KissMeData/022100/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	190600	113165722850	50000	50000	50000	50000	23684
3	20231102	190500	113165722850	50000	50000	50000	50000	0
4	20231102	190400	113165722850	50000	50000	50000	50000	0
5	20231102	190300	113165722850	50000	50000	50000	50000	0
6	20231102	190200	113165722850	50000	50000	50000	50000	0
7	20231102	190100	113165722850	50000	50000	50000	50000	0
8	20231102	190000	113165722850	50000	50000	50000	50000	0
9	20231102	185900	113165722850	50000	50000	50000	50000	0
10	20231102	185800	113165722850	50000	50000	50000	50000	0
11	20231102	185700	113165722850	50000	50000	50000	50000	0
12	20231102	185600	113165722850	50000	50000	50000	50000	0
13	20231102	185500	113165722850	50000	50000	50000	50000	0
14	20231102	185400	113165722850	50000	50000	50000	50000	0
15	20231102	185300	113165722850	50000	50000	50000	50000	0
16	20231102	185200	113165722850	50000	50000	50000	50000	0
17	20231102	185100	113165722850	50000	50000	50000	50000	0
18	20231102	185000	113165722850	50000	50000	50000	50000	0
19	20231102	184900	113165722850	50000	50000	50000	50000	0
20	20231102	184800	113165722850	50000	50000	50000	50000	0
21	20231102	184700	113165722850	50000	50000	50000	50000	0
22	20231102	184600	113165722850	50000	50000	50000	50000	0
23	20231102	184500	113165722850	50000	50000	50000	50000	0
24	20231102	184400	113165722850	50000	50000	50000	50000	0
25	20231102	184300	113165722850	50000	50000	50000	50000	0
26	20231102	184200	113165722850	50000	50000	50000	50000	0
27	20231102	184100	113165722850	50000	50000	50000	50000	0
28	20231102	184000	113165722850	50000	50000	50000	50000	0
29	20231102	183900	113165722850	50000	50000	50000	50000	0
30	20231102	183800	113165722850	50000	50000	50000	50000	0
31	20231102	183700	113165722850	50000	50000	50000	50000	0
32	20231102	183600	113165722850	50000	50000	50000	50000	23684
33	20231102	183500	113165722850	50000	50000	50000	50000	0
34	20231102	183400	113165722850	50000	50000	50000	50000	0
35	20231102	183300	113165722850	50000	50000	50000	50000	0
36	20231102	183200	113165722850	50000	50000	50000	50000	0
37	20231102	183100	113165722850	50000	50000	50000	50000	0
38	20231102	183000	113165722850	50000	50000	50000	50000	0
39	20231102	182900	113165722850	50000	50000	50000	50000	0
40	20231102	182800	113165722850	50000	50000	50000	50000	0
41	20231102	182700	113165722850	50000	50000	50000	50000	0
42	20231102	182600	113165722850	50000	50000	50000	50000	0
43	20231102	182500	113165722850	50000	50000	50000	50000	0
44	20231102	182400	113165722850	50000	50000	50000	50000	0
45	20231102	182300	113165722850	50000	50000	50000	50000	0
46	20231102	182200	113165722850	50000	50000	50000	50000	0
47	20231102	182100	113165722850	50000	50000	50000	50000	0
48	20231102	182000	113165722850	50000	50000	50000	50000	0
49	20231102	181900	113165722850	50000	50000	50000	50000	0
50	20231102	181800	113165722850	50000	50000	50000	50000	0
51	20231102	181700	113165722850	50000	50000	50000	50000	0
52	20231102	181600	113165722850	50000	50000	50000	50000	0
53	20231102	181500	113165722850	50000	50000	50000	50000	0
54	20231102	181400	113165722850	50000	50000	50000	50000	0
55	20231102	181300	113165722850	50000	50000	50000	50000	0
56	20231102	181200	113165722850	50000	50000	50000	50000	0
57	20231102	181100	113165722850	50000	50000	50000	50000	0
58	20231102	181000	113165722850	50000	50000	50000	50000	0
59	20231102	180900	113165722850	50000	50000	50000	50000	0
60	20231102	180800	113165722850	50000	50000	50000	50000	0
61	20231102	180700	113165722850	50000	50000	50000	50000	0
62	20231102	180600	113165722850	50000	50000	50000	50000	23684
63	20231102	180500	113165722850	50000	50000	50000	50000	0
64	20231102	180400	113165722850	50000	50000	50000	50000	0
65	20231102	180300	113165722850	50000	50000	50000	50000	0
66	20231102	180200	113165722850	50000	50000	50000	50000	0
67	20231102	180100	113165722850	50000	50000	50000	50000	0
68	20231102	180000	113165722850	50000	50000	50000	50000	0
69	20231102	175900	113165722850	50000	50000	50000	50000	0
70	20231102	175800	113165722850	50000	50000	50000	50000	0
71	20231102	175700	113165722850	50000	50000	50000	50000	0
72	20231102	175600	113165722850	50000	50000	50000	50000	0
73	20231102	175500	113165722850	50000	50000	50000	50000	0
74	20231102	175400	113165722850	50000	50000	50000	50000	0
75	20231102	175300	113165722850	50000	50000	50000	50000	0
76	20231102	175200	113165722850	50000	50000	50000	50000	0
77	20231102	175100	113165722850	50000	50000	50000	50000	0
78	20231102	175000	113165722850	50000	50000	50000	50000	0
79	20231102	174900	113165722850	50000	50000	50000	50000	0
80	20231102	174800	113165722850	50000	50000	50000	50000	0
81	20231102	174700	113165722850	50000	50000	50000	50000	0
82	20231102	174600	113165722850	50000	50000	50000	50000	0
83	20231102	174500	113165722850	50000	50000	50000	50000	0
84	20231102	174400	113165722850	50000	50000	50000	50000	0
85	20231102	174300	113165722850	50000	50000	50000	50000	0
86	20231102	174200	113165722850	50000	50000	50000	50000	0
87	20231102	174100	113165722850	50000	50000	50000	50000	0
88	20231102	174000	113165722850	50000	50000	50000	50000	0
89	20231102	173900	113165722850	50000	50000	50000	50000	0
90	20231102	173800	113165722850	50000	50000	50000	50000	0
91	20231102	173700	113165722850	50000	50000	50000	50000	0
92	20231102	173600	113165722850	50000	50000	50000	50000	23684
93	20231102	173500	113165722850	50000	50000	50000	50000	0
94	20231102	173400	113165722850	50000	50000	50000	50000	0
95	20231102	173300	113165722850	50000	50000	50000	50000	0
96	20231102	173200	113165722850	50000	50000	50000	50000	0
97	20231102	173100	113165722850	50000	50000	50000	50000	0
98	20231102	173000	113165722850	50000	50000	50000	50000	0
99	20231102	172900	113165722850	50000	50000	50000	50000	0
100	20231102	172800	113165722850	50000	50000	50000	50000	0
101	20231102	172700	113165722850	50000	50000	50000	50000	0
102	20231102	172600	113165722850	50000	50000	50000	50000	0
103	20231102	172500	113165722850	50000	50000	50000	50000	0
104	20231102	172400	113165722850	50000	50000	50000	50000	0
105	20231102	172300	113165722850	50000	50000	50000	50000	0
106	20231102	172200	113165722850	50000	50000	50000	50000	0
107	20231102	172100	113165722850	50000	50000	50000	50000	0
108	20231102	172000	113165722850	50000	50000	50000	50000	0
109	20231102	171900	113165722850	50000	50000	50000	50000	0
110	20231102	171800	113165722850	50000	50000	50000	50000	0
111	20231102	171700	113165722850	50000	50000	50000	50000	0
112	20231102	171600	113165722850	50000	50000	50000	50000	0
113	20231102	171500	113165722850	50000	50000	50000	50000	0
114	20231102	171400	113165722850	50000	50000	50000	50000	0
115	20231102	171300	113165722850	50000	50000	50000	50000	0
116	20231102	171200	113165722850	50000	50000	50000	50000	0
117	20231102	171100	113165722850	50000	50000	50000	50000	0
118	20231102	171000	113165722850	50000	50000	50000	50000	0
119	20231102	170900	113165722850	50000	50000	50000	50000	0
120	20231102	170800	113165722850	50000	50000	50000	50000	0
121	20231102	170700	113165722850	50000	50000	50000	50000	0
122	20231102	170600	113165722850	50000	50000	50000	50000	23684
123	20231102	170500	113165722850	50000	50000	50000	50000	0
124	20231102	170400	113165722850	50000	50000	50000	50000	0
125	20231102	170300	113165722850	50000	50000	50000	50000	0
126	20231102	170200	113165722850	50000	50000	50000	50000	0
127	20231102	170100	113165722850	50000	50000	50000	50000	0
128	20231102	170000	113165722850	50000	50000	50000	50000	0
129	20231102	165900	113165722850	50000	50000	50000	50000	0
130	20231102	165800	113165722850	50000	50000	50000	50000	0
131	20231102	165700	113165722850	50000	50000	50000	50000	0
132	20231102	165600	113165722850	50000	50000	50000	50000	0
133	20231102	165500	113165722850	50000	50000	50000	50000	0
134	20231102	165400	113165722850	50000	50000	50000	50000	0
135	20231102	165300	113165722850	50000	50000	50000	50000	0
136	20231102	165200	113165722850	50000	50000	50000	50000	0
137	20231102	165100	113165722850	50000	50000	50000	50000	0
138	20231102	165000	113165722850	50000	50000	50000	50000	0
139	20231102	164900	113165722850	50000	50000	50000	50000	0
140	20231102	164800	113165722850	50000	50000	50000	50000	0
141	20231102	164700	113165722850	50000	50000	50000	50000	0
142	20231102	164600	113165722850	50000	50000	50000	50000	0
143	20231102	164500	113165722850	50000	50000	50000	50000	0
144	20231102	164400	113165722850	50000	50000	50000	50000	0
145	20231102	164300	113165722850	50000	50000	50000	50000	0
146	20231102	164200	113165722850	50000	50000	50000	50000	0
147	20231102	164100	113165722850	50000	50000	50000	50000	0
148	20231102	164000	113165722850	50000	50000	50000	50000	0
149	20231102	163900	113165722850	50000	50000	50000	50000	0
150	20231102	163800	113165722850	50000	50000	50000	50000	0
151	20231102	163700	113165722850	50000	50000	50000	50000	0
152	20231102	163600	113165722850	50000	50000	50000	50000	23684
153	20231102	163500	113165722850	50000	50000	50000	50000	0
154	20231102	163400	113165722850	50000	50000	50000	50000	0
155	20231102	163300	113165722850	50000	50000	50000	50000	0
156	20231102	163200	113165722850	50000	50000	50000	50000	0
157	20231102	163100	113165722850	50000	50000	50000	50000	0
158	20231102	163000	113165722850	50000	50000	50000	50000	0
159	20231102	162900	113165722850	50000	50000	50000	50000	0
160	20231102	162800	113165722850	50000	50000	50000	50000	0
161	20231102	162700	113165722850	50000	50000	50000	50000	0
162	20231102	162600	113165722850	50000	50000	50000	50000	0
163	20231102	162500	113165722850	50000	50000	50000	50000	0
164	20231102	162400	113165722850	50000	50000	50000	50000	0
165	20231102	162300	113165722850	50000	50000	50000	50000	0
166	20231102	162200	113165722850	50000	50000	50000	50000	0
167	20231102	162100	113165722850	50000	50000	50000	50000	0
168	20231102	162000	113165722850	50000	50000	50000	50000	0
169	20231102	161900	113165722850	50000	50000	50000	50000	0
170	20231102	161800	113165722850	50000	50000	50000	50000	0
171	20231102	161700	113165722850	50000	50000	50000	50000	0
172	20231102	161600	113165722850	50000	50000	50000	50000	0
173	20231102	161500	113165722850	50000	50000	50000	50000	0
174	20231102	161400	113165722850	50000	50000	50000	50000	0
175	20231102	161300	113165722850	50000	50000	50000	50000	0
176	20231102	161200	113165722850	50000	50000	50000	50000	0
177	20231102	161100	113165722850	50000	50000	50000	50000	0
178	20231102	161000	113165722850	50000	50000	50000	50000	0
179	20231102	160900	113165722850	50000	50000	50000	50000	0
180	20231102	160800	113165722850	50000	50000	50000	50000	0
181	20231102	160700	113165722850	50000	50000	50000	50000	0
182	20231102	160600	113165722850	50000	50000	50000	50000	23684
183	20231102	160500	113165722850	50000	50000	50000	50000	0
184	20231102	160400	113165722850	50000	50000	50000	50000	0
185	20231102	160300	113165722850	50000	50000	50000	50000	0
186	20231102	160200	113165722850	50000	50000	50000	50000	0
187	20231102	160100	113165722850	50000	50000	50000	50000	0
188	20231102	160000	113165722850	50000	50000	50000	50000	0
189	20231102	155900	113165722850	50000	50000	50000	50000	0
190	20231102	155800	113165722850	50000	50000	50000	50000	0
191	20231102	155700	113165722850	50000	50000	50000	50000	0
192	20231102	155600	113165722850	50000	50000	50000	50000	0
193	20231102	155500	113165722850	50000	50000	50000	50000	0
194	20231102	155400	113165722850	50000	50000	50000	50000	0
195	20231102	155300	113165722850	50000	50000	50000	50000	0
196	20231102	155200	113165722850	50000	50000	50000	50000	0
197	20231102	155100	113165722850	50000	50000	50000	50000	0
198	20231102	155000	113165722850	50000	50000	50000	50000	0
199	20231102	154900	113165722850	50000	50000	50000	50000	0
200	20231102	154800	113165722850	50000	50000	50000	50000	0
201	20231102	154700	113165722850	50000	50000	50000	50000	0
202	20231102	154600	113165722850	50000	50000	50000	50000	0
203	20231102	154500	113165722850	50000	50000	50000	50000	0
204	20231102	154400	113165722850	50000	50000	50000	50000	0
205	20231102	154300	113165722850	50000	50000	50000	50000	0
206	20231102	154200	113165722850	50000	50000	50000	50000	0
207	20231102	154100	113165722850	50000	50000	50000	50000	0
208	20231102	154000	113165722850	50000	50000	50000	50000	0
209	20231102	153900	113165722850	50000	50000	50000	50000	0
210	20231102	153800	113165722850	50000	50000	50000	50000	0
211	20231102	153700	113165722850	50000	50000	50000	50000	0
212	20231102	153600	113165722850	50000	50000	50000	50000	23684
213	20231102	153500	113165722850	50000	50000	50000	50000	0
214	20231102	153400	113165722850	50000	50000	50000	50000	0
215	20231102	153300	113165722850	50000	50000	50000	50000	0
216	20231102	153200	113165722850	50000	50000	50000	50000	0
217	20231102	153100	113165722850	50000	50000	50000	50000	0
218	20231102	153000	113165722850	50000	50000	50000	50000	23684
219	20231102	152900	111981522850	50100	50100	50100	50100	0
220	20231102	152800	111981522850	50100	50100	50100	50100	0
221	20231102	152700	111981522850	50100	50100	50100	50100	0
222	20231102	152600	111981522850	50100	50100	50100	50100	0
223	20231102	152500	111981522850	50100	50100	50100	50100	0
224	20231102	152400	111981522850	50100	50100	50100	50100	0
225	20231102	152300	111981522850	50100	50100	50100	50100	0
226	20231102	152200	111981522850	50100	50100	50100	50100	0
227	20231102	152100	111981522850	50100	50100	50100	50100	0
228	20231102	152000	111981522850	50100	50100	50100	50100	0
229	20231102	151900	111981522850	50100	50200	50200	50000	8263
230	20231102	151800	111567556050	50100	50100	50200	50100	3391
231	20231102	151700	111397578150	50100	50100	50100	50000	8508
232	20231102	151600	110971354450	50100	50100	50100	50000	2390
233	20231102	151500	110851634150	50000	50300	50300	50000	15058
234	20231102	151400	110097042150	50300	50200	50300	50200	19291
235	20231102	151300	109126874750	50300	50100	50300	50100	20630
236	20231102	151200	108091236550	50100	50200	50200	50100	5366
237	20231102	151100	107822063450	50200	49950	50200	49950	33050
238	20231102	151000	106168500050	49950	49950	50000	49900	17103
239	20231102	150900	105314028950	49950	49900	49950	49900	1911
240	20231102	150800	105218644700	49950	49900	49950	49900	1996
241	20231102	150700	105119039150	49900	49850	49950	49850	6845
242	20231102	150600	104777475950	49900	49950	49950	49850	4914
243	20231102	150500	104532200400	49950	49950	49950	49900	3389
244	20231102	150400	104363078300	49950	49850	50000	49850	30673
245	20231102	150300	102831456500	49900	49900	49900	49850	961
246	20231102	150200	102783522350	49850	49850	49900	49850	1006
247	20231102	150100	102733367200	49850	49850	49900	49850	3244
248	20231102	150000	102571609350	49850	49900	49900	49800	3729
249	20231102	145900	102385738750	49850	49900	49900	49850	1041
250	20231102	145800	102333840200	49900	49900	49900	49850	1366
251	20231102	145700	102265706150	49850	49750	49900	49750	16871
252	20231102	145600	101425082400	49750	49750	49800	49750	1926
253	20231102	145500	101329246700	49750	49750	49800	49750	1668
254	20231102	145400	101246254000	49800	49750	49800	49750	1807
255	20231102	145300	101156343900	49800	49800	49800	49750	3151
256	20231102	145200	100999503700	49800	49800	49850	49800	4919
257	20231102	145100	100754531300	49800	49800	49850	49800	2500
258	20231102	145000	100629924150	49850	49850	49850	49800	1856
259	20231102	144900	100537427850	49850	49900	49900	49800	1837
260	20231102	144800	100445850000	49850	49900	49900	49800	3923
261	20231102	144700	100250258200	49850	49850	49900	49850	2132
262	20231102	144600	100143962700	49850	49850	49900	49850	1071
263	20231102	144500	100090559400	49850	49900	49900	49850	888
264	20231102	144400	100046270150	49850	49850	49900	49850	1256
265	20231102	144300	99983622100	49850	49850	49900	49850	2020
266	20231102	144200	99882916850	49850	49900	49900	49850	897
267	20231102	144100	99838170100	49850	49850	49900	49850	1427
268	20231102	144000	99766981050	49850	49900	49900	49850	1370
269	20231102	143900	99698670150	49900	49900	49900	49850	690
270	20231102	143800	99664265050	49850	49850	49850	49800	2845
271	20231102	143700	99522446800	49850	49850	49850	49850	560
272	20231102	143600	99494530800	49800	49800	49850	49800	1865
273	20231102	143500	99401566600	49800	49900	49900	49800	2461
274	20231102	143400	99278972150	49900	49850	49900	49800	2031
275	20231102	143300	99177727600	49850	49850	49900	49800	4515
276	20231102	143200	98952662550	49800	49800	49850	49800	1429
277	20231102	143100	98881483800	49800	49850	49850	49800	1855
278	20231102	143000	98789033950	49850	49800	49850	49800	1917
279	20231102	142900	98693510550	49800	49850	49900	49800	5178
280	20231102	142800	98435396750	49850	49800	49900	49800	2450
281	20231102	142700	98313263900	49800	49800	49850	49800	2493
282	20231102	142600	98189098400	49800	49900	49900	49800	1999
283	20231102	142500	98089435050	49900	50000	50000	49900	5657
284	20231102	142400	97806851750	50000	50000	50000	49950	2035
285	20231102	142300	97705132800	49950	49850	50000	49850	20946
286	20231102	142200	96659330200	49850	49900	49900	49850	1966
287	20231102	142100	96561277150	49900	49850	49900	49850	1499
288	20231102	142000	96486511450	49850	49900	49900	49850	4251
289	20231102	141900	96274520250	49850	49800	49900	49800	5495
290	20231102	141800	96000486600	49800	49900	49900	49750	1902
291	20231102	141700	95905695550	49900	49550	49900	49550	22954
292	20231102	141600	94764294200	49550	49550	49600	49550	1295
293	20231102	141500	94700103700	49550	49550	49600	49500	1996
294	20231102	141400	94601196100	49550	49550	49600	49550	2945
295	20231102	141300	94455270100	49550	49600	49600	49550	2052
296	20231102	141200	94353557050	49600	49600	49650	49550	3045
297	20231102	141100	94202524750	49600	49600	49650	49600	2982
298	20231102	141000	94054589300	49600	49650	49650	49600	6224
299	20231102	140900	93745805450	49600	49600	49650	49600	980
300	20231102	140800	93697189450	49600	49650	49650	49600	644
301	20231102	140700	93665220450	49650	49600	49700	49600	2231
302	20231102	140600	93554472300	49650	49650	49700	49600	3432
303	20231102	140500	93384067100	49650	49650	49700	49650	656
304	20231102	140400	93351495100	49650	49650	49700	49650	1486
305	20231102	140300	93277666650	49650	49700	49700	49650	620
306	20231102	140200	93246864000	49700	49600	49700	49600	4108
307	20231102	140100	93042884900	49600	49600	49600	49550	339
308	20231102	140000	93026071700	49550	49600	49600	49550	1831
309	20231102	135900	92935258200	49600	49600	49600	49550	1279
310	20231102	135800	92871871100	49600	49650	49650	49550	2570
311	20231102	135700	92744380450	49600	49700	49700	49600	830
312	20231102	135600	92703172000	49700	49650	49700	49650	1924
313	20231102	135500	92607607950	49700	49650	49700	49650	1377
314	20231102	135400	92539198850	49650	49650	49700	49600	2779
315	20231102	135300	92401206050	49650	49600	49700	49600	4512
316	20231102	135200	92177245700	49600	49600	49700	49500	5776
317	20231102	135100	91890592000	49600	49550	49600	49500	3285
318	20231102	135000	91727821650	49550	49500	49550	49450	2834
319	20231102	134900	91587478600	49450	49450	49500	49400	2305
320	20231102	134800	91473483050	49450	49350	49500	49350	1822
321	20231102	134700	91383436700	49350	49450	49450	49350	9305
322	20231102	134600	90923592050	49450	49450	49500	49450	1802
323	20231102	134500	90834408800	49500	49450	49500	49450	2115
324	20231102	134400	90729800200	49450	49450	49500	49400	2399
325	20231102	134300	90611186600	49450	49500	49500	49400	3724
326	20231102	134200	90427045150	49500	49500	49500	49400	2750
327	20231102	134100	90291043600	49500	49450	49500	49450	1482
328	20231102	134000	90217732000	49450	49600	49600	49450	1856
329	20231102	133900	90125849400	49600	49500	49600	49500	795
330	20231102	133800	90086469150	49450	49450	49500	49450	4556
331	20231102	133700	89861074150	49450	49650	49650	49400	10558
332	20231102	133600	89338366100	49600	49700	49700	49600	2565
333	20231102	133500	89210979650	49700	49650	49700	49600	2909
334	20231102	133400	89066547250	49650	49600	49650	49600	2094
335	20231102	133300	88962664450	49650	49550	49650	49550	4642
336	20231102	133200	88732505500	49600	49650	49650	49550	6884
337	20231102	133100	88391092150	49650	49650	49700	49650	1826
338	20231102	133000	88300422550	49700	49750	49750	49650	1688
339	20231102	132900	88216514300	49700	49750	49750	49650	2519
340	20231102	132800	88091320100	49700	49700	49800	49700	6626
341	20231102	132700	87761647450	49750	49600	49750	49550	3746
342	20231102	132600	87575670100	49550	49550	49600	49450	7422
343	20231102	132500	87208100100	49500	49650	49650	49500	4485
344	20231102	132400	86985734450	49700	49700	49750	49650	7516
345	20231102	132300	86612320000	49750	49750	49800	49700	3250
346	20231102	132200	86450666750	49750	49800	49800	49700	4912
347	20231102	132100	86206279200	49750	49900	49900	49700	6232
348	20231102	132000	85896069650	49850	49950	50000	49850	9729
349	20231102	131900	85410211100	49950	50000	50000	49950	42168
350	20231102	131800	83301853000	50000	50000	50000	49950	14169
351	20231102	131700	82593510050	50000	49850	50000	49850	33110
352	20231102	131600	80940444700	49900	49850	49900	49850	10232
353	20231102	131500	80430053800	49850	49750	49850	49700	14420
354	20231102	131400	79711896200	49750	49700	49750	49650	5856
355	20231102	131300	79420787250	49700	49650	49750	49650	10665
356	20231102	131200	78890692050	49650	49650	49700	49650	11405
357	20231102	131100	78323991750	49650	49500	49700	49500	29503
358	20231102	131000	76860677800	49550	49500	49550	49500	3754
359	20231102	130900	76674790400	49500	49500	49550	49500	5245
360	20231102	130800	76414990000	49500	49450	49550	49400	5999
361	20231102	130700	76117946100	49450	49450	49550	49450	12382
362	20231102	130600	75505053900	49450	49400	49500	49400	7763
363	20231102	130500	75121122700	49450	49400	49500	49400	15543
364	20231102	130400	74352391650	49400	49350	49400	49300	7741
365	20231102	130300	73970050050	49350	49250	49350	49250	7745
366	20231102	130200	73588075250	49250	49150	49250	49150	6980
367	20231102	130100	73244489900	49150	49150	49200	49150	4687
368	20231102	130000	73013937250	49200	49150	49200	49150	3090
369	20231102	125900	72861951850	49150	49100	49150	49100	5192
370	20231102	125800	72606940650	49050	49050	49100	49000	966
371	20231102	125700	72559552850	49000	49050	49100	49000	1138
372	20231102	125600	72503755850	49050	49100	49100	49050	1892
373	20231102	125500	72410944900	49100	49050	49100	49050	553
374	20231102	125400	72383805400	49050	49150	49150	49050	1459
375	20231102	125300	72312167950	49100	49100	49150	49100	264
376	20231102	125200	72299197350	49100	49100	49150	49100	566
377	20231102	125100	72271406650	49100	49100	49150	49100	381
378	20231102	125000	72252693450	49100	49100	49150	49100	1097
379	20231102	124900	72198830600	49150	49150	49150	49100	609
380	20231102	124800	72168904700	49150	49100	49150	49050	1039
381	20231102	124700	72117854650	49150	49100	49150	49100	1527
382	20231102	124600	72042871350	49100	49050	49100	49000	4818
383	20231102	124500	71806623800	49000	49000	49050	49000	1155
384	20231102	124400	71750025500	49000	49050	49050	49000	1055
385	20231102	124300	71698311550	49000	49050	49050	49000	1014
386	20231102	124200	71648579150	49050	49050	49100	49050	716
387	20231102	124100	71613457950	49050	49100	49100	49050	872
388	20231102	124000	71570655950	49100	49050	49100	49050	2078
389	20231102	123900	71468667850	49050	49050	49100	49050	288
390	20231102	123800	71454537250	49050	49050	49100	49050	181
391	20231102	123700	71445657650	49050	49050	49100	49050	1058
392	20231102	123600	71393744450	49050	49100	49150	49050	1869
393	20231102	123500	71301990950	49100	49100	49150	49100	3222
394	20231102	123400	71143789950	49100	49150	49200	49100	3877
395	20231102	123300	70953290550	49200	49200	49200	49150	3601
396	20231102	123200	70776269350	49200	49200	49200	49150	473
397	20231102	123100	70753016150	49200	49200	49200	49150	387
398	20231102	123000	70733977050	49200	49200	49250	49150	3022
399	20231102	122900	70585300850	49200	49200	49200	49150	376
400	20231102	122800	70566812100	49150	49150	49200	49150	263
401	20231102	122700	70553885350	49150	49150	49200	49150	579
402	20231102	122600	70525410100	49150	49150	49200	49150	464
403	20231102	122500	70502594100	49200	49150	49200	49150	322
404	20231102	122400	70486767500	49150	49200	49200	49150	1296
405	20231102	122300	70423009750	49200	49250	49250	49200	558
406	20231102	122200	70395546350	49250	49250	49250	49200	1550
407	20231102	122100	70319241150	49200	49250	49250	49200	817
408	20231102	122000	70279004000	49250	49250	49250	49200	2177
409	20231102	121900	70171787150	49250	49200	49250	49200	865
410	20231102	121800	70129195300	49200	49150	49200	49150	4881
411	20231102	121700	69889052000	49200	49150	49200	49100	1506
412	20231102	121600	69815032950	49100	49100	49150	49100	494
413	20231102	121500	69790773350	49100	49150	49150	49100	798
414	20231102	121400	69751581200	49100	49150	49150	49100	974
415	20231102	121300	69703722900	49100	49100	49150	49100	2449
416	20231102	121200	69583370300	49100	49150	49150	49100	658
417	20231102	121100	69551048700	49150	49100	49150	49100	1590
418	20231102	121000	69472953650	49150	49150	49150	49100	303
419	20231102	120900	69458069850	49100	49100	49150	49100	197
420	20231102	120800	69448395900	49100	49150	49150	49100	1297
421	20231102	120700	69384689600	49150	49200	49200	49150	1151
422	20231102	120600	69328115600	49200	49150	49200	49150	493
423	20231102	120500	69303879850	49200	49150	49200	49150	297
424	20231102	120400	69289271250	49150	49150	49200	49150	1677
425	20231102	120300	69206820450	49150	49150	49200	49150	637
426	20231102	120200	69175511700	49150	49200	49200	49150	3222
427	20231102	120100	69017055500	49200	49050	49200	49050	8555
428	20231102	120000	68596707900	49050	49050	49100	49050	342
429	20231102	115900	68579923450	49100	49100	49100	49050	608
430	20231102	115800	68550091450	49100	49100	49100	49050	470
431	20231102	115700	68527022600	49100	49050	49100	49050	1206
432	20231102	115600	68467858800	49050	49050	49050	49000	822
433	20231102	115500	68427564400	49050	49000	49050	49000	823
434	20231102	115400	68387197350	49050	49000	49050	48950	2159
435	20231102	115300	68281426150	49000	49000	49000	48950	1232
436	20231102	115200	68221089800	49000	49000	49000	48950	1448
437	20231102	115100	68150163800	48950	48950	49000	48950	1221
438	20231102	115000	68090368600	48950	48950	48950	48900	891
439	20231102	114900	68046772550	48950	48950	49000	48950	2440
440	20231102	114800	67927330100	49000	48950	49000	48950	101
441	20231102	114700	67922385850	49000	49050	49050	48950	1596
442	20231102	114600	67844177950	49050	49100	49150	49000	812
443	20231102	114500	67804331700	49050	49000	49100	48950	791
444	20231102	114400	67765561900	49000	49000	49000	49000	1128
445	20231102	114300	67710289900	49000	49000	49050	49000	2984
446	20231102	114200	67564018400	49050	49050	49050	49000	1876
447	20231102	114100	67472055500	49050	49150	49150	49050	1512
448	20231102	114000	67397851400	49100	49100	49200	49100	1951
449	20231102	113900	67302014350	49150	49250	49300	49150	4172
450	20231102	113800	67096667650	49250	49250	49250	49200	1157
451	20231102	113700	67039686850	49250	49250	49300	49200	1712
452	20231102	113600	66955367600	49250	49250	49300	49200	1927
453	20231102	113500	66860466050	49250	49150	49250	49150	3717
454	20231102	113400	66677565800	49150	49150	49200	49100	1476
455	20231102	113300	66605011600	49150	49000	49150	48950	2723
456	20231102	113200	66471437150	49000	49000	49000	48950	1092
457	20231102	113100	66417949250	49000	49000	49000	48950	1846
458	20231102	113000	66327561450	49000	49000	49000	48950	265
459	20231102	112900	66314582350	49000	49000	49000	48950	1286
460	20231102	112800	66251568550	48950	49000	49000	48950	283
461	20231102	112700	66237710550	49000	49050	49100	48950	4183
462	20231102	112600	66032716200	49100	49100	49150	49050	1557
463	20231102	112500	65956271300	49100	49050	49100	49050	891
464	20231102	112400	65912537100	49000	48950	49100	48950	5671
465	20231102	112300	65634704250	48950	48900	48950	48900	841
466	20231102	112200	65593575900	48900	48900	48950	48900	1210
467	20231102	112100	65534400250	48900	48900	48950	48850	3018
468	20231102	112000	65386828000	48900	48850	48900	48850	1095
469	20231102	111900	65333303650	48850	48850	48900	48850	1626
470	20231102	111800	65253835050	48850	48850	48900	48800	2575
471	20231102	111700	65128064450	48850	48850	48900	48800	3973
472	20231102	111600	64934053650	48900	48950	48950	48850	4826
473	20231102	111500	64698047700	48950	48900	48950	48900	4266
474	20231102	111400	64489240600	48900	48900	48950	48900	3083
475	20231102	111300	64338481600	48950	48850	48950	48850	6787
476	20231102	111200	64006620650	48900	49050	49050	48850	6714
477	20231102	111100	63678260000	49000	48900	49050	48900	3402
478	20231102	111000	63511691200	48900	48950	49000	48850	9659
479	20231102	110900	63039238900	48950	49000	49050	48950	7128
480	20231102	110800	62690063100	49000	49050	49050	49000	2694
481	20231102	110700	62558046500	49050	49100	49100	49000	7509
482	20231102	110600	62189877050	49150	49200	49200	49100	3276
483	20231102	110500	62028812350	49150	49200	49200	49150	3670
484	20231102	110400	61848420800	49200	49200	49200	49050	7126
485	20231102	110300	61498294500	49200	49200	49250	49150	3994
486	20231102	110200	61301821200	49150	49250	49300	49150	3848
487	20231102	110100	61112492000	49250	49300	49300	49250	1163
488	20231102	110000	61055189000	49300	49350	49350	49250	5649
489	20231102	105900	60776705300	49300	49450	49450	49300	2957
490	20231102	105800	60630713400	49400	49450	49450	49400	1657
491	20231102	105700	60548803950	49450	49350	49500	49350	1548
492	20231102	105600	60472282350	49350	49450	49450	49350	1900
493	20231102	105500	60378404500	49450	49400	49500	49400	1907
494	20231102	105400	60284103200	49450	49500	49500	49450	1959
495	20231102	105300	60187202850	49500	49500	49550	49500	3592
496	20231102	105200	60009377600	49500	49500	49550	49500	2023
497	20231102	105100	59909143650	49500	49400	49550	49350	9299
498	20231102	105000	59449333700	49350	49200	49450	49200	6236
499	20231102	104900	59141764550	49200	49250	49300	49200	5766
500	20231102	104800	58857977850	49300	49350	49400	49250	7926
501	20231102	104700	58466979500	49350	49450	49450	49300	9797
502	20231102	104600	57983196950	49450	49450	49450	49400	3416
503	20231102	104500	57814339850	49450	49400	49450	49350	3715
504	20231102	104400	57630840200	49400	49350	49400	49350	3351
505	20231102	104300	57465394150	49350	49400	49450	49350	3056
506	20231102	104200	57314463000	49400	49350	49400	49300	2571
507	20231102	104100	57187572600	49350	49400	49450	49300	7929
508	20231102	104000	56796092800	49400	49400	49450	49400	3432
509	20231102	103900	56626519850	49400	49600	49600	49350	14229
510	20231102	103800	55922397900	49600	49600	49650	49550	3426
511	20231102	103700	55752487950	49600	49600	49650	49550	5515
512	20231102	103600	55478966850	49600	49550	49600	49550	10529
513	20231102	103500	54956772050	49600	49450	49600	49450	17513
514	20231102	103400	54088896300	49450	49400	49500	49400	10877
515	20231102	103300	53550809300	49400	49500	49500	49400	3400
516	20231102	103200	53382664200	49500	49400	49500	49350	9584
517	20231102	103100	52908800000	49350	49350	49400	49300	3141
518	20231102	103000	52753799650	49350	49400	49400	49350	3045
519	20231102	102900	52603522350	49350	49400	49400	49300	4556
520	20231102	102800	52378631400	49450	49400	49450	49350	5350
521	20231102	102700	52114293600	49350	49500	49500	49300	6693
522	20231102	102600	51783557050	49500	49500	49550	49450	10745
523	20231102	102500	51251674950	49450	49400	49500	49400	24793
524	20231102	102400	50025305450	49400	49300	49400	49300	8242
525	20231102	102300	49618411750	49300	49150	49350	49100	13624
526	20231102	102200	48947523350	49150	49100	49200	49100	5592
527	20231102	102100	48672761800	49100	49100	49100	49050	1210
528	20231102	102000	48613353650	49100	49000	49100	48950	10303
529	20231102	101900	48108412750	49000	48950	49000	48900	1717
530	20231102	101800	48024367500	48950	48950	49000	48900	2576
531	20231102	101700	47898265950	48950	48950	49000	48950	2104
532	20231102	101600	47795259800	48950	49000	49100	48900	5195
533	20231102	101500	47540682100	49000	49050	49100	49000	5113
534	20231102	101400	47289991600	49100	49100	49100	49050	2044
535	20231102	101300	47189705100	49100	49050	49100	49050	2758
536	20231102	101200	47054423400	49050	49050	49100	49050	2223
537	20231102	101100	46945381350	49050	49100	49150	49050	3976
538	20231102	101000	46750174600	49150	49100	49150	49100	660
539	20231102	100900	46717744050	49100	49100	49150	49050	1714
540	20231102	100800	46633585050	49150	49150	49150	49100	1764
541	20231102	100700	46546964700	49150	49150	49200	49150	3435
542	20231102	100600	46378119700	49200	49300	49300	49200	4237
543	20231102	100500	46169512400	49300	49150	49300	49100	13331
544	20231102	100400	45513814050	49100	49100	49200	49100	2456
545	20231102	100300	45393120350	49150	49150	49200	49050	6966
546	20231102	100200	45050938250	49200	49100	49200	49100	9217
547	20231102	100100	44597706350	49150	49100	49150	49000	6728
548	20231102	100000	44267486400	49050	48850	49100	48850	8529
549	20231102	095900	43849538100	48850	48800	48900	48750	4390
550	20231102	095800	43635235950	48750	48750	48800	48750	1893
551	20231102	095700	43542878150	48800	48750	48800	48750	3588
552	20231102	095600	43367894950	48750	48650	48800	48600	4149
553	20231102	095500	43165871900	48650	48700	48750	48650	6660
554	20231102	095400	42841684900	48700	48750	48800	48700	2686
555	20231102	095300	42710741900	48800	48750	48800	48700	3620
556	20231102	095200	42534251700	48800	48900	48900	48750	5200
557	20231102	095100	42280261850	48900	48900	48950	48850	4238
558	20231102	095000	42073065950	48900	48950	49000	48900	3230
559	20231102	094900	41914953150	49000	49000	49000	48950	2129
560	20231102	094800	41810636950	48950	49050	49100	48950	4620
561	20231102	094700	41584044200	49050	48950	49100	48950	5090
562	20231102	094600	41334624600	48950	48950	49000	48850	9214
563	20231102	094500	40883868250	48900	48700	48950	48650	15610
564	20231102	094400	40121609950	48700	48800	48850	48700	10286
565	20231102	094300	39620138400	48850	48950	49000	48800	11171
566	20231102	094200	39074048700	48950	48950	49000	48950	3410
567	20231102	094100	38907120700	48950	49100	49150	48950	11789
568	20231102	094000	38328719400	49150	49000	49150	49000	6621
569	20231102	093900	38003484550	49000	48950	49050	48900	6132
570	20231102	093800	37703237900	48900	49050	49050	48900	20592
571	20231102	093700	36694589550	49050	49100	49150	49000	10797
572	20231102	093600	36164614600	49100	49200	49250	49100	12066
573	20231102	093500	35571176800	49200	49200	49400	49100	18732
574	20231102	093400	34649005950	49200	49200	49300	49150	7197
575	20231102	093300	34294817400	49250	49250	49250	49050	13237
576	20231102	093200	33643995550	49250	49400	49500	49250	22423
577	20231102	093100	32537702450	49450	49450	49600	49350	33371
578	20231102	093000	30885486650	49450	49450	49500	49300	28055
579	20231102	092900	29498465900	49400	49300	49500	49300	39178
580	20231102	092800	27561622100	49300	49150	49300	49100	22955
581	20231102	092700	26432051500	49100	48950	49100	48900	25694
582	20231102	092600	25173061600	48950	48800	49000	48800	9154
583	20231102	092500	24725255000	48800	48950	49000	48800	9189
584	20231102	092400	24275766800	48950	48950	48950	48900	5083
585	20231102	092300	24027058850	48950	48850	48950	48800	11463
586	20231102	092200	23466803000	48900	49000	49000	48850	14377
587	20231102	092100	22763172850	49000	48950	49000	48900	15220
588	20231102	092000	22017878700	48950	48800	48950	48750	12521
589	20231102	091900	21405556650	48750	48900	48950	48750	15309
590	20231102	091800	20657518600	48850	48600	48900	48600	16738
591	20231102	091700	19841027350	48600	48500	48650	48500	7046
592	20231102	091600	19498782450	48500	48600	48600	48450	8195
593	20231102	091500	19101156800	48550	48500	48600	48450	4675
594	20231102	091400	18874137350	48500	48550	48650	48500	12271
595	20231102	091300	18277816450	48600	48450	48600	48450	9527
596	20231102	091200	17815870900	48450	48600	48600	48450	8927
597	20231102	091100	17382732000	48600	48550	48650	48500	7874
598	20231102	091000	17000181950	48550	48700	48700	48450	14836
599	20231102	090900	16279733800	48650	48650	48800	48600	21093
600	20231102	090800	15251772650	48600	48800	48850	48500	21530
601	20231102	090700	14204301050	48800	48100	48800	48000	24482
602	20231102	090600	13022349450	48050	48300	48350	48050	24758
603	20231102	090500	11829478200	48300	48450	48550	48300	16013
604	20231102	090400	11054312300	48500	48850	49000	48400	36196
605	20231102	090300	9295181050	48900	48650	48900	48550	10947
606	20231102	090200	8762031700	48650	48700	49200	48550	48132
607	20231102	090100	6408919800	48700	49050	49150	48650	43162
608	20231102	090000	4296175450	49050	48650	49200	48350	87614