KissMeData/146320/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201900	16702162350	21000	21000	21000	21000	19564
3	20231103	201800	16702162350	21000	21000	21000	21000	0
4	20231103	201700	16702162350	21000	21000	21000	21000	0
5	20231103	201600	16702162350	21000	21000	21000	21000	0
6	20231103	201500	16702162350	21000	21000	21000	21000	0
7	20231103	201400	16702162350	21000	21000	21000	21000	0
8	20231103	201300	16702162350	21000	21000	21000	21000	0
9	20231103	201200	16702162350	21000	21000	21000	21000	0
10	20231103	201100	16702162350	21000	21000	21000	21000	0
11	20231103	201000	16702162350	21000	21000	21000	21000	0
12	20231103	200900	16702162350	21000	21000	21000	21000	0
13	20231103	200800	16702162350	21000	21000	21000	21000	0
14	20231103	200700	16702162350	21000	21000	21000	21000	0
15	20231103	200600	16702162350	21000	21000	21000	21000	0
16	20231103	200500	16702162350	21000	21000	21000	21000	0
17	20231103	200400	16702162350	21000	21000	21000	21000	0
18	20231103	200300	16702162350	21000	21000	21000	21000	0
19	20231103	200200	16702162350	21000	21000	21000	21000	0
20	20231103	200100	16702162350	21000	21000	21000	21000	0
21	20231103	200000	16702162350	21000	21000	21000	21000	0
22	20231103	195900	16702162350	21000	21000	21000	21000	0
23	20231103	195800	16702162350	21000	21000	21000	21000	0
24	20231103	195700	16702162350	21000	21000	21000	21000	0
25	20231103	195600	16702162350	21000	21000	21000	21000	0
26	20231103	195500	16702162350	21000	21000	21000	21000	0
27	20231103	195400	16702162350	21000	21000	21000	21000	0
28	20231103	195300	16702162350	21000	21000	21000	21000	0
29	20231103	195200	16702162350	21000	21000	21000	21000	0
30	20231103	195100	16702162350	21000	21000	21000	21000	0
31	20231103	195000	16702162350	21000	21000	21000	21000	0
32	20231103	194900	16702162350	21000	21000	21000	21000	19564
33	20231103	194800	16702162350	21000	21000	21000	21000	0
34	20231103	194700	16702162350	21000	21000	21000	21000	0
35	20231103	194600	16702162350	21000	21000	21000	21000	0
36	20231103	194500	16702162350	21000	21000	21000	21000	0
37	20231103	194400	16702162350	21000	21000	21000	21000	0
38	20231103	194300	16702162350	21000	21000	21000	21000	0
39	20231103	194200	16702162350	21000	21000	21000	21000	0
40	20231103	194100	16702162350	21000	21000	21000	21000	0
41	20231103	194000	16702162350	21000	21000	21000	21000	0
42	20231103	193900	16702162350	21000	21000	21000	21000	0
43	20231103	193800	16702162350	21000	21000	21000	21000	0
44	20231103	193700	16702162350	21000	21000	21000	21000	0
45	20231103	193600	16702162350	21000	21000	21000	21000	0
46	20231103	193500	16702162350	21000	21000	21000	21000	0
47	20231103	193400	16702162350	21000	21000	21000	21000	0
48	20231103	193300	16702162350	21000	21000	21000	21000	0
49	20231103	193200	16702162350	21000	21000	21000	21000	0
50	20231103	193100	16702162350	21000	21000	21000	21000	0
51	20231103	193000	16702162350	21000	21000	21000	21000	0
52	20231103	192900	16702162350	21000	21000	21000	21000	0
53	20231103	192800	16702162350	21000	21000	21000	21000	0
54	20231103	192700	16702162350	21000	21000	21000	21000	0
55	20231103	192600	16702162350	21000	21000	21000	21000	0
56	20231103	192500	16702162350	21000	21000	21000	21000	0
57	20231103	192400	16702162350	21000	21000	21000	21000	0
58	20231103	192300	16702162350	21000	21000	21000	21000	0
59	20231103	192200	16702162350	21000	21000	21000	21000	0
60	20231103	192100	16702162350	21000	21000	21000	21000	0
61	20231103	192000	16702162350	21000	21000	21000	21000	0
62	20231103	191900	16702162350	21000	21000	21000	21000	19564
63	20231103	191800	16702162350	21000	21000	21000	21000	0
64	20231103	191700	16702162350	21000	21000	21000	21000	0
65	20231103	191600	16702162350	21000	21000	21000	21000	0
66	20231103	191500	16702162350	21000	21000	21000	21000	0
67	20231103	191400	16702162350	21000	21000	21000	21000	0
68	20231103	191300	16702162350	21000	21000	21000	21000	0
69	20231103	191200	16702162350	21000	21000	21000	21000	0
70	20231103	191100	16702162350	21000	21000	21000	21000	0
71	20231103	191000	16702162350	21000	21000	21000	21000	0
72	20231103	190900	16702162350	21000	21000	21000	21000	0
73	20231103	190800	16702162350	21000	21000	21000	21000	0
74	20231103	190700	16702162350	21000	21000	21000	21000	0
75	20231103	190600	16702162350	21000	21000	21000	21000	0
76	20231103	190500	16702162350	21000	21000	21000	21000	0
77	20231103	190400	16702162350	21000	21000	21000	21000	0
78	20231103	190300	16702162350	21000	21000	21000	21000	0
79	20231103	190200	16702162350	21000	21000	21000	21000	0
80	20231103	190100	16702162350	21000	21000	21000	21000	0
81	20231103	190000	16702162350	21000	21000	21000	21000	0
82	20231103	185900	16702162350	21000	21000	21000	21000	0
83	20231103	185800	16702162350	21000	21000	21000	21000	0
84	20231103	185700	16702162350	21000	21000	21000	21000	0
85	20231103	185600	16702162350	21000	21000	21000	21000	0
86	20231103	185500	16702162350	21000	21000	21000	21000	0
87	20231103	185400	16702162350	21000	21000	21000	21000	0
88	20231103	185300	16702162350	21000	21000	21000	21000	0
89	20231103	185200	16702162350	21000	21000	21000	21000	0
90	20231103	185100	16702162350	21000	21000	21000	21000	0
91	20231103	185000	16702162350	21000	21000	21000	21000	0
92	20231103	184900	16702162350	21000	21000	21000	21000	19564
93	20231103	184800	16702162350	21000	21000	21000	21000	0
94	20231103	184700	16702162350	21000	21000	21000	21000	0
95	20231103	184600	16702162350	21000	21000	21000	21000	0
96	20231103	184500	16702162350	21000	21000	21000	21000	0
97	20231103	184400	16702162350	21000	21000	21000	21000	0
98	20231103	184300	16702162350	21000	21000	21000	21000	0
99	20231103	184200	16702162350	21000	21000	21000	21000	0
100	20231103	184100	16702162350	21000	21000	21000	21000	0
101	20231103	184000	16702162350	21000	21000	21000	21000	0
102	20231103	183900	16702162350	21000	21000	21000	21000	0
103	20231103	183800	16702162350	21000	21000	21000	21000	0
104	20231103	183700	16702162350	21000	21000	21000	21000	0
105	20231103	183600	16702162350	21000	21000	21000	21000	0
106	20231103	183500	16702162350	21000	21000	21000	21000	0
107	20231103	183400	16702162350	21000	21000	21000	21000	0
108	20231103	183300	16702162350	21000	21000	21000	21000	0
109	20231103	183200	16702162350	21000	21000	21000	21000	0
110	20231103	183100	16702162350	21000	21000	21000	21000	0
111	20231103	183000	16702162350	21000	21000	21000	21000	0
112	20231103	182900	16702162350	21000	21000	21000	21000	0
113	20231103	182800	16702162350	21000	21000	21000	21000	0
114	20231103	182700	16702162350	21000	21000	21000	21000	0
115	20231103	182600	16702162350	21000	21000	21000	21000	0
116	20231103	182500	16702162350	21000	21000	21000	21000	0
117	20231103	182400	16702162350	21000	21000	21000	21000	0
118	20231103	182300	16702162350	21000	21000	21000	21000	0
119	20231103	182200	16702162350	21000	21000	21000	21000	0
120	20231103	182100	16702162350	21000	21000	21000	21000	0
121	20231103	182000	16702162350	21000	21000	21000	21000	0
122	20231103	181900	16702162350	21000	21000	21000	21000	19564
123	20231103	181800	16702162350	21000	21000	21000	21000	0
124	20231103	181700	16702162350	21000	21000	21000	21000	0
125	20231103	181600	16702162350	21000	21000	21000	21000	0
126	20231103	181500	16702162350	21000	21000	21000	21000	0
127	20231103	181400	16702162350	21000	21000	21000	21000	0
128	20231103	181300	16702162350	21000	21000	21000	21000	0
129	20231103	181200	16702162350	21000	21000	21000	21000	0
130	20231103	181100	16702162350	21000	21000	21000	21000	0
131	20231103	181000	16702162350	21000	21000	21000	21000	0
132	20231103	180900	16702162350	21000	21000	21000	21000	0
133	20231103	180800	16702162350	21000	21000	21000	21000	0
134	20231103	180700	16702162350	21000	21000	21000	21000	0
135	20231103	180600	16702162350	21000	21000	21000	21000	0
136	20231103	180500	16702162350	21000	21000	21000	21000	0
137	20231103	180400	16702162350	21000	21000	21000	21000	0
138	20231103	180300	16702162350	21000	21000	21000	21000	0
139	20231103	180200	16702162350	21000	21000	21000	21000	0
140	20231103	180100	16702162350	21000	21000	21000	21000	0
141	20231103	180000	16702162350	21000	21000	21000	21000	0
142	20231103	175900	16702162350	21000	21000	21000	21000	0
143	20231103	175800	16702162350	21000	21000	21000	21000	0
144	20231103	175700	16702162350	21000	21000	21000	21000	0
145	20231103	175600	16702162350	21000	21000	21000	21000	0
146	20231103	175500	16702162350	21000	21000	21000	21000	0
147	20231103	175400	16702162350	21000	21000	21000	21000	0
148	20231103	175300	16702162350	21000	21000	21000	21000	0
149	20231103	175200	16702162350	21000	21000	21000	21000	0
150	20231103	175100	16702162350	21000	21000	21000	21000	0
151	20231103	175000	16702162350	21000	21000	21000	21000	0
152	20231103	174900	16702162350	21000	21000	21000	21000	19564
153	20231103	174800	16702162350	21000	21000	21000	21000	0
154	20231103	174700	16702162350	21000	21000	21000	21000	0
155	20231103	174600	16702162350	21000	21000	21000	21000	0
156	20231103	174500	16702162350	21000	21000	21000	21000	0
157	20231103	174400	16702162350	21000	21000	21000	21000	0
158	20231103	174300	16702162350	21000	21000	21000	21000	0
159	20231103	174200	16702162350	21000	21000	21000	21000	0
160	20231103	174100	16702162350	21000	21000	21000	21000	0
161	20231103	174000	16702162350	21000	21000	21000	21000	0
162	20231103	173900	16702162350	21000	21000	21000	21000	0
163	20231103	173800	16702162350	21000	21000	21000	21000	0
164	20231103	173700	16702162350	21000	21000	21000	21000	0
165	20231103	173600	16702162350	21000	21000	21000	21000	0
166	20231103	173500	16702162350	21000	21000	21000	21000	0
167	20231103	173400	16702162350	21000	21000	21000	21000	0
168	20231103	173300	16702162350	21000	21000	21000	21000	0
169	20231103	173200	16702162350	21000	21000	21000	21000	0
170	20231103	173100	16702162350	21000	21000	21000	21000	0
171	20231103	173000	16702162350	21000	21000	21000	21000	0
172	20231103	172900	16702162350	21000	21000	21000	21000	0
173	20231103	172800	16702162350	21000	21000	21000	21000	0
174	20231103	172700	16702162350	21000	21000	21000	21000	0
175	20231103	172600	16702162350	21000	21000	21000	21000	0
176	20231103	172500	16702162350	21000	21000	21000	21000	0
177	20231103	172400	16702162350	21000	21000	21000	21000	0
178	20231103	172300	16702162350	21000	21000	21000	21000	0
179	20231103	172200	16702162350	21000	21000	21000	21000	0
180	20231103	172100	16702162350	21000	21000	21000	21000	0
181	20231103	172000	16702162350	21000	21000	21000	21000	0
182	20231103	171900	16702162350	21000	21000	21000	21000	19564
183	20231103	171800	16702162350	21000	21000	21000	21000	0
184	20231103	171700	16702162350	21000	21000	21000	21000	0
185	20231103	171600	16702162350	21000	21000	21000	21000	0
186	20231103	171500	16702162350	21000	21000	21000	21000	0
187	20231103	171400	16702162350	21000	21000	21000	21000	0
188	20231103	171300	16702162350	21000	21000	21000	21000	0
189	20231103	171200	16702162350	21000	21000	21000	21000	0
190	20231103	171100	16702162350	21000	21000	21000	21000	0
191	20231103	171000	16702162350	21000	21000	21000	21000	0
192	20231103	170900	16702162350	21000	21000	21000	21000	0
193	20231103	170800	16702162350	21000	21000	21000	21000	0
194	20231103	170700	16702162350	21000	21000	21000	21000	0
195	20231103	170600	16702162350	21000	21000	21000	21000	0
196	20231103	170500	16702162350	21000	21000	21000	21000	0
197	20231103	170400	16702162350	21000	21000	21000	21000	0
198	20231103	170300	16702162350	21000	21000	21000	21000	0
199	20231103	170200	16702162350	21000	21000	21000	21000	0
200	20231103	170100	16702162350	21000	21000	21000	21000	0
201	20231103	170000	16702162350	21000	21000	21000	21000	0
202	20231103	165900	16702162350	21000	21000	21000	21000	0
203	20231103	165800	16702162350	21000	21000	21000	21000	0
204	20231103	165700	16702162350	21000	21000	21000	21000	0
205	20231103	165600	16702162350	21000	21000	21000	21000	0
206	20231103	165500	16702162350	21000	21000	21000	21000	0
207	20231103	165400	16702162350	21000	21000	21000	21000	0
208	20231103	165300	16702162350	21000	21000	21000	21000	0
209	20231103	165200	16702162350	21000	21000	21000	21000	0
210	20231103	165100	16702162350	21000	21000	21000	21000	0
211	20231103	165000	16702162350	21000	21000	21000	21000	0
212	20231103	164900	16702162350	21000	21000	21000	21000	19564
213	20231103	164800	16702162350	21000	21000	21000	21000	0
214	20231103	164700	16702162350	21000	21000	21000	21000	0
215	20231103	164600	16702162350	21000	21000	21000	21000	0
216	20231103	164500	16702162350	21000	21000	21000	21000	0
217	20231103	164400	16702162350	21000	21000	21000	21000	0
218	20231103	164300	16702162350	21000	21000	21000	21000	0
219	20231103	164200	16702162350	21000	21000	21000	21000	0
220	20231103	164100	16702162350	21000	21000	21000	21000	0
221	20231103	164000	16702162350	21000	21000	21000	21000	0
222	20231103	163900	16702162350	21000	21000	21000	21000	0
223	20231103	163800	16702162350	21000	21000	21000	21000	0
224	20231103	163700	16702162350	21000	21000	21000	21000	0
225	20231103	163600	16702162350	21000	21000	21000	21000	0
226	20231103	163500	16702162350	21000	21000	21000	21000	0
227	20231103	163400	16702162350	21000	21000	21000	21000	0
228	20231103	163300	16702162350	21000	21000	21000	21000	0
229	20231103	163200	16702162350	21000	21000	21000	21000	0
230	20231103	163100	16702162350	21000	21000	21000	21000	0
231	20231103	163000	16702162350	21000	21000	21000	21000	0
232	20231103	162900	16702162350	21000	21000	21000	21000	0
233	20231103	162800	16702162350	21000	21000	21000	21000	0
234	20231103	162700	16702162350	21000	21000	21000	21000	0
235	20231103	162600	16702162350	21000	21000	21000	21000	0
236	20231103	162500	16702162350	21000	21000	21000	21000	0
237	20231103	162400	16702162350	21000	21000	21000	21000	0
238	20231103	162300	16702162350	21000	21000	21000	21000	0
239	20231103	162200	16702162350	21000	21000	21000	21000	0
240	20231103	162100	16702162350	21000	21000	21000	21000	0
241	20231103	162000	16702162350	21000	21000	21000	21000	0
242	20231103	161900	16702162350	21000	21000	21000	21000	19564
243	20231103	161800	16702162350	21000	21000	21000	21000	0
244	20231103	161700	16702162350	21000	21000	21000	21000	0
245	20231103	161600	16702162350	21000	21000	21000	21000	0
246	20231103	161500	16702162350	21000	21000	21000	21000	0
247	20231103	161400	16702162350	21000	21000	21000	21000	0
248	20231103	161300	16702162350	21000	21000	21000	21000	0
249	20231103	161200	16702162350	21000	21000	21000	21000	0
250	20231103	161100	16702162350	21000	21000	21000	21000	0
251	20231103	161000	16702162350	21000	21000	21000	21000	0
252	20231103	160900	16702162350	21000	21000	21000	21000	0
253	20231103	160800	16702162350	21000	21000	21000	21000	0
254	20231103	160700	16702162350	21000	21000	21000	21000	0
255	20231103	160600	16702162350	21000	21000	21000	21000	0
256	20231103	160500	16702162350	21000	21000	21000	21000	0
257	20231103	160400	16702162350	21000	21000	21000	21000	0
258	20231103	160300	16702162350	21000	21000	21000	21000	0
259	20231103	160200	16702162350	21000	21000	21000	21000	0
260	20231103	160100	16702162350	21000	21000	21000	21000	0
261	20231103	160000	16702162350	21000	21000	21000	21000	0
262	20231103	155900	16702162350	21000	21000	21000	21000	0
263	20231103	155800	16702162350	21000	21000	21000	21000	0
264	20231103	155700	16702162350	21000	21000	21000	21000	0
265	20231103	155600	16702162350	21000	21000	21000	21000	0
266	20231103	155500	16702162350	21000	21000	21000	21000	0
267	20231103	155400	16702162350	21000	21000	21000	21000	0
268	20231103	155300	16702162350	21000	21000	21000	21000	0
269	20231103	155200	16702162350	21000	21000	21000	21000	0
270	20231103	155100	16702162350	21000	21000	21000	21000	0
271	20231103	155000	16702162350	21000	21000	21000	21000	0
272	20231103	154900	16702162350	21000	21000	21000	21000	19564
273	20231103	154800	16702162350	21000	21000	21000	21000	0
274	20231103	154700	16702162350	21000	21000	21000	21000	0
275	20231103	154600	16702162350	21000	21000	21000	21000	0
276	20231103	154500	16702162350	21000	21000	21000	21000	0
277	20231103	154400	16702162350	21000	21000	21000	21000	0
278	20231103	154300	16702162350	21000	21000	21000	21000	0
279	20231103	154200	16702162350	21000	21000	21000	21000	0
280	20231103	154100	16702162350	21000	21000	21000	21000	0
281	20231103	154000	16702162350	21000	21000	21000	21000	0
282	20231103	153900	16702162350	21000	21000	21000	21000	0
283	20231103	153800	16702162350	21000	21000	21000	21000	0
284	20231103	153700	16702162350	21000	21000	21000	21000	0
285	20231103	153600	16702162350	21000	21000	21000	21000	0
286	20231103	153500	16702162350	21000	21000	21000	21000	0
287	20231103	153400	16702162350	21000	21000	21000	21000	0
288	20231103	153300	16702162350	21000	21000	21000	21000	0
289	20231103	153200	16702162350	21000	21000	21000	21000	0
290	20231103	153100	16702162350	21000	21000	21000	21000	0
291	20231103	153000	16702162350	21000	21000	21000	21000	19564
292	20231103	152900	16291318350	21050	21050	21050	21050	0
293	20231103	152800	16291318350	21050	21050	21050	21050	0
294	20231103	152700	16291318350	21050	21050	21050	21050	0
295	20231103	152600	16291318350	21050	21050	21050	21050	0
296	20231103	152500	16291318350	21050	21050	21050	21050	0
297	20231103	152400	16291318350	21050	21050	21050	21050	0
298	20231103	152300	16291318350	21050	21050	21050	21050	0
299	20231103	152200	16291318350	21050	21050	21050	21050	0
300	20231103	152100	16291318350	21050	21050	21050	21050	0
301	20231103	152000	16291318350	21050	21050	21050	21050	0
302	20231103	151900	16291318350	21050	21200	21200	21050	4686
303	20231103	151800	16192502900	21200	21100	21200	21100	1292
304	20231103	151700	16165208550	21100	21200	21250	21050	6272
305	20231103	151600	16032708950	21200	21200	21250	21200	1208
306	20231103	151500	16007095200	21250	21300	21300	21250	2057
307	20231103	151400	15963364350	21300	21250	21350	21250	437
308	20231103	151300	15954063850	21300	21300	21300	21250	962
309	20231103	151200	15933588600	21300	21300	21300	21250	1229
310	20231103	151100	15907465850	21300	21350	21350	21300	1487
311	20231103	151000	15875779950	21350	21350	21400	21250	1663
312	20231103	150900	15840323350	21400	21300	21450	21300	1360
313	20231103	150800	15811238750	21300	21350	21400	21300	1560
314	20231103	150700	15777937650	21400	21400	21450	21350	3600
315	20231103	150600	15700863250	21450	21450	21500	21450	8910
316	20231103	150500	15509689400	21450	21400	21450	21400	1763
317	20231103	150400	15471881700	21450	21450	21450	21400	273
318	20231103	150300	15466032350	21450	21400	21450	21350	1822
319	20231103	150200	15427019550	21450	21500	21500	21350	3030
320	20231103	150100	15362097000	21450	21450	21500	21400	6146
321	20231103	150000	15230246900	21450	21350	21450	21350	4389
322	20231103	145900	15136452050	21350	21350	21400	21300	2473
323	20231103	145800	15083649450	21350	21350	21400	21300	1084
324	20231103	145700	15060504250	21350	21300	21350	21300	939
325	20231103	145600	15040472400	21300	21250	21300	21250	546
326	20231103	145500	15028849000	21300	21300	21300	21250	124
327	20231103	145400	15026207900	21250	21250	21300	21250	410
328	20231103	145300	15017493350	21300	21350	21350	21250	508
329	20231103	145200	15006689800	21300	21300	21350	21250	736
330	20231103	145100	14991023100	21300	21300	21350	21250	1698
331	20231103	145000	14954854550	21300	21300	21350	21300	274
332	20231103	144900	14949011750	21350	21350	21400	21300	1891
333	20231103	144800	14908656450	21400	21350	21400	21350	458
334	20231103	144700	14898871850	21300	21350	21350	21300	149
335	20231103	144600	14895694150	21350	21300	21400	21300	906
336	20231103	144500	14876367550	21350	21350	21350	21300	930
337	20231103	144400	14856512900	21350	21250	21350	21250	532
338	20231103	144300	14845174900	21250	21300	21350	21200	2251
339	20231103	144200	14797306000	21300	21350	21350	21300	1149
340	20231103	144100	14772792200	21350	21300	21350	21300	344
341	20231103	144000	14765459950	21300	21350	21350	21300	1000
342	20231103	143900	14744138750	21300	21300	21350	21300	557
343	20231103	143800	14732270450	21350	21350	21350	21250	683
344	20231103	143700	14717723950	21300	21300	21350	21250	1631
345	20231103	143600	14682981650	21250	21200	21300	21200	671
346	20231103	143500	14668727850	21200	21250	21300	21200	993
347	20231103	143400	14647653500	21250	21250	21300	21250	511
348	20231103	143300	14636790600	21200	21200	21250	21200	512
349	20231103	143200	14625922100	21200	21150	21250	21150	894
350	20231103	143100	14606966000	21150	21150	21250	21100	3740
351	20231103	143000	14527833450	21150	21200	21250	21150	5279
352	20231103	142900	14415982900	21200	21200	21250	21200	1007
353	20231103	142800	14394629450	21200	21250	21300	21200	1891
354	20231103	142700	14354456600	21250	21300	21300	21250	2105
355	20231103	142600	14309709300	21300	21250	21350	21250	3635
356	20231103	142500	14232411850	21300	21350	21350	21200	5787
357	20231103	142400	14109461350	21300	21400	21450	21300	4281
358	20231103	142300	14018096000	21400	21350	21450	21350	1083
359	20231103	142200	13994878700	21400	21350	21400	21350	635
360	20231103	142100	13981308450	21350	21400	21450	21350	1454
361	20231103	142000	13950217900	21400	21400	21450	21350	1617
362	20231103	141900	13915627600	21400	21400	21450	21350	1959
363	20231103	141800	13873695450	21350	21400	21450	21300	7413
364	20231103	141700	13715273050	21450	21450	21500	21400	3829
365	20231103	141600	13633142600	21500	21500	21550	21450	4782
366	20231103	141500	13530325800	21550	21550	21600	21450	8319
367	20231103	141400	13351345050	21600	21600	21650	21500	21468
368	20231103	141300	12888209450	21600	21550	21700	21400	22614
369	20231103	141200	12400173800	21550	21250	21600	21250	48895
370	20231103	141100	11349480950	21250	21250	21250	21200	2405
371	20231103	141000	11298375500	21200	21250	21300	21200	917
372	20231103	140900	11278893300	21250	21150	21350	21150	8948
373	20231103	140800	11088452950	21150	21200	21250	21150	2344
374	20231103	140700	11038807900	21250	21150	21250	21100	1986
375	20231103	140600	10996642600	21200	21150	21200	21100	774
376	20231103	140500	10980237450	21200	21050	21200	21050	1380
377	20231103	140400	10951053950	21050	21050	21100	21050	474
378	20231103	140300	10941075850	21050	21100	21100	21050	438
379	20231103	140200	10931836900	21100	21100	21150	21100	574
380	20231103	140100	10919706900	21150	21150	21200	21150	409
381	20231103	140000	10911056150	21150	21200	21250	21150	1019
382	20231103	135900	10889441350	21200	21150	21200	21150	2850
383	20231103	135800	10829024300	21150	21100	21200	21100	7986
384	20231103	135700	10660065200	21100	21100	21100	21050	219
385	20231103	135600	10655452100	21050	21100	21100	21050	22
386	20231103	135500	10654988650	21100	21100	21100	21100	187
387	20231103	135400	10651042950	21050	21100	21100	21050	45
388	20231103	135300	10650093550	21100	21050	21100	21050	1378
389	20231103	135200	10621021750	21100	21050	21100	21050	612
390	20231103	135100	10608113350	21100	21050	21100	21050	1261
391	20231103	135000	10581518000	21050	21050	21050	21050	108
392	20231103	134900	10579244600	21100	21050	21100	21050	488
393	20231103	134800	10568968650	21100	21100	21150	21100	1249
394	20231103	134700	10542611750	21100	21050	21150	21050	1825
395	20231103	134600	10504102400	21050	21050	21050	21050	20
396	20231103	134500	10503681400	21000	21050	21050	21000	133
397	20231103	134400	10500885250	21050	21050	21050	21050	627
398	20231103	134300	10487686900	21050	21100	21100	21000	126
399	20231103	134200	10485032300	21000	21050	21100	21000	1206
400	20231103	134100	10459592200	21000	20950	21050	20900	4155
401	20231103	134000	10372284800	20950	20950	20950	20950	11
402	20231103	133900	10372054350	20950	21000	21000	20950	224
403	20231103	133800	10367361500	20950	20950	20950	20950	3
404	20231103	133700	10367298650	21000	21000	21000	21000	401
405	20231103	133600	10358877650	21000	21000	21000	21000	100
406	20231103	133500	10356777650	21000	21000	21000	21000	1266
407	20231103	133400	10330191650	21000	21050	21050	21000	462
408	20231103	133300	10320469400	21050	21050	21050	21050	315
409	20231103	133200	10313838650	21050	21050	21050	21050	571
410	20231103	133100	10301819100	21050	21100	21100	21050	640
411	20231103	133000	10288346600	21100	21050	21100	21000	345
412	20231103	132900	10281084300	21050	21000	21050	21000	418
413	20231103	132800	10272291300	21000	21000	21000	21000	66
414	20231103	132700	10270905300	21000	21000	21050	21000	92
415	20231103	132600	10268970650	21000	21000	21100	21000	4405
416	20231103	132500	10176358900	20950	20950	20950	20950	307
417	20231103	132400	10169927250	20950	20950	21000	20950	1021
418	20231103	132300	10148518300	21000	21000	21000	20950	212
419	20231103	132200	10144076800	20950	21000	21000	20950	352
420	20231103	132100	10136701700	21000	20950	21000	20950	108
421	20231103	132000	10134438100	20950	20900	20950	20900	1301
422	20231103	131900	10107184950	20950	20950	20950	20950	1320
423	20231103	131800	10079530950	20950	20950	20950	20950	48
424	20231103	131700	10078525350	20950	21000	21000	20950	392
425	20231103	131600	10070300150	21000	20950	21000	20900	2148
426	20231103	131500	10025290300	20950	20950	21000	20950	202
427	20231103	131400	10021058350	20900	20950	21000	20900	1140
428	20231103	131300	9997215600	20950	20950	21000	20900	678
429	20231103	131200	9983015350	20950	20950	21000	20950	112
430	20231103	131100	9980668400	20950	20950	20950	20950	237
431	20231103	131000	9975703250	20950	20950	20950	20950	256
432	20231103	130900	9970340050	20950	20950	20950	20950	297
433	20231103	130800	9964117900	20950	20900	20950	20900	609
434	20231103	130700	9951389650	20900	20950	20950	20900	614
435	20231103	130600	9938549700	20950	21000	21000	20950	2641
436	20231103	130500	9883214950	21000	20950	21000	20950	474
437	20231103	130400	9873275550	20950	20900	20950	20900	428
438	20231103	130300	9864321700	20900	20950	20950	20900	542
439	20231103	130200	9852987250	20950	20950	20950	20950	1207
440	20231103	130100	9827700600	20950	20950	20950	20950	41
441	20231103	130000	9826841650	20950	20850	20950	20850	83
442	20231103	125900	9825110800	20900	20900	20900	20900	344
443	20231103	125800	9817921200	20900	20850	20900	20850	971
444	20231103	125700	9797653850	20850	20900	20950	20850	154
445	20231103	125600	9794438700	20950	20900	20950	20850	437
446	20231103	125500	9785322950	20850	20850	20850	20850	326
447	20231103	125400	9778525850	20800	20850	20900	20800	506
448	20231103	125300	9767978600	20850	20850	20900	20850	238
449	20231103	125200	9763016200	20800	20950	20950	20800	1851
450	20231103	125100	9724379750	20950	21000	21000	20950	167
451	20231103	125000	9720881050	21000	20950	21000	20950	319
452	20231103	124900	9714183050	20950	20900	20950	20900	50
453	20231103	124800	9713135650	20950	20950	20950	20950	768
454	20231103	124700	9697046050	21000	21000	21050	21000	1350
455	20231103	124600	9668684700	21050	21050	21100	21050	630
456	20231103	124500	9655423150	21050	21050	21100	21050	3280
457	20231103	124400	9586373700	21050	20950	21050	20950	1583
458	20231103	124300	9553129900	21000	20900	21000	20900	1084
459	20231103	124200	9530413850	20900	20900	20950	20900	410
460	20231103	124100	9521844800	20950	20900	20950	20900	309
461	20231103	124000	9515386500	20900	20900	20900	20900	95
462	20231103	123900	9513401000	20900	20900	20900	20900	208
463	20231103	123800	9509053800	20900	20900	20900	20900	74
464	20231103	123700	9507507200	20900	20950	20950	20900	824
465	20231103	123600	9490264550	20900	20950	20950	20900	84
466	20231103	123500	9488508200	20950	20900	20950	20900	151
467	20231103	123400	9485344900	20950	20950	20950	20950	1
468	20231103	123300	9485323950	20850	20950	20950	20850	305
469	20231103	123200	9478958350	20900	20950	20950	20900	400
470	20231103	123100	9470597650	20900	20850	20900	20850	201
471	20231103	123000	9466397750	20900	20900	20900	20850	110
472	20231103	122900	9464103800	20900	20900	20900	20900	602
473	20231103	122800	9451522000	20950	20900	20950	20900	64
474	20231103	122700	9450183700	20900	20850	20900	20800	2119
475	20231103	122600	9406006000	20900	20850	20900	20800	703
476	20231103	122500	9391376050	20850	20900	20900	20850	14
477	20231103	122400	9391084100	20900	20850	20900	20850	70
478	20231103	122300	9389624300	20850	20850	20850	20850	112
479	20231103	122200	9387289100	20850	20850	20850	20850	358
480	20231103	122100	9379824800	20850	20850	20850	20850	18
481	20231103	122000	9379449500	20850	20850	20900	20850	51
482	20231103	121900	9378386100	20850	20850	20850	20850	25
483	20231103	121800	9377864850	20900	20900	20900	20850	9
484	20231103	121700	9377676900	20900	20850	20900	20850	509
485	20231103	121600	9367058000	20850	20900	20900	20850	178
486	20231103	121500	9363346650	20850	20800	20900	20800	203
487	20231103	121400	9359114350	20800	20850	20850	20800	545
488	20231103	121300	9347759250	20850	20850	20850	20800	1613
489	20231103	121200	9314173950	20900	20900	20900	20900	71
490	20231103	121100	9312690050	20900	20900	20900	20850	1098
491	20231103	121000	9289791450	20900	20950	20950	20900	811
492	20231103	120900	9272836250	20950	20900	20950	20900	156
493	20231103	120800	9269575200	20900	20900	20900	20900	0
494	20231103	120700	9269575200	20900	20900	20900	20900	117
495	20231103	120600	9267129900	20900	20900	20950	20850	871
496	20231103	120500	9248942050	20850	20900	20950	20850	1187
497	20231103	120400	9224141550	20950	20950	20950	20950	302
498	20231103	120300	9217814650	20950	20950	20950	20950	64
499	20231103	120200	9216473850	20950	20950	21000	20950	407
500	20231103	120100	9207934600	20950	20950	21000	20950	210
501	20231103	120000	9203535050	20950	21000	21000	20950	379
502	20231103	115900	9195589100	21000	20950	21000	20950	212
503	20231103	115800	9191143400	20950	20900	20950	20900	704
504	20231103	115700	9176403000	20900	20900	20950	20900	702
505	20231103	115600	9161731150	20950	21000	21000	20850	1621
506	20231103	115500	9127845150	21000	20950	21000	20950	145
507	20231103	115400	9124806800	21000	21000	21000	20950	188
508	20231103	115300	9120865150	21000	20950	21000	20950	58
509	20231103	115200	9119647750	21000	21000	21000	21000	231
510	20231103	115100	9114796750	21000	20950	21000	20950	545
511	20231103	115000	9103378500	20950	21000	21000	20950	153
512	20231103	114900	9100168150	21000	20950	21000	20900	280
513	20231103	114800	9094302800	20950	20950	21000	20850	2188
514	20231103	114700	9048490800	20950	21000	21000	20950	734
515	20231103	114600	9033086500	21000	20950	21000	20900	588
516	20231103	114500	9020781550	20950	20900	20950	20900	2041
517	20231103	114400	8978111900	20950	20900	20950	20900	1115
518	20231103	114300	8954778400	20950	21050	21050	20800	6366
519	20231103	114200	8821635900	21050	21100	21150	21050	2177
520	20231103	114100	8775717700	21150	21150	21150	21100	563
521	20231103	114000	8763825400	21100	21150	21200	21100	603
522	20231103	113900	8751078000	21150	21150	21200	21150	1207
523	20231103	113800	8725534000	21200	21000	21200	21000	6371
524	20231103	113700	8590886450	21050	21150	21150	21000	3759
525	20231103	113600	8511762950	21150	21100	21150	21050	1219
526	20231103	113500	8486029200	21100	21150	21200	21050	6529
527	20231103	113400	8348160000	21150	21250	21300	21150	7660
528	20231103	113300	8185729200	21250	21200	21350	21200	7114
529	20231103	113200	8034289200	21200	21350	21450	21200	17173
530	20231103	113100	7667723250	21400	21150	21450	21150	29265
531	20231103	113000	7043263350	21250	20900	21350	20800	29563
532	20231103	112900	6417300750	20850	20900	20900	20850	1843
533	20231103	112800	6378798500	20900	20900	20900	20800	603
534	20231103	112700	6366215550	20900	20900	20900	20850	1212
535	20231103	112600	6340885500	20900	20900	20900	20900	982
536	20231103	112500	6320361700	20900	20900	20900	20800	117
537	20231103	112400	6317920750	20900	20850	20900	20800	702
538	20231103	112300	6303293850	20850	20850	20850	20800	138
539	20231103	112200	6300418200	20850	20850	20900	20800	2806
540	20231103	112100	6241988250	20850	20900	20900	20850	117
541	20231103	112000	6239546100	20900	20850	20900	20850	558
542	20231103	111900	6227892850	20850	20900	20900	20850	144
543	20231103	111800	6224883300	20900	20900	20950	20900	2760
544	20231103	111700	6167193750	20950	20850	20950	20800	2380
545	20231103	111600	6117490350	20850	20850	20900	20850	1620
546	20231103	111500	6083707850	20850	20800	20850	20800	266
547	20231103	111400	6078174800	20800	20850	20850	20750	323
548	20231103	111300	6071453050	20850	20850	20850	20800	2741
549	20231103	111200	6014362400	20850	20800	20850	20750	1549
550	20231103	111100	5982144900	20750	20800	20900	20750	5601
551	20231103	111000	5865405050	20800	20750	20900	20750	14865
552	20231103	110900	5555958200	20700	20700	20700	20650	1061
553	20231103	110800	5534017100	20700	20650	20750	20600	1757
554	20231103	110700	5497667800	20650	20600	20700	20550	3263
555	20231103	110600	5430372050	20600	20500	20600	20500	2020
556	20231103	110500	5388811350	20550	20550	20550	20550	129
557	20231103	110400	5386160400	20550	20550	20550	20500	332
558	20231103	110300	5379337850	20550	20550	20600	20550	1441
559	20231103	110200	5349725050	20550	20500	20550	20500	1367
560	20231103	110100	5321633250	20550	20550	20550	20550	10
561	20231103	110000	5321427750	20550	20550	20550	20550	76
562	20231103	105900	5319865950	20550	20500	20550	20500	514
563	20231103	105800	5309328000	20450	20500	20550	20450	130
564	20231103	105700	5306665000	20500	20500	20550	20500	695
565	20231103	105600	5292416500	20500	20500	20500	20500	1138
566	20231103	105500	5269087500	20500	20550	20550	20500	484
567	20231103	105400	5259161500	20550	20550	20550	20500	795
568	20231103	105300	5242825250	20500	20500	20550	20500	772
569	20231103	105200	5226974150	20500	20500	20500	20500	88
570	20231103	105100	5225170150	20500	20500	20500	20500	615
571	20231103	105000	5212562650	20500	20500	20500	20450	614
572	20231103	104900	5199976350	20500	20450	20500	20400	37
573	20231103	104800	5199219500	20400	20450	20500	20400	56
574	20231103	104700	5198076200	20450	20450	20500	20450	1101
575	20231103	104600	5175553350	20400	20500	20500	20400	475
576	20231103	104500	5165820350	20500	20500	20500	20400	773
577	20231103	104400	5149986250	20550	20450	20550	20450	3705
578	20231103	104300	5074117100	20450	20450	20450	20450	303
579	20231103	104200	5067920750	20450	20400	20450	20400	1513
580	20231103	104100	5037030550	20400	20400	20400	20350	594
581	20231103	104000	5024913000	20350	20350	20350	20300	314
582	20231103	103900	5018532650	20350	20400	20400	20350	582
583	20231103	103800	5006669650	20300	20400	20450	20300	1417
584	20231103	103700	4977820550	20450	20500	20500	20450	159
585	20231103	103600	4974568950	20450	20450	20500	20350	1240
586	20231103	103500	4949225750	20450	20350	20450	20300	1062
587	20231103	103400	4927624000	20350	20350	20400	20300	2455
588	20231103	103300	4877718350	20350	20450	20450	20350	301
589	20231103	103200	4871569150	20450	20450	20450	20350	1496
590	20231103	103100	4841064050	20400	20450	20450	20400	282
591	20231103	103000	4835310200	20450	20450	20500	20450	132
592	20231103	102900	4832610550	20450	20500	20500	20450	864
593	20231103	102800	4814940750	20450	20450	20450	20450	201
594	20231103	102700	4810830300	20450	20450	20500	20450	782
595	20231103	102600	4794809650	20500	20500	20550	20500	861
596	20231103	102500	4777157850	20500	20500	20500	20500	58
597	20231103	102400	4775968850	20500	20550	20550	20500	766
598	20231103	102300	4760254450	20550	20550	20550	20500	1218
599	20231103	102200	4735225050	20450	20450	20500	20450	3554
600	20231103	102100	4662493200	20500	20450	20500	20450	1096
601	20231103	102000	4640029050	20500	20450	20500	20450	15
602	20231103	101900	4639721700	20450	20550	20550	20450	14
603	20231103	101800	4639434650	20500	20500	20500	20450	530
604	20231103	101700	4628570000	20450	20550	20550	20450	1363
605	20231103	101600	4600618700	20550	20550	20550	20500	151
606	20231103	101500	4597515700	20550	20550	20550	20500	1287
607	20231103	101400	4571072300	20550	20500	20600	20500	1896
608	20231103	101300	4532092700	20500	20550	20550	20500	438
609	20231103	101200	4523100550	20550	20500	20550	20500	1995
610	20231103	101100	4482112500	20550	20500	20550	20500	4389
611	20231103	101000	4392111800	20400	20450	20500	20400	440
612	20231103	100900	4383109450	20450	20450	20450	20450	340
613	20231103	100800	4376156450	20450	20450	20450	20450	79
614	20231103	100700	4374540900	20400	20450	20450	20400	911
615	20231103	100600	4355911000	20450	20400	20450	20400	999
616	20231103	100500	4335481700	20400	20450	20450	20400	396
617	20231103	100400	4327390150	20450	20400	20450	20400	1741
618	20231103	100300	4291791550	20400	20400	20450	20400	1068
619	20231103	100200	4270001250	20450	20450	20450	20400	678
620	20231103	100100	4256152200	20450	20350	20450	20350	3605
621	20231103	100000	4182563150	20350	20350	20350	20300	728
622	20231103	095900	4167761250	20350	20300	20350	20250	1337
623	20231103	095800	4140611000	20300	20300	20300	20250	878
624	20231103	095700	4122790050	20300	20300	20300	20300	1400
625	20231103	095600	4094370050	20300	20150	20300	20100	3907
626	20231103	095500	4015375300	20150	20200	20250	20150	2421
627	20231103	095400	3966521650	20150	20100	20150	20100	1584
628	20231103	095300	3934629100	20150	20150	20150	20100	506
629	20231103	095200	3924446550	20150	20100	20150	20050	645
630	20231103	095100	3911474350	20100	20050	20150	20050	2372
631	20231103	095000	3863799800	20100	20100	20100	20000	9832
632	20231103	094900	3666746700	20100	20250	20250	20100	9784
633	20231103	094800	3469744050	20200	20250	20250	20200	1315
634	20231103	094700	3443180250	20200	20250	20300	20200	557
635	20231103	094600	3431920100	20200	20300	20300	20200	729
636	20231103	094500	3417175200	20300	20200	20300	20150	3117
637	20231103	094400	3354199650	20200	20200	20250	20150	4018
638	20231103	094300	3273039400	20200	20200	20300	20200	1098
639	20231103	094200	3250836150	20200	20300	20300	20200	2908
640	20231103	094100	3192002350	20300	20300	20350	20300	1299
641	20231103	094000	3165632550	20400	20350	20400	20300	510
642	20231103	093900	3155261650	20350	20300	20400	20300	3937
643	20231103	093800	3075154350	20300	20200	20300	20200	1409
644	20231103	093700	3046569500	20250	20300	20300	20200	1920
645	20231103	093600	3007725150	20300	20300	20300	20250	1102
646	20231103	093500	2985357700	20300	20300	20300	20200	1507
647	20231103	093400	2954800250	20200	20350	20350	20150	16044
648	20231103	093300	2630500500	20300	20250	20350	20250	1446
649	20231103	093200	2601144450	20300	20350	20400	20250	6893
650	20231103	093100	2461241000	20350	20400	20450	20350	2058
651	20231103	093000	2419348700	20450	20400	20450	20350	2924
652	20231103	092900	2359785300	20400	20450	20500	20400	385
653	20231103	092800	2351917300	20500	20400	20550	20350	1980
654	20231103	092700	2311468650	20400	20500	20500	20400	1980
655	20231103	092600	2271054750	20500	20500	20600	20400	1766
656	20231103	092500	2234931150	20600	20500	20600	20450	833
657	20231103	092400	2217855200	20600	20600	20600	20500	129
658	20231103	092300	2215204300	20650	20550	20650	20500	1041
659	20231103	092200	2193765150	20600	20550	20600	20500	1613
660	20231103	092100	2160655300	20600	20550	20600	20550	480
661	20231103	092000	2150789300	20600	20600	20650	20550	1285
662	20231103	091900	2124301050	20650	20600	20650	20600	1459
663	20231103	091800	2094225050	20650	20650	20650	20550	1556
664	20231103	091700	2062170300	20650	20650	20700	20550	3107
665	20231103	091600	1998053600	20650	20550	20650	20550	4333
666	20231103	091500	1908789650	20500	20550	20550	20400	5845
667	20231103	091400	1788877650	20500	20550	20550	20450	1381
668	20231103	091300	1760521200	20550	20500	20550	20450	1391
669	20231103	091200	1731996150	20450	20550	20550	20350	4629
670	20231103	091100	1637511900	20550	20550	20550	20400	3668
671	20231103	091000	1562526900	20500	20550	20600	20500	3383
672	20231103	090900	1492970300	20500	20450	20500	20450	2283
673	20231103	090800	1446192550	20450	20400	20500	20350	4565
674	20231103	090700	1352855650	20350	20350	20450	20300	6342
675	20231103	090600	1223472050	20300	20500	20550	20250	18744
676	20231103	090500	841617400	20550	20600	20650	20500	4788
677	20231103	090400	743239950	20600	20500	20650	20500	6649
678	20231103	090300	606359800	20500	20700	20700	20500	9289
679	20231103	090200	414908550	20700	20800	20800	20700	4357
680	20231103	090100	324540850	20750	20700	20800	20650	1998
681	20231103	090000	283146000	20700	20700	20750	20650	11092