KissMeData/110990/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	200800	47003667610	20200	20200	20200	20200	26513
3	20231103	200700	47003667610	20200	20200	20200	20200	0
4	20231103	200600	47003667610	20200	20200	20200	20200	0
5	20231103	200500	47003667610	20200	20200	20200	20200	0
6	20231103	200400	47003667610	20200	20200	20200	20200	0
7	20231103	200300	47003667610	20200	20200	20200	20200	0
8	20231103	200200	47003667610	20200	20200	20200	20200	0
9	20231103	200100	47003667610	20200	20200	20200	20200	0
10	20231103	200000	47003667610	20200	20200	20200	20200	0
11	20231103	195900	47003667610	20200	20200	20200	20200	0
12	20231103	195800	47003667610	20200	20200	20200	20200	0
13	20231103	195700	47003667610	20200	20200	20200	20200	0
14	20231103	195600	47003667610	20200	20200	20200	20200	0
15	20231103	195500	47003667610	20200	20200	20200	20200	0
16	20231103	195400	47003667610	20200	20200	20200	20200	0
17	20231103	195300	47003667610	20200	20200	20200	20200	0
18	20231103	195200	47003667610	20200	20200	20200	20200	0
19	20231103	195100	47003667610	20200	20200	20200	20200	0
20	20231103	195000	47003667610	20200	20200	20200	20200	0
21	20231103	194900	47003667610	20200	20200	20200	20200	0
22	20231103	194800	47003667610	20200	20200	20200	20200	0
23	20231103	194700	47003667610	20200	20200	20200	20200	0
24	20231103	194600	47003667610	20200	20200	20200	20200	0
25	20231103	194500	47003667610	20200	20200	20200	20200	0
26	20231103	194400	47003667610	20200	20200	20200	20200	0
27	20231103	194300	47003667610	20200	20200	20200	20200	0
28	20231103	194200	47003667610	20200	20200	20200	20200	0
29	20231103	194100	47003667610	20200	20200	20200	20200	0
30	20231103	194000	47003667610	20200	20200	20200	20200	0
31	20231103	193900	47003667610	20200	20200	20200	20200	0
32	20231103	193800	47003667610	20200	20200	20200	20200	26513
33	20231103	193700	47003667610	20200	20200	20200	20200	0
34	20231103	193600	47003667610	20200	20200	20200	20200	0
35	20231103	193500	47003667610	20200	20200	20200	20200	0
36	20231103	193400	47003667610	20200	20200	20200	20200	0
37	20231103	193300	47003667610	20200	20200	20200	20200	0
38	20231103	193200	47003667610	20200	20200	20200	20200	0
39	20231103	193100	47003667610	20200	20200	20200	20200	0
40	20231103	193000	47003667610	20200	20200	20200	20200	0
41	20231103	192900	47003667610	20200	20200	20200	20200	0
42	20231103	192800	47003667610	20200	20200	20200	20200	0
43	20231103	192700	47003667610	20200	20200	20200	20200	0
44	20231103	192600	47003667610	20200	20200	20200	20200	0
45	20231103	192500	47003667610	20200	20200	20200	20200	0
46	20231103	192400	47003667610	20200	20200	20200	20200	0
47	20231103	192300	47003667610	20200	20200	20200	20200	0
48	20231103	192200	47003667610	20200	20200	20200	20200	0
49	20231103	192100	47003667610	20200	20200	20200	20200	0
50	20231103	192000	47003667610	20200	20200	20200	20200	0
51	20231103	191900	47003667610	20200	20200	20200	20200	0
52	20231103	191800	47003667610	20200	20200	20200	20200	0
53	20231103	191700	47003667610	20200	20200	20200	20200	0
54	20231103	191600	47003667610	20200	20200	20200	20200	0
55	20231103	191500	47003667610	20200	20200	20200	20200	0
56	20231103	191400	47003667610	20200	20200	20200	20200	0
57	20231103	191300	47003667610	20200	20200	20200	20200	0
58	20231103	191200	47003667610	20200	20200	20200	20200	0
59	20231103	191100	47003667610	20200	20200	20200	20200	0
60	20231103	191000	47003667610	20200	20200	20200	20200	0
61	20231103	190900	47003667610	20200	20200	20200	20200	0
62	20231103	190800	47003667610	20200	20200	20200	20200	26513
63	20231103	190700	47003667610	20200	20200	20200	20200	0
64	20231103	190600	47003667610	20200	20200	20200	20200	0
65	20231103	190500	47003667610	20200	20200	20200	20200	0
66	20231103	190400	47003667610	20200	20200	20200	20200	0
67	20231103	190300	47003667610	20200	20200	20200	20200	0
68	20231103	190200	47003667610	20200	20200	20200	20200	0
69	20231103	190100	47003667610	20200	20200	20200	20200	0
70	20231103	190000	47003667610	20200	20200	20200	20200	0
71	20231103	185900	47003667610	20200	20200	20200	20200	0
72	20231103	185800	47003667610	20200	20200	20200	20200	0
73	20231103	185700	47003667610	20200	20200	20200	20200	0
74	20231103	185600	47003667610	20200	20200	20200	20200	0
75	20231103	185500	47003667610	20200	20200	20200	20200	0
76	20231103	185400	47003667610	20200	20200	20200	20200	0
77	20231103	185300	47003667610	20200	20200	20200	20200	0
78	20231103	185200	47003667610	20200	20200	20200	20200	0
79	20231103	185100	47003667610	20200	20200	20200	20200	0
80	20231103	185000	47003667610	20200	20200	20200	20200	0
81	20231103	184900	47003667610	20200	20200	20200	20200	0
82	20231103	184800	47003667610	20200	20200	20200	20200	0
83	20231103	184700	47003667610	20200	20200	20200	20200	0
84	20231103	184600	47003667610	20200	20200	20200	20200	0
85	20231103	184500	47003667610	20200	20200	20200	20200	0
86	20231103	184400	47003667610	20200	20200	20200	20200	0
87	20231103	184300	47003667610	20200	20200	20200	20200	0
88	20231103	184200	47003667610	20200	20200	20200	20200	0
89	20231103	184100	47003667610	20200	20200	20200	20200	0
90	20231103	184000	47003667610	20200	20200	20200	20200	0
91	20231103	183900	47003667610	20200	20200	20200	20200	0
92	20231103	183800	47003667610	20200	20200	20200	20200	26513
93	20231103	183700	47003667610	20200	20200	20200	20200	0
94	20231103	183600	47003667610	20200	20200	20200	20200	0
95	20231103	183500	47003667610	20200	20200	20200	20200	0
96	20231103	183400	47003667610	20200	20200	20200	20200	0
97	20231103	183300	47003667610	20200	20200	20200	20200	0
98	20231103	183200	47003667610	20200	20200	20200	20200	0
99	20231103	183100	47003667610	20200	20200	20200	20200	0
100	20231103	183000	47003667610	20200	20200	20200	20200	0
101	20231103	182900	47003667610	20200	20200	20200	20200	0
102	20231103	182800	47003667610	20200	20200	20200	20200	0
103	20231103	182700	47003667610	20200	20200	20200	20200	0
104	20231103	182600	47003667610	20200	20200	20200	20200	0
105	20231103	182500	47003667610	20200	20200	20200	20200	0
106	20231103	182400	47003667610	20200	20200	20200	20200	0
107	20231103	182300	47003667610	20200	20200	20200	20200	0
108	20231103	182200	47003667610	20200	20200	20200	20200	0
109	20231103	182100	47003667610	20200	20200	20200	20200	0
110	20231103	182000	47003667610	20200	20200	20200	20200	0
111	20231103	181900	47003667610	20200	20200	20200	20200	0
112	20231103	181800	47003667610	20200	20200	20200	20200	0
113	20231103	181700	47003667610	20200	20200	20200	20200	0
114	20231103	181600	47003667610	20200	20200	20200	20200	0
115	20231103	181500	47003667610	20200	20200	20200	20200	0
116	20231103	181400	47003667610	20200	20200	20200	20200	0
117	20231103	181300	47003667610	20200	20200	20200	20200	0
118	20231103	181200	47003667610	20200	20200	20200	20200	0
119	20231103	181100	47003667610	20200	20200	20200	20200	0
120	20231103	181000	47003667610	20200	20200	20200	20200	0
121	20231103	180900	47003667610	20200	20200	20200	20200	0
122	20231103	180800	47003667610	20200	20200	20200	20200	26513
123	20231103	180700	47003667610	20200	20200	20200	20200	0
124	20231103	180600	47003667610	20200	20200	20200	20200	0
125	20231103	180500	47003667610	20200	20200	20200	20200	0
126	20231103	180400	47003667610	20200	20200	20200	20200	0
127	20231103	180300	47003667610	20200	20200	20200	20200	0
128	20231103	180200	47003667610	20200	20200	20200	20200	0
129	20231103	180100	47003667610	20200	20200	20200	20200	0
130	20231103	180000	47003667610	20200	20200	20200	20200	0
131	20231103	175900	47003667610	20200	20200	20200	20200	0
132	20231103	175800	47003667610	20200	20200	20200	20200	0
133	20231103	175700	47003667610	20200	20200	20200	20200	0
134	20231103	175600	47003667610	20200	20200	20200	20200	0
135	20231103	175500	47003667610	20200	20200	20200	20200	0
136	20231103	175400	47003667610	20200	20200	20200	20200	0
137	20231103	175300	47003667610	20200	20200	20200	20200	0
138	20231103	175200	47003667610	20200	20200	20200	20200	0
139	20231103	175100	47003667610	20200	20200	20200	20200	0
140	20231103	175000	47003667610	20200	20200	20200	20200	0
141	20231103	174900	47003667610	20200	20200	20200	20200	0
142	20231103	174800	47003667610	20200	20200	20200	20200	0
143	20231103	174700	47003667610	20200	20200	20200	20200	0
144	20231103	174600	47003667610	20200	20200	20200	20200	0
145	20231103	174500	47003667610	20200	20200	20200	20200	0
146	20231103	174400	47003667610	20200	20200	20200	20200	0
147	20231103	174300	47003667610	20200	20200	20200	20200	0
148	20231103	174200	47003667610	20200	20200	20200	20200	0
149	20231103	174100	47003667610	20200	20200	20200	20200	0
150	20231103	174000	47003667610	20200	20200	20200	20200	0
151	20231103	173900	47003667610	20200	20200	20200	20200	0
152	20231103	173800	47003667610	20200	20200	20200	20200	26513
153	20231103	173700	47003667610	20200	20200	20200	20200	0
154	20231103	173600	47003667610	20200	20200	20200	20200	0
155	20231103	173500	47003667610	20200	20200	20200	20200	0
156	20231103	173400	47003667610	20200	20200	20200	20200	0
157	20231103	173300	47003667610	20200	20200	20200	20200	0
158	20231103	173200	47003667610	20200	20200	20200	20200	0
159	20231103	173100	47003667610	20200	20200	20200	20200	0
160	20231103	173000	47003667610	20200	20200	20200	20200	0
161	20231103	172900	47003667610	20200	20200	20200	20200	0
162	20231103	172800	47003667610	20200	20200	20200	20200	0
163	20231103	172700	47003667610	20200	20200	20200	20200	0
164	20231103	172600	47003667610	20200	20200	20200	20200	0
165	20231103	172500	47003667610	20200	20200	20200	20200	0
166	20231103	172400	47003667610	20200	20200	20200	20200	0
167	20231103	172300	47003667610	20200	20200	20200	20200	0
168	20231103	172200	47003667610	20200	20200	20200	20200	0
169	20231103	172100	47003667610	20200	20200	20200	20200	0
170	20231103	172000	47003667610	20200	20200	20200	20200	0
171	20231103	171900	47003667610	20200	20200	20200	20200	0
172	20231103	171800	47003667610	20200	20200	20200	20200	0
173	20231103	171700	47003667610	20200	20200	20200	20200	0
174	20231103	171600	47003667610	20200	20200	20200	20200	0
175	20231103	171500	47003667610	20200	20200	20200	20200	0
176	20231103	171400	47003667610	20200	20200	20200	20200	0
177	20231103	171300	47003667610	20200	20200	20200	20200	0
178	20231103	171200	47003667610	20200	20200	20200	20200	0
179	20231103	171100	47003667610	20200	20200	20200	20200	0
180	20231103	171000	47003667610	20200	20200	20200	20200	0
181	20231103	170900	47003667610	20200	20200	20200	20200	0
182	20231103	170800	47003667610	20200	20200	20200	20200	26513
183	20231103	170700	47003667610	20200	20200	20200	20200	0
184	20231103	170600	47003667610	20200	20200	20200	20200	0
185	20231103	170500	47003667610	20200	20200	20200	20200	0
186	20231103	170400	47003667610	20200	20200	20200	20200	0
187	20231103	170300	47003667610	20200	20200	20200	20200	0
188	20231103	170200	47003667610	20200	20200	20200	20200	0
189	20231103	170100	47003667610	20200	20200	20200	20200	0
190	20231103	170000	47003667610	20200	20200	20200	20200	0
191	20231103	165900	47003667610	20200	20200	20200	20200	0
192	20231103	165800	47003667610	20200	20200	20200	20200	0
193	20231103	165700	47003667610	20200	20200	20200	20200	0
194	20231103	165600	47003667610	20200	20200	20200	20200	0
195	20231103	165500	47003667610	20200	20200	20200	20200	0
196	20231103	165400	47003667610	20200	20200	20200	20200	0
197	20231103	165300	47003667610	20200	20200	20200	20200	0
198	20231103	165200	47003667610	20200	20200	20200	20200	0
199	20231103	165100	47003667610	20200	20200	20200	20200	0
200	20231103	165000	47003667610	20200	20200	20200	20200	0
201	20231103	164900	47003667610	20200	20200	20200	20200	0
202	20231103	164800	47003667610	20200	20200	20200	20200	0
203	20231103	164700	47003667610	20200	20200	20200	20200	0
204	20231103	164600	47003667610	20200	20200	20200	20200	0
205	20231103	164500	47003667610	20200	20200	20200	20200	0
206	20231103	164400	47003667610	20200	20200	20200	20200	0
207	20231103	164300	47003667610	20200	20200	20200	20200	0
208	20231103	164200	47003667610	20200	20200	20200	20200	0
209	20231103	164100	47003667610	20200	20200	20200	20200	0
210	20231103	164000	47003667610	20200	20200	20200	20200	0
211	20231103	163900	47003667610	20200	20200	20200	20200	0
212	20231103	163800	47003667610	20200	20200	20200	20200	26513
213	20231103	163700	47003667610	20200	20200	20200	20200	0
214	20231103	163600	47003667610	20200	20200	20200	20200	0
215	20231103	163500	47003667610	20200	20200	20200	20200	0
216	20231103	163400	47003667610	20200	20200	20200	20200	0
217	20231103	163300	47003667610	20200	20200	20200	20200	0
218	20231103	163200	47003667610	20200	20200	20200	20200	0
219	20231103	163100	47003667610	20200	20200	20200	20200	0
220	20231103	163000	47003667610	20200	20200	20200	20200	0
221	20231103	162900	47003667610	20200	20200	20200	20200	0
222	20231103	162800	47003667610	20200	20200	20200	20200	0
223	20231103	162700	47003667610	20200	20200	20200	20200	0
224	20231103	162600	47003667610	20200	20200	20200	20200	0
225	20231103	162500	47003667610	20200	20200	20200	20200	0
226	20231103	162400	47003667610	20200	20200	20200	20200	0
227	20231103	162300	47003667610	20200	20200	20200	20200	0
228	20231103	162200	47003667610	20200	20200	20200	20200	0
229	20231103	162100	47003667610	20200	20200	20200	20200	0
230	20231103	162000	47003667610	20200	20200	20200	20200	0
231	20231103	161900	47003667610	20200	20200	20200	20200	0
232	20231103	161800	47003667610	20200	20200	20200	20200	0
233	20231103	161700	47003667610	20200	20200	20200	20200	0
234	20231103	161600	47003667610	20200	20200	20200	20200	0
235	20231103	161500	47003667610	20200	20200	20200	20200	0
236	20231103	161400	47003667610	20200	20200	20200	20200	0
237	20231103	161300	47003667610	20200	20200	20200	20200	0
238	20231103	161200	47003667610	20200	20200	20200	20200	0
239	20231103	161100	47003667610	20200	20200	20200	20200	0
240	20231103	161000	47003667610	20200	20200	20200	20200	0
241	20231103	160900	47003667610	20200	20200	20200	20200	0
242	20231103	160800	47003667610	20200	20200	20200	20200	26513
243	20231103	160700	47003667610	20200	20200	20200	20200	0
244	20231103	160600	47003667610	20200	20200	20200	20200	0
245	20231103	160500	47003667610	20200	20200	20200	20200	0
246	20231103	160400	47003667610	20200	20200	20200	20200	0
247	20231103	160300	47003667610	20200	20200	20200	20200	0
248	20231103	160200	47003667610	20200	20200	20200	20200	0
249	20231103	160100	47003667610	20200	20200	20200	20200	0
250	20231103	160000	47003667610	20200	20200	20200	20200	0
251	20231103	155900	47003667610	20200	20200	20200	20200	0
252	20231103	155800	47003667610	20200	20200	20200	20200	0
253	20231103	155700	47003667610	20200	20200	20200	20200	0
254	20231103	155600	47003667610	20200	20200	20200	20200	0
255	20231103	155500	47003667610	20200	20200	20200	20200	0
256	20231103	155400	47003667610	20200	20200	20200	20200	0
257	20231103	155300	47003667610	20200	20200	20200	20200	0
258	20231103	155200	47003667610	20200	20200	20200	20200	0
259	20231103	155100	47003667610	20200	20200	20200	20200	0
260	20231103	155000	47003667610	20200	20200	20200	20200	0
261	20231103	154900	47003667610	20200	20200	20200	20200	0
262	20231103	154800	47003667610	20200	20200	20200	20200	0
263	20231103	154700	47003667610	20200	20200	20200	20200	0
264	20231103	154600	47003667610	20200	20200	20200	20200	0
265	20231103	154500	47003667610	20200	20200	20200	20200	0
266	20231103	154400	47003667610	20200	20200	20200	20200	0
267	20231103	154300	47003667610	20200	20200	20200	20200	0
268	20231103	154200	47003667610	20200	20200	20200	20200	0
269	20231103	154100	47003667610	20200	20200	20200	20200	0
270	20231103	154000	47003667610	20200	20200	20200	20200	0
271	20231103	153900	47003667610	20200	20200	20200	20200	0
272	20231103	153800	47003667610	20200	20200	20200	20200	26513
273	20231103	153700	47003667610	20200	20200	20200	20200	0
274	20231103	153600	47003667610	20200	20200	20200	20200	0
275	20231103	153500	47003667610	20200	20200	20200	20200	0
276	20231103	153400	47003667610	20200	20200	20200	20200	0
277	20231103	153300	47003667610	20200	20200	20200	20200	0
278	20231103	153200	47003667610	20200	20200	20200	20200	0
279	20231103	153100	47003667610	20200	20200	20200	20200	0
280	20231103	153000	47003667610	20200	20200	20200	20200	26513
281	20231103	152900	46468105010	19990	19990	19990	19990	0
282	20231103	152800	46468105010	19990	19990	19990	19990	0
283	20231103	152700	46468105010	19990	19990	19990	19990	0
284	20231103	152600	46468105010	19990	19990	19990	19990	0
285	20231103	152500	46468105010	19990	19990	19990	19990	0
286	20231103	152400	46468105010	19990	19990	19990	19990	0
287	20231103	152300	46468105010	19990	19990	19990	19990	0
288	20231103	152200	46468105010	19990	19990	19990	19990	0
289	20231103	152100	46468105010	19990	19990	19990	19990	0
290	20231103	152000	46468105010	19990	19990	19990	19990	0
291	20231103	151900	46468105010	19990	19990	20150	19950	8061
292	20231103	151800	46306686050	19990	20000	20050	19950	4076
293	20231103	151700	46225135000	20000	20100	20100	20000	4504
294	20231103	151600	46134799250	20100	20100	20150	20050	6119
295	20231103	151500	46011735400	20100	20150	20200	20100	4095
296	20231103	151400	45929150300	20150	20200	20200	20150	2823
297	20231103	151300	45872208150	20200	20100	20200	20100	3593
298	20231103	151200	45799896650	20100	20050	20150	20050	2211
299	20231103	151100	45755394350	20100	20150	20150	20100	2691
300	20231103	151000	45701257400	20150	20200	20200	20050	3998
301	20231103	150900	45620770250	20200	20100	20200	20050	5383
302	20231103	150800	45512438000	20150	20050	20150	20050	5789
303	20231103	150700	45396125850	20050	20000	20050	19990	3642
304	20231103	150600	45323250870	20000	19960	20000	19960	2639
305	20231103	150500	45270540130	19960	20000	20050	19950	2827
306	20231103	150400	45214044670	19980	20050	20050	19950	3908
307	20231103	150300	45135925870	20050	19960	20100	19950	4433
308	20231103	150200	45047140050	19960	19860	19960	19860	4838
309	20231103	150100	44950804140	19860	19870	19920	19810	6438
310	20231103	150000	44823098020	19880	19890	19940	19880	2184
311	20231103	145900	44779630270	19940	19900	19940	19870	615
312	20231103	145800	44767397910	19900	19920	19960	19890	3179
313	20231103	145700	44704099340	19920	19900	19960	19900	1232
314	20231103	145600	44679571450	19900	19970	19970	19890	8371
315	20231103	145500	44512930500	19950	19970	19970	19950	1438
316	20231103	145400	44484222080	19960	19910	19970	19910	824
317	20231103	145300	44467788700	19910	19990	19990	19910	3840
318	20231103	145200	44391221830	19990	20050	20050	19990	2177
319	20231103	145100	44347686210	20050	19970	20050	19970	1270
320	20231103	145000	44322284110	19970	19980	19980	19950	1672
321	20231103	144900	44288891300	19980	19960	20050	19960	1007
322	20231103	144800	44268761320	20000	19900	20100	19900	9407
323	20231103	144700	44080551840	19890	19870	19920	19860	1262
324	20231103	144600	44055453520	19860	19920	19930	19830	4736
325	20231103	144500	43961283240	19920	19900	19990	19820	10338
326	20231103	144400	43755917430	19910	19790	19920	19780	3728
327	20231103	144300	43681889010	19790	19920	19920	19780	6447
328	20231103	144200	43554028360	19930	19990	20050	19920	6306
329	20231103	144100	43427962580	19980	19970	19990	19970	1351
330	20231103	144000	43400969450	19970	19950	19990	19940	736
331	20231103	143900	43386270880	19950	19910	19990	19870	7621
332	20231103	143800	43234618190	19910	19920	19990	19900	4098
333	20231103	143700	43152975250	19920	20000	20050	19920	4721
334	20231103	143600	43058731360	20050	19970	20050	19960	3953
335	20231103	143500	42979728890	19970	20000	20000	19960	2866
336	20231103	143400	42922452120	19990	20050	20050	19980	15790
337	20231103	143300	42606571930	20050	20100	20150	20050	2017
338	20231103	143200	42566063030	20100	20100	20150	20050	2560
339	20231103	143100	42514630780	20100	20300	20350	20100	4970
340	20231103	143000	42414243230	20250	20250	20350	20250	1693
341	20231103	142900	42379897830	20250	20350	20400	20250	2320
342	20231103	142800	42332746130	20350	20400	20400	20350	1035
343	20231103	142700	42311659630	20400	20400	20400	20300	1910
344	20231103	142600	42272756080	20400	20400	20450	20350	3147
345	20231103	142500	42208584130	20400	20400	20400	20350	878
346	20231103	142400	42190687580	20350	20450	20450	20350	4235
347	20231103	142300	42104345230	20450	20350	20450	20350	5467
348	20231103	142200	41992858030	20350	20350	20400	20350	2564
349	20231103	142100	41940602730	20350	20300	20400	20300	3107
350	20231103	142000	41877369130	20350	20350	20400	20300	3770
351	20231103	141900	41800558680	20400	20200	20400	20150	20005
352	20231103	141800	41394238480	20200	20150	20200	20150	1610
353	20231103	141700	41361747280	20150	20100	20200	20100	1724
354	20231103	141600	41326973080	20100	20200	20200	20100	1811
355	20231103	141500	41290477630	20200	20200	20200	20100	3191
356	20231103	141400	41226093980	20200	20100	20200	20100	1088
357	20231103	141300	41204162680	20100	20150	20200	20100	2865
358	20231103	141200	41146426680	20200	20150	20200	20150	1592
359	20231103	141100	41114291430	20150	20250	20250	20150	1564
360	20231103	141000	41082720580	20200	20250	20300	20200	1453
361	20231103	140900	41053311030	20200	20200	20300	20200	1011
362	20231103	140800	41032840630	20200	20200	20300	20200	698
363	20231103	140700	41018695380	20200	20250	20300	20200	1620
364	20231103	140600	40985944980	20300	20300	20300	20200	2691
365	20231103	140500	40931446630	20250	20250	20300	20200	1737
366	20231103	140400	40896274880	20250	20300	20350	20250	1064
367	20231103	140300	40874706880	20300	20300	20350	20250	1309
368	20231103	140200	40848136030	20250	20350	20400	20200	5230
369	20231103	140100	40741940080	20350	20350	20400	20300	5425
370	20231103	140000	40631528830	20350	20250	20350	20250	2629
371	20231103	135900	40578103730	20250	20250	20300	20200	1080
372	20231103	135800	40556221780	20250	20250	20300	20200	1261
373	20231103	135700	40530691930	20300	20200	20300	20150	1620
374	20231103	135600	40497935280	20200	20300	20350	20200	3524
375	20231103	135500	40426570430	20300	20350	20350	20300	2487
376	20231103	135400	40375994980	20350	20300	20350	20250	2792
377	20231103	135300	40319274430	20300	20300	20350	20250	2297
378	20231103	135200	40272555030	20300	20300	20300	20250	1762
379	20231103	135100	40236790530	20300	20300	20350	20250	4847
380	20231103	135000	40138388330	20300	20250	20350	20200	12739
381	20231103	134900	39879937630	20200	20050	20250	20050	6528
382	20231103	134800	39748477730	20050	20100	20150	20050	2486
383	20231103	134700	39698506530	20050	20100	20100	20050	415
384	20231103	134600	39690169180	20050	20050	20100	20000	4153
385	20231103	134500	39606766630	20050	20050	20050	20000	747
386	20231103	134400	39591792480	20000	20050	20050	20000	601
387	20231103	134300	39579745780	20000	20100	20100	20000	2405
388	20231103	134200	39531532780	20000	20050	20100	20000	1568
389	20231103	134100	39500104330	20000	20000	20050	20000	755
390	20231103	134000	39484992480	20000	20000	20050	19990	1076
391	20231103	133900	39463451410	20000	20000	20050	19990	1868
392	20231103	133800	39426037260	20000	20050	20100	20000	3582
393	20231103	133700	39354300460	20050	20050	20100	20050	418
394	20231103	133600	39345902110	20050	20000	20100	20000	2266
395	20231103	133500	39300441410	20000	20100	20100	20000	2289
396	20231103	133400	39254524610	20100	20100	20100	20000	3159
397	20231103	133300	39191206460	20100	20050	20100	20000	1686
398	20231103	133200	39157369610	20050	20100	20100	20050	2822
399	20231103	133100	39100676260	20100	20000	20100	20000	1149
400	20231103	133000	39077646210	20000	19980	20050	19950	6341
401	20231103	132900	38950851020	19950	19970	19990	19940	481
402	20231103	132800	38941240590	19920	19930	19990	19910	1131
403	20231103	132700	38918670360	19930	19980	19980	19930	2042
404	20231103	132600	38877937650	19970	19940	19980	19940	889
405	20231103	132500	38860187220	19930	19960	19960	19930	1195
406	20231103	132400	38836343120	19960	19970	19970	19920	806
407	20231103	132300	38820257950	19970	19930	19970	19890	773
408	20231103	132200	38804838300	19890	19940	19940	19880	1400
409	20231103	132100	38776967680	19900	19870	19970	19870	3114
410	20231103	132000	38715035690	19870	19940	19960	19870	2114
411	20231103	131900	38673002560	19940	19970	19990	19940	878
412	20231103	131800	38655473500	19970	19950	19970	19890	1466
413	20231103	131700	38626242980	19960	19930	19960	19880	1579
414	20231103	131600	38594779550	19940	19880	19940	19870	657
415	20231103	131500	38581701310	19880	19890	19900	19880	913
416	20231103	131400	38563542450	19890	19910	19920	19890	1561
417	20231103	131300	38532475120	19930	19960	19970	19930	1668
418	20231103	131200	38499205160	19960	19860	19970	19860	4035
419	20231103	131100	38418836780	19890	19860	19900	19850	1000
420	20231103	131000	38398964970	19860	19880	19910	19860	1962
421	20231103	130900	38359959390	19910	19900	19910	19870	981
422	20231103	130800	38340443970	19900	19900	19920	19900	329
423	20231103	130700	38333893720	19900	19920	19920	19850	534
424	20231103	130600	38323274910	19820	19770	19950	19760	1879
425	20231103	130500	38286043600	19770	19810	19820	19750	4434
426	20231103	130400	38198399540	19810	19940	19940	19810	4746
427	20231103	130300	38104060650	19950	19950	19980	19930	1228
428	20231103	130200	38079552830	19950	19960	19960	19940	894
429	20231103	130100	38061717860	19960	19950	19960	19930	1197
430	20231103	130000	38037841780	19950	19960	19970	19950	1685
431	20231103	125900	38004212250	19960	19920	19990	19910	1816
432	20231103	125800	37967944790	19910	19830	19950	19810	4300
433	20231103	125700	37882577500	19850	19820	19870	19740	7374
434	20231103	125600	37736528190	19820	19970	19980	19810	24008
435	20231103	125500	37258834010	19970	19990	20050	19960	1731
436	20231103	125400	37224228300	19990	20000	20050	19950	6954
437	20231103	125300	37085288250	20000	20000	20050	20000	1260
438	20231103	125200	37060071500	20000	20050	20050	20000	453
439	20231103	125100	37050998900	20050	20000	20100	20000	911
440	20231103	125000	37032752900	20050	20100	20100	20000	1343
441	20231103	124900	37005882400	20100	20050	20100	20000	2023
442	20231103	124800	36965380400	20050	20050	20150	20050	2357
443	20231103	124700	36918061500	20050	20150	20200	20050	2511
444	20231103	124600	36867642350	20150	20150	20200	20150	635
445	20231103	124500	36854838600	20200	20150	20200	20100	1214
446	20231103	124400	36830381700	20150	20100	20200	20100	3103
447	20231103	124300	36767808200	20100	20150	20200	20100	1156
448	20231103	124200	36744508850	20150	20100	20200	20100	1338
449	20231103	124100	36717574350	20150	20150	20150	20100	614
450	20231103	124000	36705203200	20150	20100	20150	20050	2405
451	20231103	123900	36656849500	20100	20050	20100	20050	831
452	20231103	123800	36640178150	20050	20050	20100	20050	57
453	20231103	123700	36639032750	20050	20050	20100	20050	567
454	20231103	123600	36627664300	20100	20050	20100	20000	409
455	20231103	123500	36619459550	20050	20000	20100	20000	948
456	20231103	123400	36600487700	20000	20100	20100	20000	1452
457	20231103	123300	36571425400	20100	20050	20100	20000	1143
458	20231103	123200	36548467950	20050	20050	20100	20000	404
459	20231103	123100	36540374950	20050	20100	20100	20050	764
460	20231103	123000	36525049450	20100	20050	20150	20050	3467
461	20231103	122900	36455477250	20000	20100	20100	20000	1650
462	20231103	122800	36422448150	20050	20100	20150	20050	1545
463	20231103	122700	36391460950	20100	20100	20100	20000	2952
464	20231103	122600	36332357050	20050	20150	20150	20050	595
465	20231103	122500	36320391500	20100	20100	20150	20050	1880
466	20231103	122400	36282584100	20050	20050	20100	20050	633
467	20231103	122300	36269872850	20050	20100	20100	20050	951
468	20231103	122200	36250792700	20050	20100	20100	20000	4829
469	20231103	122100	36153988350	20000	20050	20050	19990	3643
470	20231103	122000	36081072510	20000	20050	20050	20000	1888
471	20231103	121900	36043298060	20000	20050	20100	20000	948
472	20231103	121800	36024287860	20050	20050	20050	20000	2058
473	20231103	121700	35983065410	20050	20050	20100	20000	859
474	20231103	121600	35965844760	20050	20150	20150	20050	965
475	20231103	121500	35946475860	20100	20150	20150	20100	545
476	20231103	121400	35935506910	20150	20150	20150	20050	382
477	20231103	121300	35927821610	20150	20150	20150	20050	953
478	20231103	121200	35908658560	20100	20150	20200	20100	657
479	20231103	121100	35895427910	20150	20150	20200	20100	983
480	20231103	121000	35875618910	20100	20200	20200	20100	884
481	20231103	120900	35857832310	20150	20150	20200	20100	1099
482	20231103	120800	35835714360	20150	20150	20150	20100	741
483	20231103	120700	35820791210	20100	20200	20200	20100	1706
484	20231103	120600	35786429110	20200	20150	20200	20100	1862
485	20231103	120500	35748910610	20100	20150	20150	20100	962
486	20231103	120400	35729567710	20100	20150	20150	20100	297
487	20231103	120300	35723591360	20150	20050	20200	20000	5415
488	20231103	120200	35614787060	20000	20100	20100	20000	5998
489	20231103	120100	35494668360	20050	20150	20200	20050	1141
490	20231103	120000	35471722560	20150	20150	20200	20100	2097
491	20231103	115900	35429492960	20100	20150	20150	20100	198
492	20231103	115800	35425504010	20100	20200	20200	20100	411
493	20231103	115700	35417222360	20150	20150	20200	20100	1493
494	20231103	115600	35387132860	20150	20200	20200	20150	355
495	20231103	115500	35379972610	20200	20150	20200	20100	762
496	20231103	115400	35364617360	20100	20100	20200	20050	2769
497	20231103	115300	35308900060	20100	20100	20100	20050	1241
498	20231103	115200	35284010760	20100	20100	20100	20050	811
499	20231103	115100	35267736410	20100	20100	20100	20050	1472
500	20231103	115000	35238170210	20100	20250	20250	20050	2132
501	20231103	114900	35195259210	20250	20150	20250	20100	1536
502	20231103	114800	35164239910	20150	20100	20150	20050	1901
503	20231103	114700	35126000460	20100	20050	20100	20000	2386
504	20231103	114600	35078097760	20000	19980	20000	19950	6385
505	20231103	114500	34950547300	19960	19980	20000	19950	4752
506	20231103	114400	34855683900	20000	20100	20100	19970	7485
507	20231103	114300	34706015690	20050	20100	20150	20050	7581
508	20231103	114200	34553957740	20100	20250	20300	20100	3896
509	20231103	114100	34475392890	20250	20300	20300	20200	1374
510	20231103	114000	34447562790	20200	20300	20350	20200	1686
511	20231103	113900	34413385140	20300	20250	20300	20250	1803
512	20231103	113800	34376806140	20250	20300	20400	20200	3278
513	20231103	113700	34310179640	20250	20200	20300	20200	1529
514	20231103	113600	34279160590	20200	20200	20250	20150	1642
515	20231103	113500	34246013540	20200	20200	20300	20150	1141
516	20231103	113400	34222967840	20150	20250	20300	20150	1199
517	20231103	113300	34198754390	20250	20250	20300	20150	2273
518	20231103	113200	34152838490	20200	20250	20300	20200	1675
519	20231103	113100	34118956840	20200	20400	20400	20200	2382
520	20231103	113000	34070707790	20350	20450	20500	20350	5976
521	20231103	112900	33948788840	20450	20450	20450	20400	2672
522	20231103	112800	33894194240	20400	20450	20450	20350	3217
523	20231103	112700	33828486840	20400	20350	20450	20350	4624
524	20231103	112600	33734076340	20350	20300	20450	20250	8757
525	20231103	112500	33555687690	20250	20200	20300	20150	4205
526	20231103	112400	33470763790	20150	20250	20300	20100	3149
527	20231103	112300	33407235640	20200	20250	20250	20200	3334
528	20231103	112200	33339775790	20250	20250	20300	20200	3608
529	20231103	112100	33266713690	20200	20200	20250	20150	2777
530	20231103	112000	33210612390	20200	20150	20250	20150	14361
531	20231103	111900	32920564890	20150	20100	20150	20050	2060
532	20231103	111800	32879149240	20100	20100	20100	20050	2148
533	20231103	111700	32836030990	20050	20100	20150	20050	3684
534	20231103	111600	32762100190	20100	20100	20100	20000	3142
535	20231103	111500	32698970740	20050	20050	20100	20000	2240
536	20231103	111400	32654042190	20000	20100	20100	20000	3692
537	20231103	111300	32579994940	20100	19990	20100	19940	6535
538	20231103	111200	32449135150	20000	20100	20150	19940	12095
539	20231103	111100	32207387890	20100	20100	20150	19990	24702
540	20231103	111000	31712204010	20150	20150	20250	20050	13778
541	20231103	110900	31435018660	20150	20400	20500	20150	21289
542	20231103	110800	31003343660	20400	20600	20600	20400	5385
543	20231103	110700	30892980660	20600	20650	20700	20550	1773
544	20231103	110600	30856448960	20650	20500	20700	20450	8798
545	20231103	110500	30675165560	20450	20450	20500	20400	7306
546	20231103	110400	30525645910	20400	20600	20600	20400	10171
547	20231103	110300	30317447960	20600	20500	20650	20450	4285
548	20231103	110200	30229419110	20450	20600	20600	20400	10066
549	20231103	110100	30023291960	20550	20650	20700	20550	3574
550	20231103	110000	29949656360	20650	20750	20800	20600	5104
551	20231103	105900	29843964810	20750	20750	20800	20700	8532
552	20231103	105800	29666854510	20700	20650	20750	20600	4911
553	20231103	105700	29565353610	20650	20650	20750	20550	9480
554	20231103	105600	29369670060	20650	20550	20650	20450	11011
555	20231103	105500	29143776810	20550	20800	20800	20450	11187
556	20231103	105400	28913657510	20800	20550	20900	20450	14713
557	20231103	105300	28608665910	20550	20550	20650	20450	19840
558	20231103	105200	28201807910	20450	20750	20850	20450	30647
559	20231103	105100	27568453560	20850	20950	21050	20700	27136
560	20231103	105000	27003454760	21000	21050	21150	20900	38114
561	20231103	104900	26201989210	21050	20800	21050	20650	40806
562	20231103	104800	25350227710	20850	20550	20850	20500	42388
563	20231103	104700	24472109160	20550	20600	20650	20350	21579
564	20231103	104600	24029524160	20600	20200	20600	20150	34192
565	20231103	104500	23333855910	20150	20050	20200	20000	7431
566	20231103	104400	23184513710	20050	20200	20200	20050	3728
567	20231103	104300	23109551560	20150	20150	20200	20100	5545
568	20231103	104200	22997639260	20100	20150	20200	20100	3330
569	20231103	104100	22930501160	20150	20150	20200	20100	6564
570	20231103	104000	22798140660	20150	20100	20150	20000	7863
571	20231103	103900	22640183110	20100	20100	20100	20000	1841
572	20231103	103800	22603212310	20050	20050	20100	20000	2295
573	20231103	103700	22557228360	20050	20100	20150	20000	3902
574	20231103	103600	22478968410	20100	20150	20200	20050	9769
575	20231103	103500	22282585660	20150	20050	20150	20000	7791
576	20231103	103400	22126188110	20050	19990	20050	19980	11834
577	20231103	103300	21889162210	19990	19880	20100	19880	19732
578	20231103	103200	21494647820	19880	19930	19930	19830	4186
579	20231103	103100	21411499120	19930	19910	19970	19870	5363
580	20231103	103000	21304699030	19900	19950	19980	19890	6611
581	20231103	102900	21172991980	19940	19910	19970	19890	6399
582	20231103	102800	21045440720	19910	19880	19920	19850	10434
583	20231103	102700	20837877330	19870	19820	19910	19790	6982
584	20231103	102600	20699257630	19780	19740	19840	19610	21890
585	20231103	102500	20268223090	19740	19990	19990	19660	23358
586	20231103	102400	19805924800	19990	20150	20200	19890	25347
587	20231103	102300	19299201800	20050	20050	20300	19930	37909
588	20231103	102200	18535192320	20050	19930	20050	19860	30750
589	20231103	102100	17922304690	19930	20200	20200	19920	26601
590	20231103	102000	17388916790	20200	20200	20200	20200	0
591	20231103	101900	17388916790	20200	20200	20200	20050	1096
592	20231103	101800	17366795490	20200	19950	20200	19910	60297
593	20231103	101700	16157457700	19940	19760	19940	19660	19497
594	20231103	101600	15771080740	19760	19780	19790	19720	2453
595	20231103	101500	15722611680	19780	19660	19800	19660	6698
596	20231103	101400	15590243490	19660	19720	19730	19650	7585
597	20231103	101300	15440883520	19720	19770	19840	19690	8107
598	20231103	101200	15280770410	19750	19850	19900	19750	20729
599	20231103	101100	14869388040	19840	19780	19870	19730	18477
600	20231103	101000	14503420300	19770	19750	19980	19740	42941
601	20231103	100900	13650228720	19750	19620	19750	19600	21767
602	20231103	100800	13222027890	19620	19580	19710	19500	18335
603	20231103	100700	12862695920	19710	19370	19740	19360	62031
604	20231103	100600	11650962120	19370	19200	19370	19160	22013
605	20231103	100500	11226386050	19200	19100	19220	19100	20199
606	20231103	100400	10838835870	19080	18930	19180	18930	36621
607	20231103	100300	10140509620	18930	18880	18940	18840	4597
608	20231103	100200	10053580620	18880	18870	18890	18800	2803
609	20231103	100100	10000715390	18820	18850	18880	18790	1719
610	20231103	100000	9968356730	18810	18760	18900	18740	3772
611	20231103	095900	9897259450	18750	18900	18910	18740	4238
612	20231103	095800	9817323390	18900	18760	18900	18730	5973
613	20231103	095700	9704748390	18730	18830	18870	18720	7823
614	20231103	095600	9557468270	18820	18670	18830	18610	4187
615	20231103	095500	9479011870	18610	18540	18670	18500	5008
616	20231103	095400	9386003520	18500	18490	18580	18460	2243
617	20231103	095300	9344450310	18480	18450	18590	18440	1789
618	20231103	095200	9311351830	18450	18470	18580	18430	3106
619	20231103	095100	9254005780	18440	18540	18620	18440	2991
620	20231103	095000	9198680900	18540	18540	18640	18510	1907
621	20231103	094900	9163293580	18530	18530	18640	18510	2058
622	20231103	094800	9125097080	18450	18440	18600	18430	4558
623	20231103	094700	9040872840	18430	18520	18550	18420	4994
624	20231103	094600	8948694430	18500	18540	18600	18500	2905
625	20231103	094500	8894814660	18520	18440	18580	18440	2436
626	20231103	094400	8849725630	18430	18540	18620	18430	8092
627	20231103	094300	8700060840	18530	18570	18680	18520	3058
628	20231103	094200	8643207830	18540	18610	18640	18540	8797
629	20231103	094100	8479617420	18610	18680	18680	18610	2310
630	20231103	094000	8436558090	18630	18710	18750	18620	2432
631	20231103	093900	8391093830	18690	18710	18740	18690	1620
632	20231103	093800	8360780110	18710	18690	18750	18690	1930
633	20231103	093700	8324672130	18690	18700	18770	18670	2694
634	20231103	093600	8274234770	18700	18750	18780	18660	2765
635	20231103	093500	8222477170	18700	18690	18760	18670	3249
636	20231103	093400	8161675740	18680	18670	18740	18660	2433
637	20231103	093300	8116188330	18640	18570	18690	18530	2462
638	20231103	093200	8070322490	18580	18570	18580	18530	1320
639	20231103	093100	8045824930	18580	18520	18580	18500	5470
640	20231103	093000	7944552220	18520	18620	18620	18520	7315
641	20231103	092900	7808819240	18580	18650	18660	18570	3588
642	20231103	092800	7742012110	18650	18540	18650	18500	6344
643	20231103	092700	7624236000	18510	18650	18700	18510	12513
644	20231103	092600	7391967240	18650	18860	18860	18560	15118
645	20231103	092500	7108786270	18860	18970	19010	18850	5527
646	20231103	092400	7004243170	18970	18930	19010	18870	8996
647	20231103	092300	6833644610	18930	19010	19020	18850	9072
648	20231103	092200	6661569100	19000	19060	19170	19000	37343
649	20231103	092100	5948607230	19060	18830	19100	18820	45223
650	20231103	092000	5089975490	18820	18870	18900	18820	4703
651	20231103	091900	5001174630	18800	18820	18890	18770	11656
652	20231103	091800	4781580610	18830	18890	18910	18830	12045
653	20231103	091700	4554176580	18890	18730	18890	18720	13724
654	20231103	091600	4295576860	18720	18880	18910	18690	20139
655	20231103	091500	3916136630	18840	18970	18990	18840	16339
656	20231103	091400	3606923870	18970	18620	18980	18580	44679
657	20231103	091300	2766270930	18610	18470	18610	18470	19358
658	20231103	091200	2407389150	18470	18550	18590	18430	8977
659	20231103	091100	2241006250	18500	18340	18640	18340	30056
660	20231103	091000	1685455480	18340	18300	18360	18200	7743
661	20231103	090900	1544000360	18260	18310	18390	18250	7873
662	20231103	090800	1399703480	18320	18200	18330	18200	4098
663	20231103	090700	1324864010	18200	18130	18210	18120	2427
664	20231103	090600	1280819910	18120	18010	18140	18000	7452
665	20231103	090500	1146471340	18000	18030	18120	18000	3821
666	20231103	090400	1077440230	18010	18020	18030	17910	3635
667	20231103	090300	1012136250	17950	17950	18040	17900	6904
668	20231103	090200	888241960	17950	18000	18110	17930	9885
669	20231103	090100	710599380	18000	18320	18340	17960	6258
670	20231103	090000	597611710	18150	18400	18400	18150	32631