KissMeData/357780/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	210500	7124583500	271000	271000	271000	271000	1021
3	20231116	210400	7124583500	271000	271000	271000	271000	0
4	20231116	210300	7124583500	271000	271000	271000	271000	0
5	20231116	210200	7124583500	271000	271000	271000	271000	0
6	20231116	210100	7124583500	271000	271000	271000	271000	0
7	20231116	210000	7124583500	271000	271000	271000	271000	0
8	20231116	205900	7124583500	271000	271000	271000	271000	0
9	20231116	205800	7124583500	271000	271000	271000	271000	0
10	20231116	205700	7124583500	271000	271000	271000	271000	0
11	20231116	205600	7124583500	271000	271000	271000	271000	0
12	20231116	205500	7124583500	271000	271000	271000	271000	0
13	20231116	205400	7124583500	271000	271000	271000	271000	0
14	20231116	205300	7124583500	271000	271000	271000	271000	0
15	20231116	205200	7124583500	271000	271000	271000	271000	0
16	20231116	205100	7124583500	271000	271000	271000	271000	0
17	20231116	205000	7124583500	271000	271000	271000	271000	0
18	20231116	204900	7124583500	271000	271000	271000	271000	0
19	20231116	204800	7124583500	271000	271000	271000	271000	0
20	20231116	204700	7124583500	271000	271000	271000	271000	0
21	20231116	204600	7124583500	271000	271000	271000	271000	0
22	20231116	204500	7124583500	271000	271000	271000	271000	0
23	20231116	204400	7124583500	271000	271000	271000	271000	0
24	20231116	204300	7124583500	271000	271000	271000	271000	0
25	20231116	204200	7124583500	271000	271000	271000	271000	0
26	20231116	204100	7124583500	271000	271000	271000	271000	0
27	20231116	204000	7124583500	271000	271000	271000	271000	0
28	20231116	203900	7124583500	271000	271000	271000	271000	0
29	20231116	203800	7124583500	271000	271000	271000	271000	0
30	20231116	203700	7124583500	271000	271000	271000	271000	0
31	20231116	203600	7124583500	271000	271000	271000	271000	0
32	20231116	203500	7124583500	271000	271000	271000	271000	1021
33	20231116	203400	7124583500	271000	271000	271000	271000	0
34	20231116	203300	7124583500	271000	271000	271000	271000	0
35	20231116	203200	7124583500	271000	271000	271000	271000	0
36	20231116	203100	7124583500	271000	271000	271000	271000	0
37	20231116	203000	7124583500	271000	271000	271000	271000	0
38	20231116	202900	7124583500	271000	271000	271000	271000	0
39	20231116	202800	7124583500	271000	271000	271000	271000	0
40	20231116	202700	7124583500	271000	271000	271000	271000	0
41	20231116	202600	7124583500	271000	271000	271000	271000	0
42	20231116	202500	7124583500	271000	271000	271000	271000	0
43	20231116	202400	7124583500	271000	271000	271000	271000	0
44	20231116	202300	7124583500	271000	271000	271000	271000	0
45	20231116	202200	7124583500	271000	271000	271000	271000	0
46	20231116	202100	7124583500	271000	271000	271000	271000	0
47	20231116	202000	7124583500	271000	271000	271000	271000	0
48	20231116	201900	7124583500	271000	271000	271000	271000	0
49	20231116	201800	7124583500	271000	271000	271000	271000	0
50	20231116	201700	7124583500	271000	271000	271000	271000	0
51	20231116	201600	7124583500	271000	271000	271000	271000	0
52	20231116	201500	7124583500	271000	271000	271000	271000	0
53	20231116	201400	7124583500	271000	271000	271000	271000	0
54	20231116	201300	7124583500	271000	271000	271000	271000	0
55	20231116	201200	7124583500	271000	271000	271000	271000	0
56	20231116	201100	7124583500	271000	271000	271000	271000	0
57	20231116	201000	7124583500	271000	271000	271000	271000	0
58	20231116	200900	7124583500	271000	271000	271000	271000	0
59	20231116	200800	7124583500	271000	271000	271000	271000	0
60	20231116	200700	7124583500	271000	271000	271000	271000	0
61	20231116	200600	7124583500	271000	271000	271000	271000	0
62	20231116	200500	7124583500	271000	271000	271000	271000	1021
63	20231116	200400	7124583500	271000	271000	271000	271000	0
64	20231116	200300	7124583500	271000	271000	271000	271000	0
65	20231116	200200	7124583500	271000	271000	271000	271000	0
66	20231116	200100	7124583500	271000	271000	271000	271000	0
67	20231116	200000	7124583500	271000	271000	271000	271000	0
68	20231116	195900	7124583500	271000	271000	271000	271000	0
69	20231116	195800	7124583500	271000	271000	271000	271000	0
70	20231116	195700	7124583500	271000	271000	271000	271000	0
71	20231116	195600	7124583500	271000	271000	271000	271000	0
72	20231116	195500	7124583500	271000	271000	271000	271000	0
73	20231116	195400	7124583500	271000	271000	271000	271000	0
74	20231116	195300	7124583500	271000	271000	271000	271000	0
75	20231116	195200	7124583500	271000	271000	271000	271000	0
76	20231116	195100	7124583500	271000	271000	271000	271000	0
77	20231116	195000	7124583500	271000	271000	271000	271000	0
78	20231116	194900	7124583500	271000	271000	271000	271000	0
79	20231116	194800	7124583500	271000	271000	271000	271000	0
80	20231116	194700	7124583500	271000	271000	271000	271000	0
81	20231116	194600	7124583500	271000	271000	271000	271000	0
82	20231116	194500	7124583500	271000	271000	271000	271000	0
83	20231116	194400	7124583500	271000	271000	271000	271000	0
84	20231116	194300	7124583500	271000	271000	271000	271000	0
85	20231116	194200	7124583500	271000	271000	271000	271000	0
86	20231116	194100	7124583500	271000	271000	271000	271000	0
87	20231116	194000	7124583500	271000	271000	271000	271000	0
88	20231116	193900	7124583500	271000	271000	271000	271000	0
89	20231116	193800	7124583500	271000	271000	271000	271000	0
90	20231116	193700	7124583500	271000	271000	271000	271000	0
91	20231116	193600	7124583500	271000	271000	271000	271000	0
92	20231116	193500	7124583500	271000	271000	271000	271000	1021
93	20231116	193400	7124583500	271000	271000	271000	271000	0
94	20231116	193300	7124583500	271000	271000	271000	271000	0
95	20231116	193200	7124583500	271000	271000	271000	271000	0
96	20231116	193100	7124583500	271000	271000	271000	271000	0
97	20231116	193000	7124583500	271000	271000	271000	271000	0
98	20231116	192900	7124583500	271000	271000	271000	271000	0
99	20231116	192800	7124583500	271000	271000	271000	271000	0
100	20231116	192700	7124583500	271000	271000	271000	271000	0
101	20231116	192600	7124583500	271000	271000	271000	271000	0
102	20231116	192500	7124583500	271000	271000	271000	271000	0
103	20231116	192400	7124583500	271000	271000	271000	271000	0
104	20231116	192300	7124583500	271000	271000	271000	271000	0
105	20231116	192200	7124583500	271000	271000	271000	271000	0
106	20231116	192100	7124583500	271000	271000	271000	271000	0
107	20231116	192000	7124583500	271000	271000	271000	271000	0
108	20231116	191900	7124583500	271000	271000	271000	271000	0
109	20231116	191800	7124583500	271000	271000	271000	271000	0
110	20231116	191700	7124583500	271000	271000	271000	271000	0
111	20231116	191600	7124583500	271000	271000	271000	271000	0
112	20231116	191500	7124583500	271000	271000	271000	271000	0
113	20231116	191400	7124583500	271000	271000	271000	271000	0
114	20231116	191300	7124583500	271000	271000	271000	271000	0
115	20231116	191200	7124583500	271000	271000	271000	271000	0
116	20231116	191100	7124583500	271000	271000	271000	271000	0
117	20231116	191000	7124583500	271000	271000	271000	271000	0
118	20231116	190900	7124583500	271000	271000	271000	271000	0
119	20231116	190800	7124583500	271000	271000	271000	271000	0
120	20231116	190700	7124583500	271000	271000	271000	271000	0
121	20231116	190600	7124583500	271000	271000	271000	271000	0
122	20231116	190500	7124583500	271000	271000	271000	271000	1021
123	20231116	190400	7124583500	271000	271000	271000	271000	0
124	20231116	190300	7124583500	271000	271000	271000	271000	0
125	20231116	190200	7124583500	271000	271000	271000	271000	0
126	20231116	190100	7124583500	271000	271000	271000	271000	0
127	20231116	190000	7124583500	271000	271000	271000	271000	0
128	20231116	185900	7124583500	271000	271000	271000	271000	0
129	20231116	185800	7124583500	271000	271000	271000	271000	0
130	20231116	185700	7124583500	271000	271000	271000	271000	0
131	20231116	185600	7124583500	271000	271000	271000	271000	0
132	20231116	185500	7124583500	271000	271000	271000	271000	0
133	20231116	185400	7124583500	271000	271000	271000	271000	0
134	20231116	185300	7124583500	271000	271000	271000	271000	0
135	20231116	185200	7124583500	271000	271000	271000	271000	0
136	20231116	185100	7124583500	271000	271000	271000	271000	0
137	20231116	185000	7124583500	271000	271000	271000	271000	0
138	20231116	184900	7124583500	271000	271000	271000	271000	0
139	20231116	184800	7124583500	271000	271000	271000	271000	0
140	20231116	184700	7124583500	271000	271000	271000	271000	0
141	20231116	184600	7124583500	271000	271000	271000	271000	0
142	20231116	184500	7124583500	271000	271000	271000	271000	0
143	20231116	184400	7124583500	271000	271000	271000	271000	0
144	20231116	184300	7124583500	271000	271000	271000	271000	0
145	20231116	184200	7124583500	271000	271000	271000	271000	0
146	20231116	184100	7124583500	271000	271000	271000	271000	0
147	20231116	184000	7124583500	271000	271000	271000	271000	0
148	20231116	183900	7124583500	271000	271000	271000	271000	0
149	20231116	183800	7124583500	271000	271000	271000	271000	0
150	20231116	183700	7124583500	271000	271000	271000	271000	0
151	20231116	183600	7124583500	271000	271000	271000	271000	0
152	20231116	183500	7124583500	271000	271000	271000	271000	1021
153	20231116	183400	7124583500	271000	271000	271000	271000	0
154	20231116	183300	7124583500	271000	271000	271000	271000	0
155	20231116	183200	7124583500	271000	271000	271000	271000	0
156	20231116	183100	7124583500	271000	271000	271000	271000	0
157	20231116	183000	7124583500	271000	271000	271000	271000	0
158	20231116	182900	7124583500	271000	271000	271000	271000	0
159	20231116	182800	7124583500	271000	271000	271000	271000	0
160	20231116	182700	7124583500	271000	271000	271000	271000	0
161	20231116	182600	7124583500	271000	271000	271000	271000	0
162	20231116	182500	7124583500	271000	271000	271000	271000	0
163	20231116	182400	7124583500	271000	271000	271000	271000	0
164	20231116	182300	7124583500	271000	271000	271000	271000	0
165	20231116	182200	7124583500	271000	271000	271000	271000	0
166	20231116	182100	7124583500	271000	271000	271000	271000	0
167	20231116	182000	7124583500	271000	271000	271000	271000	0
168	20231116	181900	7124583500	271000	271000	271000	271000	0
169	20231116	181800	7124583500	271000	271000	271000	271000	0
170	20231116	181700	7124583500	271000	271000	271000	271000	0
171	20231116	181600	7124583500	271000	271000	271000	271000	0
172	20231116	181500	7124583500	271000	271000	271000	271000	0
173	20231116	181400	7124583500	271000	271000	271000	271000	0
174	20231116	181300	7124583500	271000	271000	271000	271000	0
175	20231116	181200	7124583500	271000	271000	271000	271000	0
176	20231116	181100	7124583500	271000	271000	271000	271000	0
177	20231116	181000	7124583500	271000	271000	271000	271000	0
178	20231116	180900	7124583500	271000	271000	271000	271000	0
179	20231116	180800	7124583500	271000	271000	271000	271000	0
180	20231116	180700	7124583500	271000	271000	271000	271000	0
181	20231116	180600	7124583500	271000	271000	271000	271000	0
182	20231116	180500	7124583500	271000	271000	271000	271000	1021
183	20231116	180400	7124583500	271000	271000	271000	271000	0
184	20231116	180300	7124583500	271000	271000	271000	271000	0
185	20231116	180200	7124583500	271000	271000	271000	271000	0
186	20231116	180100	7124583500	271000	271000	271000	271000	0
187	20231116	180000	7124583500	271000	271000	271000	271000	0
188	20231116	175900	7124583500	271000	271000	271000	271000	0
189	20231116	175800	7124583500	271000	271000	271000	271000	0
190	20231116	175700	7124583500	271000	271000	271000	271000	0
191	20231116	175600	7124583500	271000	271000	271000	271000	0
192	20231116	175500	7124583500	271000	271000	271000	271000	0
193	20231116	175400	7124583500	271000	271000	271000	271000	0
194	20231116	175300	7124583500	271000	271000	271000	271000	0
195	20231116	175200	7124583500	271000	271000	271000	271000	0
196	20231116	175100	7124583500	271000	271000	271000	271000	0
197	20231116	175000	7124583500	271000	271000	271000	271000	0
198	20231116	174900	7124583500	271000	271000	271000	271000	0
199	20231116	174800	7124583500	271000	271000	271000	271000	0
200	20231116	174700	7124583500	271000	271000	271000	271000	0
201	20231116	174600	7124583500	271000	271000	271000	271000	0
202	20231116	174500	7124583500	271000	271000	271000	271000	0
203	20231116	174400	7124583500	271000	271000	271000	271000	0
204	20231116	174300	7124583500	271000	271000	271000	271000	0
205	20231116	174200	7124583500	271000	271000	271000	271000	0
206	20231116	174100	7124583500	271000	271000	271000	271000	0
207	20231116	174000	7124583500	271000	271000	271000	271000	0
208	20231116	173900	7124583500	271000	271000	271000	271000	0
209	20231116	173800	7124583500	271000	271000	271000	271000	0
210	20231116	173700	7124583500	271000	271000	271000	271000	0
211	20231116	173600	7124583500	271000	271000	271000	271000	0
212	20231116	173500	7124583500	271000	271000	271000	271000	1021
213	20231116	173400	7124583500	271000	271000	271000	271000	0
214	20231116	173300	7124583500	271000	271000	271000	271000	0
215	20231116	173200	7124583500	271000	271000	271000	271000	0
216	20231116	173100	7124583500	271000	271000	271000	271000	0
217	20231116	173000	7124583500	271000	271000	271000	271000	0
218	20231116	172900	7124583500	271000	271000	271000	271000	0
219	20231116	172800	7124583500	271000	271000	271000	271000	0
220	20231116	172700	7124583500	271000	271000	271000	271000	0
221	20231116	172600	7124583500	271000	271000	271000	271000	0
222	20231116	172500	7124583500	271000	271000	271000	271000	0
223	20231116	172400	7124583500	271000	271000	271000	271000	0
224	20231116	172300	7124583500	271000	271000	271000	271000	0
225	20231116	172200	7124583500	271000	271000	271000	271000	0
226	20231116	172100	7124583500	271000	271000	271000	271000	0
227	20231116	172000	7124583500	271000	271000	271000	271000	0
228	20231116	171900	7124583500	271000	271000	271000	271000	0
229	20231116	171800	7124583500	271000	271000	271000	271000	0
230	20231116	171700	7124583500	271000	271000	271000	271000	0
231	20231116	171600	7124583500	271000	271000	271000	271000	0
232	20231116	171500	7124583500	271000	271000	271000	271000	0
233	20231116	171400	7124583500	271000	271000	271000	271000	0
234	20231116	171300	7124583500	271000	271000	271000	271000	0
235	20231116	171200	7124583500	271000	271000	271000	271000	0
236	20231116	171100	7124583500	271000	271000	271000	271000	0
237	20231116	171000	7124583500	271000	271000	271000	271000	0
238	20231116	170900	7124583500	271000	271000	271000	271000	0
239	20231116	170800	7124583500	271000	271000	271000	271000	0
240	20231116	170700	7124583500	271000	271000	271000	271000	0
241	20231116	170600	7124583500	271000	271000	271000	271000	0
242	20231116	170500	7124583500	271000	271000	271000	271000	1021
243	20231116	170400	7124583500	271000	271000	271000	271000	0
244	20231116	170300	7124583500	271000	271000	271000	271000	0
245	20231116	170200	7124583500	271000	271000	271000	271000	0
246	20231116	170100	7124583500	271000	271000	271000	271000	0
247	20231116	170000	7124583500	271000	271000	271000	271000	0
248	20231116	165900	7124583500	271000	271000	271000	271000	0
249	20231116	165800	7124583500	271000	271000	271000	271000	0
250	20231116	165700	7124583500	271000	271000	271000	271000	0
251	20231116	165600	7124583500	271000	271000	271000	271000	0
252	20231116	165500	7124583500	271000	271000	271000	271000	0
253	20231116	165400	7124583500	271000	271000	271000	271000	0
254	20231116	165300	7124583500	271000	271000	271000	271000	0
255	20231116	165200	7124583500	271000	271000	271000	271000	0
256	20231116	165100	7124583500	271000	271000	271000	271000	0
257	20231116	165000	7124583500	271000	271000	271000	271000	0
258	20231116	164900	7124583500	271000	271000	271000	271000	0
259	20231116	164800	7124583500	271000	271000	271000	271000	0
260	20231116	164700	7124583500	271000	271000	271000	271000	0
261	20231116	164600	7124583500	271000	271000	271000	271000	0
262	20231116	164500	7124583500	271000	271000	271000	271000	0
263	20231116	164400	7124583500	271000	271000	271000	271000	0
264	20231116	164300	7124583500	271000	271000	271000	271000	0
265	20231116	164200	7124583500	271000	271000	271000	271000	0
266	20231116	164100	7124583500	271000	271000	271000	271000	0
267	20231116	164000	7124583500	271000	271000	271000	271000	0
268	20231116	163900	7124583500	271000	271000	271000	271000	0
269	20231116	163800	7124583500	271000	271000	271000	271000	0
270	20231116	163700	7124583500	271000	271000	271000	271000	0
271	20231116	163600	7124583500	271000	271000	271000	271000	0
272	20231116	163500	7124583500	271000	271000	271000	271000	1021
273	20231116	163400	7124583500	271000	271000	271000	271000	0
274	20231116	163300	7124583500	271000	271000	271000	271000	0
275	20231116	163200	7124583500	271000	271000	271000	271000	0
276	20231116	163100	7124583500	271000	271000	271000	271000	0
277	20231116	163000	7124583500	271000	271000	271000	271000	1021
278	20231116	162900	6847892500	271000	271000	271000	271000	0
279	20231116	162800	6847892500	271000	271000	271000	271000	0
280	20231116	162700	6847892500	271000	271000	271000	271000	0
281	20231116	162600	6847892500	271000	271000	271000	271000	0
282	20231116	162500	6847892500	271000	271000	271000	271000	0
283	20231116	162400	6847892500	271000	271000	271000	271000	0
284	20231116	162300	6847892500	271000	271000	271000	271000	0
285	20231116	162200	6847892500	271000	271000	271000	271000	0
286	20231116	162100	6847892500	271000	271000	271000	271000	0
287	20231116	162000	6847892500	271000	271000	271000	271000	0
288	20231116	161900	6847892500	271000	272500	272500	271000	181
289	20231116	161800	6798580000	272500	272500	272500	271500	17
290	20231116	161700	6793951500	271500	272500	272500	271500	167
291	20231116	161600	6748465000	272500	272500	272500	272500	53
292	20231116	161500	6734022500	272000	272500	272500	272000	17
293	20231116	161400	6729398000	272500	272500	273000	272500	501
294	20231116	161300	6592866500	273000	272500	273000	272500	172
295	20231116	161200	6545979000	272500	272500	272500	272500	3
296	20231116	161100	6545161500	272500	272000	272500	272000	21
297	20231116	161000	6539442000	272500	272000	272500	272000	28
298	20231116	160900	6531815500	272500	272500	272500	272500	32
299	20231116	160800	6523095500	272500	272000	272500	272000	48
300	20231116	160700	6510038500	271000	272000	272000	271000	13
301	20231116	160600	6506503500	272000	272000	272000	272000	3
302	20231116	160500	6505687500	272000	272000	272000	272000	16
303	20231116	160400	6501335500	272000	272000	272000	271000	35
304	20231116	160300	6491831500	272000	272000	272000	272000	65
305	20231116	160200	6474151500	271000	271000	272500	271000	15
306	20231116	160100	6470071500	272500	272500	272500	272000	266
307	20231116	160000	6397641500	272500	272500	272500	270500	15
308	20231116	155900	6393556500	270500	272500	272500	270500	1011
309	20231116	155800	6119752500	272000	272000	272500	272000	45
310	20231116	155700	6107496000	272000	272500	272500	272000	51
311	20231116	155600	6093616000	272000	272500	272500	272000	145
312	20231116	155500	6054171500	272500	272000	272500	272000	7
313	20231116	155400	6052264500	272500	272500	272500	272000	19
314	20231116	155300	6047087500	272500	272500	272500	272000	30
315	20231116	155200	6038920000	272000	272000	272500	272000	17
316	20231116	155100	6034294500	272500	272500	272500	272000	33
317	20231116	155000	6025302500	272500	272000	272500	272000	5
318	20231116	154900	6023941000	272500	272500	272500	272000	25
319	20231116	154800	6017130000	272000	272500	272500	272000	53
320	20231116	154700	6002711000	272500	272500	272500	272500	13
321	20231116	154600	5999168500	272000	272500	272500	272000	65
322	20231116	154500	5981486000	272500	272500	272500	272000	20
323	20231116	154400	5976038500	272500	272500	272500	272500	28
324	20231116	154300	5968408500	272500	272000	272500	272000	4
325	20231116	154200	5967319500	272500	272500	272500	272500	28
326	20231116	154100	5959689500	272500	272500	272500	272000	112
327	20231116	154000	5929221000	272000	271500	272000	271500	14
328	20231116	153900	5925414000	272500	272500	272500	272500	4
329	20231116	153800	5924324000	272500	272500	272500	272500	29
330	20231116	153700	5916421500	272500	272000	272500	272000	8
331	20231116	153600	5914244000	272000	272000	272000	272000	3
332	20231116	153500	5913428000	272000	272500	272500	272000	84
333	20231116	153400	5890553500	272000	272500	272500	272000	7
334	20231116	153300	5888647500	272000	272000	272500	271500	201
335	20231116	153200	5833975500	272000	271500	272000	271500	19
336	20231116	153100	5828808000	272000	272000	272000	272000	15
337	20231116	153000	5824728000	272000	272000	272000	271500	26
338	20231116	152900	5817656500	272000	272000	272000	272000	24
339	20231116	152800	5811128500	272000	271500	272000	271500	53
340	20231116	152700	5796722500	271500	271500	272000	271500	58
341	20231116	152600	5780963000	272000	272000	272000	272000	31
342	20231116	152500	5772531000	272000	272000	272000	272000	13
343	20231116	152400	5768995000	272000	271500	272000	271500	52
344	20231116	152300	5754851500	271500	272000	272000	271500	201
345	20231116	152200	5700182000	271500	272000	272000	271500	31
346	20231116	152100	5691751000	272000	272000	272000	271500	24
347	20231116	152000	5685229000	272000	272000	272000	271500	36
348	20231116	151900	5675440500	272000	271500	272000	271500	21
349	20231116	151800	5669734000	272000	271500	272000	271500	25
350	20231116	151700	5662940500	271000	271000	271500	271000	16
351	20231116	151600	5658598000	271500	271500	271500	271500	207
352	20231116	151500	5602397500	271500	271500	271500	271000	78
353	20231116	151400	5581233000	271500	271500	271500	271000	16
354	20231116	151300	5576894500	271500	271500	271500	271000	87
355	20231116	151200	5553300500	271500	271000	271500	271000	247
356	20231116	151100	5486358500	271000	271000	271000	270500	11
357	20231116	151000	5483379500	271000	271000	271000	270500	118
358	20231116	150900	5451436000	271000	270500	271000	270500	5
359	20231116	150800	5450082000	271000	271000	271000	271000	106
360	20231116	150700	5421356000	271500	271500	271500	271500	7
361	20231116	150600	5419455500	271500	271000	271500	271000	44
362	20231116	150500	5407526000	271500	271000	271500	271000	19
363	20231116	150400	5402374000	271500	271000	271500	271000	23
364	20231116	150300	5396135000	271500	272000	272000	271000	59
365	20231116	150200	5380116500	271500	272000	272000	271500	61
366	20231116	150100	5363554000	272500	272500	272500	271500	20
367	20231116	150000	5358119000	271500	272000	272500	271500	163
368	20231116	145900	5313854000	271500	271500	272000	271000	769
369	20231116	145800	5104880000	271500	271500	271500	271500	3
370	20231116	145700	5104065500	271500	271500	271500	271000	6
371	20231116	145600	5102438000	271000	271500	271500	271000	105
372	20231116	145500	5073935500	271000	271000	271500	271000	269
373	20231116	145400	5001031000	271500	270500	271500	270500	519
374	20231116	145300	4860381500	271000	271000	271000	270500	33
375	20231116	145200	4851448000	270500	271000	271000	270500	35
376	20231116	145100	4841970500	270500	271000	271000	270500	88
377	20231116	145000	4818157000	271000	270500	271000	270500	23
378	20231116	144900	4811927500	270500	271000	271000	270500	69
379	20231116	144800	4793236000	271000	271000	271000	270500	12
380	20231116	144700	4789986000	271000	271000	271000	270500	83
381	20231116	144600	4767495000	271000	271000	271000	271000	10
382	20231116	144500	4764785000	271000	271000	271000	270500	50
383	20231116	144400	4751237500	271000	271000	271000	270500	28
384	20231116	144300	4743660500	270500	271000	271000	270500	8
385	20231116	144200	4741494000	271000	271000	271000	270500	11
386	20231116	144100	4738514500	271000	271000	271500	270500	107
387	20231116	144000	4709516000	271500	271000	271500	271000	85
388	20231116	143900	4686478500	271000	271000	271000	270500	33
389	20231116	143800	4677543000	271000	271000	271000	271000	19
390	20231116	143700	4672394000	271000	270500	271000	270500	17
391	20231116	143600	4667789000	270500	271000	271000	270500	43
392	20231116	143500	4656140000	271000	271000	271000	270500	13
393	20231116	143400	4652617500	271000	271000	271500	270500	15
394	20231116	143300	4648552000	271500	271500	271500	271000	15
395	20231116	143200	4644482500	271000	271500	271500	271000	35
396	20231116	143100	4634995000	271500	271000	271500	271000	34
397	20231116	143000	4625779500	271000	271000	271000	270500	84
398	20231116	142900	4603054500	271000	271000	271000	270500	14
399	20231116	142800	4599262000	271000	271000	271000	271000	10
400	20231116	142700	4596552000	271000	270500	271500	270500	71
401	20231116	142600	4577308500	271000	271500	271500	270500	48
402	20231116	142500	4564296500	271500	271500	271500	271500	17
403	20231116	142400	4559681000	271500	271500	271500	271000	40
404	20231116	142300	4548822000	271500	271500	271500	271000	17
405	20231116	142200	4544207000	271000	271500	271500	271000	95
406	20231116	142100	4518456500	271500	271500	271500	271500	10
407	20231116	142000	4515741500	271500	271500	271500	271000	92
408	20231116	141900	4490764500	271500	271500	271500	271000	72
409	20231116	141800	4471217500	271500	271500	271500	271500	8
410	20231116	141700	4469045500	271500	271500	271500	271500	5
411	20231116	141600	4467688000	271500	271500	271500	271500	10
412	20231116	141500	4464973000	271500	271500	271500	271500	5
413	20231116	141400	4463615500	271500	271500	271500	271000	210
414	20231116	141300	4406606500	271500	271000	271500	271000	54
415	20231116	141200	4391971500	271500	272000	272000	271500	25
416	20231116	141100	4385181500	271500	271000	271500	271000	63
417	20231116	141000	4368077500	271500	271000	272000	271000	427
418	20231116	140900	4251993500	272000	272000	272000	271000	23
419	20231116	140800	4245749500	272000	272000	272000	272000	66
420	20231116	140700	4227797500	272000	271000	272000	271000	15
421	20231116	140600	4223730500	272000	271500	272000	271000	99
422	20231116	140500	4196851500	272000	272000	272000	272000	6
423	20231116	140400	4195219500	271500	272000	272000	271000	292
424	20231116	140300	4115891000	272000	271000	272000	271000	26
425	20231116	140200	4108833500	272000	271500	272000	271500	304
426	20231116	140100	4026233000	271500	271000	272000	271000	465
427	20231116	140000	3899934000	271000	271000	271000	271000	101
428	20231116	135900	3872563000	271000	271000	271000	271000	45
429	20231116	135800	3860368000	271000	270500	271000	270500	31
430	20231116	135700	3851976500	270500	270500	270500	270000	19
431	20231116	135600	3846840500	270500	270500	270500	270500	18
432	20231116	135500	3841971500	270500	271000	271000	270000	7
433	20231116	135400	3840078000	271000	270500	271000	270500	34
434	20231116	135300	3830878500	271000	271000	271000	270500	143
435	20231116	135200	3792195000	271000	270500	271000	270500	140
436	20231116	135100	3754320500	270500	270500	270500	270000	66
437	20231116	135000	3736493000	270500	270500	270500	270500	26
438	20231116	134900	3729460000	270500	270500	270500	270000	23
439	20231116	134800	3723239500	270000	270500	270500	270000	23
440	20231116	134700	3717024000	270500	270000	270500	270000	16
441	20231116	134600	3712699500	270500	270500	270500	270500	30
442	20231116	134500	3704584500	270500	270500	270500	270500	8
443	20231116	134400	3702420500	270500	270500	270500	270500	27
444	20231116	134300	3695117000	270500	270500	270500	270500	29
445	20231116	134200	3687272500	271000	271000	271000	270500	221
446	20231116	134100	3627482500	271000	270500	271000	270000	164
447	20231116	134000	3583120500	270500	270500	270500	270500	29
448	20231116	133900	3575276000	270500	270000	270500	270000	17
449	20231116	133800	3570678000	270500	270500	270500	270500	13
450	20231116	133700	3567161500	270500	270500	270500	270500	46
451	20231116	133600	3554718500	270500	270500	270500	270500	76
452	20231116	133500	3534160500	270500	270500	270500	270000	32
453	20231116	133400	3525505000	270500	270000	270500	270000	92
454	20231116	133300	3500663000	270000	270000	270000	270000	66
455	20231116	133200	3482843000	270000	270000	270000	270000	22
456	20231116	133100	3476903000	270000	269500	270000	269000	50
457	20231116	133000	3463415500	269500	269500	269500	269500	69
458	20231116	132900	3444820000	269500	269500	269500	269500	26
459	20231116	132800	3437813000	269500	269500	269500	269000	9
460	20231116	132700	3435389500	269500	269500	269500	269500	39
461	20231116	132600	3424879000	269500	269500	269500	269500	14
462	20231116	132500	3421106000	269500	269000	269500	269000	79
463	20231116	132400	3399845500	269000	269000	269000	268500	36
464	20231116	132300	3390163000	269000	269000	269000	268500	44
465	20231116	132200	3378342500	269000	269000	269000	269000	19
466	20231116	132100	3373231500	268500	269000	269000	268500	5
467	20231116	132000	3371887000	269000	269000	269000	269000	19
468	20231116	131900	3366776000	269000	268500	269000	268500	93
469	20231116	131800	3341804500	268500	268500	268500	268500	40
470	20231116	131700	3331064500	268000	268500	268500	268000	8
471	20231116	131600	3328918000	268000	268000	268500	268000	19
472	20231116	131500	3323820000	268500	268500	268500	268000	11
473	20231116	131400	3320868000	268000	268000	268500	268000	14
474	20231116	131300	3317113000	268500	268000	268500	268000	8
475	20231116	131200	3314966500	268000	268500	268500	268000	28
476	20231116	131100	3307454500	268000	268500	268500	268000	11
477	20231116	131000	3304504500	268500	268500	268500	268500	5
478	20231116	130900	3303162000	268500	268000	268500	268000	12
479	20231116	130800	3299941500	268500	268000	268500	268000	21
480	20231116	130700	3294304000	268500	268500	268500	268000	11
481	20231116	130600	3291351000	268500	268500	268500	268500	5
482	20231116	130500	3290008500	268500	268500	268500	268000	10
483	20231116	130400	3287324000	268000	268000	268000	268000	1
484	20231116	130300	3287056000	268500	268500	268500	268500	12
485	20231116	130200	3283834000	268500	268500	268500	268500	4
486	20231116	130100	3282760000	268000	268500	268500	268000	29
487	20231116	130000	3274986000	268500	268000	268500	268000	10
488	20231116	125900	3272301500	268500	268500	268500	268000	9
489	20231116	125800	3269885500	268500	268500	268500	268500	31
490	20231116	125700	3261562000	269000	269000	269000	269000	2
491	20231116	125600	3261024000	269000	269000	269000	269000	5
492	20231116	125500	3259679000	269000	268500	269000	268500	6
493	20231116	125400	3258066000	269000	269000	269000	269000	11
494	20231116	125300	3255107000	269000	269000	269000	269000	9
495	20231116	125200	3252686000	268500	269000	269000	268500	18
496	20231116	125100	3247847500	269000	268500	269000	268500	9
497	20231116	125000	3245427000	269000	269000	269000	268500	3
498	20231116	124900	3244620500	268500	269000	269000	268500	22
499	20231116	124800	3238713000	269000	268500	269000	268500	27
500	20231116	124700	3231462000	269000	269000	269000	269000	12
501	20231116	124600	3228234000	269000	269000	269000	268500	36
502	20231116	124500	3218565000	269000	269000	269000	269000	12
503	20231116	124400	3215337000	268500	268500	268500	268000	97
504	20231116	124300	3189300000	268500	268500	268500	268000	30
505	20231116	124200	3181245500	268500	268500	268500	268500	2
506	20231116	124100	3180708500	268500	268500	268500	268500	11
507	20231116	124000	3177755000	268500	268500	268500	268500	7
508	20231116	123900	3175875500	268000	268500	268500	268000	21
509	20231116	123800	3170241500	268500	269000	269000	268500	13
510	20231116	123700	3166749500	268500	269000	269000	268500	18
511	20231116	123600	3161914000	269000	269000	269000	269000	3
512	20231116	123500	3161107000	269000	269000	269000	268000	4
513	20231116	123400	3160032000	268000	269000	269000	268000	22
514	20231116	123300	3154124500	269000	268500	269000	268500	5
515	20231116	123200	3152780000	268500	269000	269000	268500	14
516	20231116	123100	3149017500	269000	269000	269000	268500	11
517	20231116	123000	3146061000	269000	269000	269000	269000	7
518	20231116	122900	3144178000	268000	269000	269000	268000	3
519	20231116	122800	3143372000	269000	269000	269000	269000	5
520	20231116	122700	3142027000	268500	268000	268500	268000	16
521	20231116	122600	3137731500	268500	269000	269000	268500	12
522	20231116	122500	3134508500	268500	269000	269000	268500	23
523	20231116	122400	3128331500	269000	269000	269000	268000	5
524	20231116	122300	3126987500	269000	268500	269000	268500	259
525	20231116	122200	3057435000	268500	268500	268500	268500	0
526	20231116	122100	3057435000	268500	268500	268500	268500	17
527	20231116	122000	3052870500	268500	268000	268500	268000	13
528	20231116	121900	3049385000	268500	268000	268500	268000	4
529	20231116	121800	3048311500	268500	268000	268500	267000	126
530	20231116	121700	3014596000	268000	268500	268500	268000	155
531	20231116	121600	2973054500	268000	268500	268500	268000	29
532	20231116	121500	2965278000	268500	268500	268500	268000	17
533	20231116	121400	2960718500	268500	268500	268500	268500	8
534	20231116	121300	2958570500	268500	268500	268500	268000	64
535	20231116	121200	2941391500	268000	268500	268500	268000	27
536	20231116	121100	2934150000	268500	268000	268500	268000	7
537	20231116	121000	2932273000	268000	268500	268500	268000	7
538	20231116	120900	2930394000	268500	268000	268500	268000	24
539	20231116	120800	2923960000	268500	268500	268500	268500	8
540	20231116	120700	2921812000	268500	268500	268500	268500	10
541	20231116	120600	2919127000	268500	268500	268500	268500	3
542	20231116	120500	2918321500	268500	268500	268500	268500	10
543	20231116	120400	2915636500	268500	268500	268500	268500	7
544	20231116	120300	2913757000	268500	268000	268500	268000	30
545	20231116	120200	2905712000	268500	268500	268500	268500	35
546	20231116	120100	2896314500	268500	268500	268500	268000	26
547	20231116	120000	2889341000	268000	268000	268500	268000	39
548	20231116	115900	2878888500	268500	268500	268500	268500	5
549	20231116	115800	2877546000	268000	268500	268500	268000	23
550	20231116	115700	2871378000	268500	268500	268500	268500	2
551	20231116	115600	2870841000	268500	268500	268500	268000	27
552	20231116	115500	2863596500	268000	268500	268500	268000	16
553	20231116	115400	2859307500	268500	268500	268500	268500	10
554	20231116	115300	2856622500	268500	268500	268500	268500	5
555	20231116	115200	2855280000	268500	268500	268500	267500	488
556	20231116	115100	2724497000	268500	268000	268500	268000	28
557	20231116	115000	2716992500	268500	268000	268500	268000	49
558	20231116	114900	2703857000	268500	268000	268500	268000	9
559	20231116	114800	2701442000	268500	268000	268500	268000	21
560	20231116	114700	2695812000	268000	268500	268500	268000	48
561	20231116	114600	2682938500	269000	269000	269000	269000	4
562	20231116	114500	2681862500	269000	268000	269000	268000	26
563	20231116	114400	2674889500	268000	269000	269000	268000	37
564	20231116	114300	2664967500	268500	268000	268500	268000	13
565	20231116	114200	2661477500	267500	268000	268000	267500	44
566	20231116	114100	2649699000	268000	267000	268500	267000	24
567	20231116	114000	2643262500	267000	267500	268500	267000	70
568	20231116	113900	2624488500	267500	267500	268000	267500	6
569	20231116	113800	2622883000	267000	267500	268000	267000	37
570	20231116	113700	2612985500	267500	267500	267500	267000	39
571	20231116	113600	2602560000	267500	267000	268000	267000	26
572	20231116	113500	2595611500	267500	268500	268500	267500	6
573	20231116	113400	2594004000	268500	267000	268500	267000	13
574	20231116	113300	2590525500	267500	267500	267500	267000	24
575	20231116	113200	2584108000	267500	268000	268000	267000	12
576	20231116	113100	2580896000	267000	267000	268000	267000	112
577	20231116	113000	2550991000	267500	268000	268000	267500	23
578	20231116	112900	2544833000	267000	267000	268000	267000	24
579	20231116	112800	2538416500	268000	267000	268000	267000	58
580	20231116	112700	2522927500	267500	267500	267500	266500	59
581	20231116	112600	2507174500	267000	268000	268000	267000	37
582	20231116	112500	2497277000	267000	268000	268000	267000	4
583	20231116	112400	2496208000	267000	268000	268500	267000	35
584	20231116	112300	2486843500	267000	266500	268000	266500	7
585	20231116	112200	2484973500	266500	268500	268500	266500	205
586	20231116	112100	2430041500	268000	268500	268500	268000	13
587	20231116	112000	2426553500	267500	268000	268500	267500	164
588	20231116	111900	2382603500	268000	267000	268000	267000	38
589	20231116	111800	2372439500	266500	268000	268000	266500	257
590	20231116	111700	2303947000	268000	267500	268000	266500	84
591	20231116	111600	2281539000	268000	268000	268000	267500	99
592	20231116	111500	2255050500	267500	268000	268000	267500	62
593	20231116	111400	2238465000	268000	268000	268000	267500	63
594	20231116	111300	2221587000	267500	268000	268000	267500	10
595	20231116	111200	2218911500	268000	266500	268000	266500	23
596	20231116	111100	2212761500	268000	268000	268000	266500	17
597	20231116	111000	2208210000	267500	267000	267500	267000	215
598	20231116	110900	2150726000	266500	266500	267000	266500	13
599	20231116	110800	2147256500	267500	267000	267500	267000	54
600	20231116	110700	2132836000	266500	267000	267000	266500	6
601	20231116	110600	2131235000	266500	267000	267000	266000	32
602	20231116	110500	2122707000	266000	267000	267000	266000	44
603	20231116	110400	2110995000	266000	267000	267000	265500	23
604	20231116	110300	2104875500	265500	266500	266500	265000	222
605	20231116	110200	2045957000	266000	266500	266500	265500	253
606	20231116	110100	1978649000	266500	267000	267000	266500	62
607	20231116	110000	1962106000	267000	266500	267000	266500	51
608	20231116	105900	1948507500	266500	266000	267000	266000	36
609	20231116	105800	1938924500	266500	266000	266500	266000	67
610	20231116	105700	1921078000	266000	266500	267000	266000	57
611	20231116	105600	1905903500	266000	267000	267000	266000	55
612	20231116	105500	1891260000	267000	267000	267000	266500	25
613	20231116	105400	1884594000	267000	266500	267000	266000	43
614	20231116	105300	1873130000	266500	266500	267000	266500	8
615	20231116	105200	1870997500	266000	266500	267000	266000	14
616	20231116	105100	1867266000	266500	266000	266500	266000	131
617	20231116	105000	1832419000	266000	266500	266500	266000	83
618	20231116	104900	1810335000	266000	266500	266500	266000	12
619	20231116	104800	1807142000	266500	267000	267000	266000	17
620	20231116	104700	1802617000	267000	266500	267000	265500	324
621	20231116	104600	1716451000	266500	267000	267000	266500	18
622	20231116	104500	1711650500	267000	266000	267000	266000	14
623	20231116	104400	1707922000	266000	266500	266500	266000	48
624	20231116	104300	1695148500	266000	266000	267000	266000	52
625	20231116	104200	1681305000	266000	266000	267000	265500	18
626	20231116	104100	1676517000	266000	266500	266500	265500	127
627	20231116	104000	1642748500	266500	266000	266500	266000	141
628	20231116	103900	1605234000	266000	266000	266500	265500	464
629	20231116	103800	1481853500	266500	266500	267000	266500	68
630	20231116	103700	1463728500	266500	267000	267500	266500	40
631	20231116	103600	1453048000	267500	267500	268000	267500	30
632	20231116	103500	1445019500	267500	267500	268000	267500	18
633	20231116	103400	1440203500	268000	267000	269000	267000	127
634	20231116	103300	1406220500	267000	267000	267000	266500	98
635	20231116	103200	1380102500	267000	266000	267000	266000	137
636	20231116	103100	1343617000	266000	266500	266500	266000	138
637	20231116	103000	1306904000	266500	266500	266500	266000	78
638	20231116	102900	1286148500	266500	266500	267000	266500	192
639	20231116	102800	1234979500	266500	268000	268000	266500	278
640	20231116	102700	1160634000	268000	269000	269000	268000	23
641	20231116	102600	1154463000	269000	268500	269000	268000	35
642	20231116	102500	1145077000	268500	269000	269000	268500	86
643	20231116	102400	1121970000	269000	268500	269000	268000	113
644	20231116	102300	1091630000	268500	268500	268500	268000	21
645	20231116	102200	1085995000	268500	267500	268500	267500	168
646	20231116	102100	1040962000	268000	267000	268000	267000	543
647	20231116	102000	895887500	267000	267500	267500	267000	27
648	20231116	101900	888676000	267500	267500	267500	266500	33
649	20231116	101800	879852000	266500	267000	267000	266500	119
650	20231116	101700	848101500	267000	267000	267000	266500	65
651	20231116	101600	830753000	266500	267000	267000	266500	292
652	20231116	101500	752873500	267000	267000	267500	267000	21
653	20231116	101400	747265500	267000	267000	267500	267000	147
654	20231116	101300	708015500	267000	268000	268000	267000	67
655	20231116	101200	690103500	268000	267500	268000	267000	26
656	20231116	101100	683145500	267500	267500	268000	267500	55
657	20231116	101000	668432000	268000	268000	268500	267500	196
658	20231116	100900	615960000	268000	268500	268500	268000	8
659	20231116	100800	613812500	268500	268500	268500	268000	51
660	20231116	100700	600128500	268500	270000	270000	268500	169
661	20231116	100600	554666000	270500	270500	270500	269000	76
662	20231116	100500	534143500	270000	270500	270500	270000	540
663	20231116	100400	388341000	270500	269500	270500	269500	138
664	20231116	100300	351039500	269500	270000	270000	268000	332
665	20231116	100200	261728500	269000	268500	270000	267000	204
666	20231116	100100	206843500	269500	268000	269500	265000	394
667	20231116	100000	101915000	269500	270000	270000	267000	357