21100	157
467	20231103	121500	1365559600	21100	21100	21100	21100	282
468	20231103	121400	1359609400	21100	21100	21100	21100	0
469	20231103	121300	1359609400	21100	21100	21100	21100	43
470	20231103	121200	1358702100	21100	21150	21150	21100	332
471	20231103	121100	1351696600	21150	21150	21150	21150	27
472	20231103	121000	1351125550	21150	21150	21150	21150	121
473	20231103	120900	1348566400	21150	21150	21150	21150	5
474	20231103	120800	1348460650	21100	21100	21100	21100	10
475	20231103	120700	1348249650	21150	21150	21150	21150	19
476	20231103	120600	1347847800	21100	21100	21100	21100	0
477	20231103	120500	1347847800	21100	21150	21150	21100	31
478	20231103	120400	1347192950	21150	21150	21150	21150	6
479	20231103	120300	1347066050	21100	21100	21150	21100	69
480	20231103	120200	1345609250	21150	21150	21150	21150	5
481	20231103	120100	1345503500	21100	21100	21100	21100	25
482	20231103	120000	1344976000	21150	21100	21150	21100	65
483	20231103	115900	1343604250	21150	21150	21150	21150	17
484	20231103	115800	1343244700	21100	21150	21150	21100	16
485	20231103	115700	1342907050	21150	21150	21150	21150	11
486	20231103	115600	1342674400	21150	21150	21150	21150	9
487	20231103	115500	1342484050	21150	21150	21150	21150	19
488	20231103	115400	1342082200	21150	21150	21150	21150	0
489	20231103	115300	1342082200	21150	21150	21150	21150	0
490	20231103	115200	1342082200	21150	21150	21150	21150	0
491	20231103	115100	1342082200	21150	21150	21150	21150	4
492	20231103	115000	1341997600	21100	21100	21100	21100	0
493	20231103	114900	1341997600	21100	21100	21100	21100	18
494	20231103	114800	1341617800	21150	21150	21150	21150	0
495	20231103	114700	1341617800	21150	21100	21150	21100	7
496	20231103	114600	1341470050	21100	21100	21100	21100	12
497	20231103	114500	1341216850	21100	21100	21100	21050	1319
498	20231103	114400	1313406400	21100	21100	21100	21100	50
499	20231103	114300	1312351400	21100	21100	21100	21100	0
500	20231103	114200	1312351400	21100	21100	21100	21100	0
501	20231103	114100	1312351400	21100	21100	21100	21100	43
502	20231103	114000	1311444100	21150	21150	21150	21150	21
503	20231103	113900	1310999950	21150	21150	21150	21100	1656
504	20231103	113800	1276057750	21150	21150	21150	21150	70
505	20231103	113700	1274577250	21150	21150	21150	21150	137
506	20231103	113600	1271679700	21150	21150	21150	21150	0
507	20231103	113500	1271679700	21150	21150	21150	21150	0
508	20231103	113400	1271679700	21150	21200	21200	21150	105
509	20231103	113300	1269458700	21150	21150	21150	21150	155
510	20231103	113200	1266180450	21150	21200	21200	21150	21
511	20231103	113100	1265736150	21150	21150	21150	21150	1
512	20231103	113000	1265715000	21200	21200	21200	21200	3
513	20231103	112900	1265651400	21200	21150	21200	21150	726
514	20231103	112800	1250295100	21200	21200	21200	21200	28
515	20231103	112700	1249701500	21200	21200	21200	21200	292
516	20231103	112600	1243511100	21250	21250	21250	21250	5
517	20231103	112500	1243404850	21250	21250	21250	21250	30
518	20231103	112400	1242767350	21250	21250	21250	21250	41
519	20231103	112300	1241896100	21250	21250	21250	21250	0
520	20231103	112200	1241896100	21250	21250	21250	21250	101
521	20231103	112100	1239749850	21250	21250	21250	21250	17
522	20231103	112000	1239388600	21250	21200	21250	21200	180
523	20231103	111900	1235570750	21200	21200	21200	21150	91
524	20231103	111800	1233644050	21200	21200	21200	21150	117
525	20231103	111700	1231164250	21150	21200	21200	21150	11
526	20231103	111600	1230931100	21250	21200	21250	21200	194
527	20231103	111500	1226818250	21200	21150	21200	21150	898
528	20231103	111400	1207825300	21150	21100	21150	21100	8
529	20231103	111300	1207656200	21150	21150	21150	21150	0
530	20231103	111200	1207656200	21150	21150	21150	21150	22
531	20231103	111100	1207190900	21100	21100	21150	21100	440
532	20231103	111000	1197898650	21100	21100	21150	21100	73
533	20231103	110900	1196358100	21150	21150	21150	21150	49
534	20231103	110800	1195321750	21150	21150	21150	21150	10
535	20231103	110700	1195110250	21150	21150	21150	21150	20
536	20231103	110600	1194687250	21150	21100	21150	21100	59
537	20231103	110500	1193440050	21150	21150	21150	21150	21
538	20231103	110400	1192995900	21150	21100	21150	21100	20
539	20231103	110300	1192573750	21150	21150	21150	21150	36
540	20231103	110200	1191812350	21150	21150	21150	21150	236
541	20231103	110100	1186820950	21150	21100	21150	21100	152
542	20231103	110000	1183613700	21150	21150	21150	21150	38
543	20231103	105900	1182810000	21150	21100	21150	21100	134
544	20231103	105800	1179979800	21100	21100	21100	21100	10
545	20231103	105700	1179768800	21100	21150	21150	21100	2
546	20231103	105600	1179726550	21100	21100	21150	21100	174
547	20231103	105500	1176051950	21150	21150	21150	21150	2
548	20231103	105400	1176009650	21100	21100	21100	21100	3
549	20231103	105300	1175946350	21100	21100	21150	21100	135
550	20231103	105200	1173097350	21100	21100	21100	21100	229
551	20231103	105100	1168265450	21100	21100	21100	21100	15
552	20231103	105000	1167948950	21100	21100	21100	21100	1809
553	20231103	104900	1129779050	21100	21100	21100	21100	19
554	20231103	104800	1129378150	21100	21050	21100	21050	207
555	20231103	104700	1125019800	21050	21100	21100	21050	45
556	20231103	104600	1124071950	21050	21100	21100	21050	538
557	20231103	104500	1112721150	21100	21150	21150	21100	42
558	20231103	104400	1111834350	21150	21100	21150	21100	55
559	20231103	104300	1110672350	21150	21150	21150	21150	23
560	20231103	104200	1110185900	21150	21100	21150	21100	6
561	20231103	104100	1110059250	21100	21200	21200	21100	1549
562	20231103	104000	1077305050	21150	21200	21200	21150	149
563	20231103	103900	1074146750	21200	21200	21200	21200	86
564	20231103	103800	1072323550	21200	21200	21200	21200	333
565	20231103	103700	1065263950	21200	21200	21200	21200	0
566	20231103	103600	1065263950	21200	21200	21200	21200	895
567	20231103	103500	1046289950	21150	21200	21200	21150	56
568	20231103	103400	1045103050	21150	21150	21150	21150	2
569	20231103	103300	1045060750	21150	21150	21150	21150	103
570	20231103	103200	1042882300	21200	21150	21200	21150	116
571	20231103	103100	1040428850	21200	21150	21200	21100	693
572	20231103	103000	1025795700	21200	21200	21200	21200	12
573	20231103	102900	1025541300	21200	21200	21200	21200	83
574	20231103	102800	1023781700	21150	21200	21200	21150	146
575	20231103	102700	1020692950	21150	21150	21200	21100	1015
576	20231103	102600	999229650	21200	21150	21200	21150	304
577	20231103	102500	992790050	21200	21300	21300	21200	1318
578	20231103	102400	964775050	21300	21300	21300	21300	101
579	20231103	102300	962623750	21300	21300	21300	21300	122
580	20231103	102200	960025150	21300	21300	21300	21300	373
581	20231103	102100	952080250	21300	21350	21350	21300	550
582	20231103	102000	940362700	21350	21350	21350	21350	11
583	20231103	101900	940127850	21300	21300	21300	21300	262
584	20231103	101800	934547250	21300	21350	21350	21300	421
585	20231103	101700	925579050	21350	21350	21350	21350	10
586	20231103	101600	925365550	21350	21350	21350	21350	74
587	20231103	101500	923785650	21300	21350	21400	21300	731
588	20231103	101400	908179500	21350	21350	21350	21350	535
589	20231103	101300	896757250	21400	21400	21400	21400	102
590	20231103	101200	894574450	21350	21350	21350	21350	86
591	20231103	101100	892738350	21350	21450	21450	21350	431
592	20231103	101000	883514500	21450	21350	21450	21350	240
593	20231103	100900	878378100	21350	21350	21350	21350	919
594	20231103	100800	858757450	21350	21350	21350	21350	0
595	20231103	100700	858757450	21350	21300	21350	21300	34
596	20231103	100600	858033150	21300	21300	21350	21300	75
597	20231103	100500	856434300	21300	21350	21350	21300	125
598	20231103	100400	853766800	21350	21250	21350	21250	518
599	20231103	100300	842727500	21250	21200	21250	21200	722
600	20231103	100200	827393600	21200	21200	21200	21200	0
601	20231103	100100	827393600	21200	21200	21200	21200	100
602	20231103	100000	825273600	21200	21200	21200	21200	2
603	20231103	095900	825231200	21200	21200	21200	21200	589
604	20231103	095800	812744400	21200	21150	21200	21150	55
605	20231103	095700	811581100	21150	21100	21150	21100	617
606	20231103	095600	798532800	21150	21100	21150	21100	137
607	20231103	095500	795641950	21150	21050	21150	21050	204
608	20231103	095400	791342350	21100	21100	21100	21100	85
609	20231103	095300	789548850	21100	21100	21100	21100	118
610	20231103	095200	787059050	21100	21100	21100	21100	299
611	20231103	095100	780750150	21100	21100	21150	21100	262
612	20231103	095000	775221400	21150	21150	21200	21150	42
613	20231103	094900	774333050	21150	21150	21200	21150	204
614	20231103	094800	770014550	21150	21150	21150	21150	513
615	20231103	094700	759164600	21200	21200	21200	21200	105
616	20231103	094600	756938600	21200	21200	21200	21200	10
617	20231103	094500	756726600	21200	21200	21200	21200	35
618	20231103	094400	755984600	21200	21200	21200	21200	0
619	20231103	094300	755984600	21200	21200	21200	21200	80
620	20231103	094200	754288600	21200	21250	21250	21200	5
621	20231103	094100	754182550	21200	21200	21200	21200	1
622	20231103	094000	754161350	21200	21200	21200	21200	134
623	20231103	093900	751320550	21200	21150	21250	21100	489
624	20231103	093800	740963500	21200	21150	21200	21150	355
625	20231103	093700	733450200	21150	21150	21150	21150	129
626	20231103	093600	730721850	21200	21200	21250	21200	194
627	20231103	093500	726609000	21200	21250	21250	21200	52
628	20231103	093400	725506500	21200	21150	21200	21150	175
629	20231103	093300	721803150	21150	21100	21150	21050	405
630	20231103	093200	713248750	21050	21100	21100	21050	432
631	20231103	093100	704144650	21150	21100	21150	21100	816
632	20231103	093000	686925800	21100	21100	21100	21050	1526
633	20231103	092900	654771900	21100	21150	21150	21100	119
634	20231103	092800	652259400	21100	21150	21150	21100	635
635	20231103	092700	638846000	21100	21150	21150	21050	2419
636	20231103	092600	587826900	21100	21200	21200	21100	2603
637	20231103	092500	532741300	21200	21200	21250	21200	753
638	20231103	092400	516775450	21200	21250	21250	21200	87
639	20231103	092300	514930050	21250	21300	21350	21250	516
640	20231103	092200	503957100	21350	21300	21350	21300	426
641	20231103	092100	494875750	21350	21300	21350	21300	281
642	20231103	092000	488890400	21300	21300	21300	21250	3435
643	20231103	091900	415726150	21200	21300	21300	21200	940
644	20231103	091800	395749850	21250	21300	21300	21250	665
645	20231103	091700	381595800	21350	21350	21350	21350	625
646	20231103	091600	368252050	21400	21300	21400	21250	994
647	20231103	091500	347045750	21300	21350	21350	21300	320
648	20231103	091400	340218750	21350	21300	21350	21250	762
649	20231103	091300	323987950	21300	21250	21300	21250	586
650	20231103	091200	311514000	21250	21300	21300	21250	33
651	20231103	091100	310811450	21300	21300	21350	21250	340
652	20231103	091000	303569550	21300	21300	21300	21250	41
653	20231103	090900	302696450	21250	21300	21300	21200	915
654	20231103	090800	283226500	21300	21300	21300	21250	221
655	20231103	090700	278526600	21300	21300	21350	21300	1411
656	20231103	090600	248466950	21200	21200	21250	21200	1358
657	20231103	090500	219617950	21150	21250	21300	21150	912
658	20231103	090400	200293350	21250	21150	21300	21100	1882
659	20231103	090300	160426150	21200	21250	21250	21150	672
660	20231103	090200	146173450	21250	21300	21300	21150	2215
661	20231103	090100	99138600	21300	21500	21500	21200	2296
662	20231103	090000	50199100	21450	21500	21600	21400	2335