KissMeData/097950/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200100	8994733500	294500	294500	294500	294500	4648
3	20231107	200000	8994733500	294500	294500	294500	294500	0
4	20231107	195900	8994733500	294500	294500	294500	294500	0
5	20231107	195800	8994733500	294500	294500	294500	294500	0
6	20231107	195700	8994733500	294500	294500	294500	294500	0
7	20231107	195600	8994733500	294500	294500	294500	294500	0
8	20231107	195500	8994733500	294500	294500	294500	294500	0
9	20231107	195400	8994733500	294500	294500	294500	294500	0
10	20231107	195300	8994733500	294500	294500	294500	294500	0
11	20231107	195200	8994733500	294500	294500	294500	294500	0
12	20231107	195100	8994733500	294500	294500	294500	294500	0
13	20231107	195000	8994733500	294500	294500	294500	294500	0
14	20231107	194900	8994733500	294500	294500	294500	294500	0
15	20231107	194800	8994733500	294500	294500	294500	294500	0
16	20231107	194700	8994733500	294500	294500	294500	294500	0
17	20231107	194600	8994733500	294500	294500	294500	294500	0
18	20231107	194500	8994733500	294500	294500	294500	294500	0
19	20231107	194400	8994733500	294500	294500	294500	294500	0
20	20231107	194300	8994733500	294500	294500	294500	294500	0
21	20231107	194200	8994733500	294500	294500	294500	294500	0
22	20231107	194100	8994733500	294500	294500	294500	294500	0
23	20231107	194000	8994733500	294500	294500	294500	294500	0
24	20231107	193900	8994733500	294500	294500	294500	294500	0
25	20231107	193800	8994733500	294500	294500	294500	294500	0
26	20231107	193700	8994733500	294500	294500	294500	294500	0
27	20231107	193600	8994733500	294500	294500	294500	294500	0
28	20231107	193500	8994733500	294500	294500	294500	294500	0
29	20231107	193400	8994733500	294500	294500	294500	294500	0
30	20231107	193300	8994733500	294500	294500	294500	294500	0
31	20231107	193200	8994733500	294500	294500	294500	294500	0
32	20231107	193100	8994733500	294500	294500	294500	294500	4648
33	20231107	193000	8994733500	294500	294500	294500	294500	0
34	20231107	192900	8994733500	294500	294500	294500	294500	0
35	20231107	192800	8994733500	294500	294500	294500	294500	0
36	20231107	192700	8994733500	294500	294500	294500	294500	0
37	20231107	192600	8994733500	294500	294500	294500	294500	0
38	20231107	192500	8994733500	294500	294500	294500	294500	0
39	20231107	192400	8994733500	294500	294500	294500	294500	0
40	20231107	192300	8994733500	294500	294500	294500	294500	0
41	20231107	192200	8994733500	294500	294500	294500	294500	0
42	20231107	192100	8994733500	294500	294500	294500	294500	0
43	20231107	192000	8994733500	294500	294500	294500	294500	0
44	20231107	191900	8994733500	294500	294500	294500	294500	0
45	20231107	191800	8994733500	294500	294500	294500	294500	0
46	20231107	191700	8994733500	294500	294500	294500	294500	0
47	20231107	191600	8994733500	294500	294500	294500	294500	0
48	20231107	191500	8994733500	294500	294500	294500	294500	0
49	20231107	191400	8994733500	294500	294500	294500	294500	0
50	20231107	191300	8994733500	294500	294500	294500	294500	0
51	20231107	191200	8994733500	294500	294500	294500	294500	0
52	20231107	191100	8994733500	294500	294500	294500	294500	0
53	20231107	191000	8994733500	294500	294500	294500	294500	0
54	20231107	190900	8994733500	294500	294500	294500	294500	0
55	20231107	190800	8994733500	294500	294500	294500	294500	0
56	20231107	190700	8994733500	294500	294500	294500	294500	0
57	20231107	190600	8994733500	294500	294500	294500	294500	0
58	20231107	190500	8994733500	294500	294500	294500	294500	0
59	20231107	190400	8994733500	294500	294500	294500	294500	0
60	20231107	190300	8994733500	294500	294500	294500	294500	0
61	20231107	190200	8994733500	294500	294500	294500	294500	0
62	20231107	190100	8994733500	294500	294500	294500	294500	4648
63	20231107	190000	8994733500	294500	294500	294500	294500	0
64	20231107	185900	8994733500	294500	294500	294500	294500	0
65	20231107	185800	8994733500	294500	294500	294500	294500	0
66	20231107	185700	8994733500	294500	294500	294500	294500	0
67	20231107	185600	8994733500	294500	294500	294500	294500	0
68	20231107	185500	8994733500	294500	294500	294500	294500	0
69	20231107	185400	8994733500	294500	294500	294500	294500	0
70	20231107	185300	8994733500	294500	294500	294500	294500	0
71	20231107	185200	8994733500	294500	294500	294500	294500	0
72	20231107	185100	8994733500	294500	294500	294500	294500	0
73	20231107	185000	8994733500	294500	294500	294500	294500	0
74	20231107	184900	8994733500	294500	294500	294500	294500	0
75	20231107	184800	8994733500	294500	294500	294500	294500	0
76	20231107	184700	8994733500	294500	294500	294500	294500	0
77	20231107	184600	8994733500	294500	294500	294500	294500	0
78	20231107	184500	8994733500	294500	294500	294500	294500	0
79	20231107	184400	8994733500	294500	294500	294500	294500	0
80	20231107	184300	8994733500	294500	294500	294500	294500	0
81	20231107	184200	8994733500	294500	294500	294500	294500	0
82	20231107	184100	8994733500	294500	294500	294500	294500	0
83	20231107	184000	8994733500	294500	294500	294500	294500	0
84	20231107	183900	8994733500	294500	294500	294500	294500	0
85	20231107	183800	8994733500	294500	294500	294500	294500	0
86	20231107	183700	8994733500	294500	294500	294500	294500	0
87	20231107	183600	8994733500	294500	294500	294500	294500	0
88	20231107	183500	8994733500	294500	294500	294500	294500	0
89	20231107	183400	8994733500	294500	294500	294500	294500	0
90	20231107	183300	8994733500	294500	294500	294500	294500	0
91	20231107	183200	8994733500	294500	294500	294500	294500	0
92	20231107	183100	8994733500	294500	294500	294500	294500	4648
93	20231107	183000	8994733500	294500	294500	294500	294500	0
94	20231107	182900	8994733500	294500	294500	294500	294500	0
95	20231107	182800	8994733500	294500	294500	294500	294500	0
96	20231107	182700	8994733500	294500	294500	294500	294500	0
97	20231107	182600	8994733500	294500	294500	294500	294500	0
98	20231107	182500	8994733500	294500	294500	294500	294500	0
99	20231107	182400	8994733500	294500	294500	294500	294500	0
100	20231107	182300	8994733500	294500	294500	294500	294500	0
101	20231107	182200	8994733500	294500	294500	294500	294500	0
102	20231107	182100	8994733500	294500	294500	294500	294500	0
103	20231107	182000	8994733500	294500	294500	294500	294500	0
104	20231107	181900	8994733500	294500	294500	294500	294500	0
105	20231107	181800	8994733500	294500	294500	294500	294500	0
106	20231107	181700	8994733500	294500	294500	294500	294500	0
107	20231107	181600	8994733500	294500	294500	294500	294500	0
108	20231107	181500	8994733500	294500	294500	294500	294500	0
109	20231107	181400	8994733500	294500	294500	294500	294500	0
110	20231107	181300	8994733500	294500	294500	294500	294500	0
111	20231107	181200	8994733500	294500	294500	294500	294500	0
112	20231107	181100	8994733500	294500	294500	294500	294500	0
113	20231107	181000	8994733500	294500	294500	294500	294500	0
114	20231107	180900	8994733500	294500	294500	294500	294500	0
115	20231107	180800	8994733500	294500	294500	294500	294500	0
116	20231107	180700	8994733500	294500	294500	294500	294500	0
117	20231107	180600	8994733500	294500	294500	294500	294500	0
118	20231107	180500	8994733500	294500	294500	294500	294500	0
119	20231107	180400	8994733500	294500	294500	294500	294500	0
120	20231107	180300	8994733500	294500	294500	294500	294500	0
121	20231107	180200	8994733500	294500	294500	294500	294500	0
122	20231107	180100	8994733500	294500	294500	294500	294500	4648
123	20231107	180000	8994733500	294500	294500	294500	294500	0
124	20231107	175900	8994733500	294500	294500	294500	294500	0
125	20231107	175800	8994733500	294500	294500	294500	294500	0
126	20231107	175700	8994733500	294500	294500	294500	294500	0
127	20231107	175600	8994733500	294500	294500	294500	294500	0
128	20231107	175500	8994733500	294500	294500	294500	294500	0
129	20231107	175400	8994733500	294500	294500	294500	294500	0
130	20231107	175300	8994733500	294500	294500	294500	294500	0
131	20231107	175200	8994733500	294500	294500	294500	294500	0
132	20231107	175100	8994733500	294500	294500	294500	294500	0
133	20231107	175000	8994733500	294500	294500	294500	294500	0
134	20231107	174900	8994733500	294500	294500	294500	294500	0
135	20231107	174800	8994733500	294500	294500	294500	294500	0
136	20231107	174700	8994733500	294500	294500	294500	294500	0
137	20231107	174600	8994733500	294500	294500	294500	294500	0
138	20231107	174500	8994733500	294500	294500	294500	294500	0
139	20231107	174400	8994733500	294500	294500	294500	294500	0
140	20231107	174300	8994733500	294500	294500	294500	294500	0
141	20231107	174200	8994733500	294500	294500	294500	294500	0
142	20231107	174100	8994733500	294500	294500	294500	294500	0
143	20231107	174000	8994733500	294500	294500	294500	294500	0
144	20231107	173900	8994733500	294500	294500	294500	294500	0
145	20231107	173800	8994733500	294500	294500	294500	294500	0
146	20231107	173700	8994733500	294500	294500	294500	294500	0
147	20231107	173600	8994733500	294500	294500	294500	294500	0
148	20231107	173500	8994733500	294500	294500	294500	294500	0
149	20231107	173400	8994733500	294500	294500	294500	294500	0
150	20231107	173300	8994733500	294500	294500	294500	294500	0
151	20231107	173200	8994733500	294500	294500	294500	294500	0
152	20231107	173100	8994733500	294500	294500	294500	294500	4648
153	20231107	173000	8994733500	294500	294500	294500	294500	0
154	20231107	172900	8994733500	294500	294500	294500	294500	0
155	20231107	172800	8994733500	294500	294500	294500	294500	0
156	20231107	172700	8994733500	294500	294500	294500	294500	0
157	20231107	172600	8994733500	294500	294500	294500	294500	0
158	20231107	172500	8994733500	294500	294500	294500	294500	0
159	20231107	172400	8994733500	294500	294500	294500	294500	0
160	20231107	172300	8994733500	294500	294500	294500	294500	0
161	20231107	172200	8994733500	294500	294500	294500	294500	0
162	20231107	172100	8994733500	294500	294500	294500	294500	0
163	20231107	172000	8994733500	294500	294500	294500	294500	0
164	20231107	171900	8994733500	294500	294500	294500	294500	0
165	20231107	171800	8994733500	294500	294500	294500	294500	0
166	20231107	171700	8994733500	294500	294500	294500	294500	0
167	20231107	171600	8994733500	294500	294500	294500	294500	0
168	20231107	171500	8994733500	294500	294500	294500	294500	0
169	20231107	171400	8994733500	294500	294500	294500	294500	0
170	20231107	171300	8994733500	294500	294500	294500	294500	0
171	20231107	171200	8994733500	294500	294500	294500	294500	0
172	20231107	171100	8994733500	294500	294500	294500	294500	0
173	20231107	171000	8994733500	294500	294500	294500	294500	0
174	20231107	170900	8994733500	294500	294500	294500	294500	0
175	20231107	170800	8994733500	294500	294500	294500	294500	0
176	20231107	170700	8994733500	294500	294500	294500	294500	0
177	20231107	170600	8994733500	294500	294500	294500	294500	0
178	20231107	170500	8994733500	294500	294500	294500	294500	0
179	20231107	170400	8994733500	294500	294500	294500	294500	0
180	20231107	170300	8994733500	294500	294500	294500	294500	0
181	20231107	170200	8994733500	294500	294500	294500	294500	0
182	20231107	170100	8994733500	294500	294500	294500	294500	4648
183	20231107	170000	8994733500	294500	294500	294500	294500	0
184	20231107	165900	8994733500	294500	294500	294500	294500	0
185	20231107	165800	8994733500	294500	294500	294500	294500	0
186	20231107	165700	8994733500	294500	294500	294500	294500	0
187	20231107	165600	8994733500	294500	294500	294500	294500	0
188	20231107	165500	8994733500	294500	294500	294500	294500	0
189	20231107	165400	8994733500	294500	294500	294500	294500	0
190	20231107	165300	8994733500	294500	294500	294500	294500	0
191	20231107	165200	8994733500	294500	294500	294500	294500	0
192	20231107	165100	8994733500	294500	294500	294500	294500	0
193	20231107	165000	8994733500	294500	294500	294500	294500	0
194	20231107	164900	8994733500	294500	294500	294500	294500	0
195	20231107	164800	8994733500	294500	294500	294500	294500	0
196	20231107	164700	8994733500	294500	294500	294500	294500	0
197	20231107	164600	8994733500	294500	294500	294500	294500	0
198	20231107	164500	8994733500	294500	294500	294500	294500	0
199	20231107	164400	8994733500	294500	294500	294500	294500	0
200	20231107	164300	8994733500	294500	294500	294500	294500	0
201	20231107	164200	8994733500	294500	294500	294500	294500	0
202	20231107	164100	8994733500	294500	294500	294500	294500	0
203	20231107	164000	8994733500	294500	294500	294500	294500	0
204	20231107	163900	8994733500	294500	294500	294500	294500	0
205	20231107	163800	8994733500	294500	294500	294500	294500	0
206	20231107	163700	8994733500	294500	294500	294500	294500	0
207	20231107	163600	8994733500	294500	294500	294500	294500	0
208	20231107	163500	8994733500	294500	294500	294500	294500	0
209	20231107	163400	8994733500	294500	294500	294500	294500	0
210	20231107	163300	8994733500	294500	294500	294500	294500	0
211	20231107	163200	8994733500	294500	294500	294500	294500	0
212	20231107	163100	8994733500	294500	294500	294500	294500	4648
213	20231107	163000	8994733500	294500	294500	294500	294500	0
214	20231107	162900	8994733500	294500	294500	294500	294500	0
215	20231107	162800	8994733500	294500	294500	294500	294500	0
216	20231107	162700	8994733500	294500	294500	294500	294500	0
217	20231107	162600	8994733500	294500	294500	294500	294500	0
218	20231107	162500	8994733500	294500	294500	294500	294500	0
219	20231107	162400	8994733500	294500	294500	294500	294500	0
220	20231107	162300	8994733500	294500	294500	294500	294500	0
221	20231107	162200	8994733500	294500	294500	294500	294500	0
222	20231107	162100	8994733500	294500	294500	294500	294500	0
223	20231107	162000	8994733500	294500	294500	294500	294500	0
224	20231107	161900	8994733500	294500	294500	294500	294500	0
225	20231107	161800	8994733500	294500	294500	294500	294500	0
226	20231107	161700	8994733500	294500	294500	294500	294500	0
227	20231107	161600	8994733500	294500	294500	294500	294500	0
228	20231107	161500	8994733500	294500	294500	294500	294500	0
229	20231107	161400	8994733500	294500	294500	294500	294500	0
230	20231107	161300	8994733500	294500	294500	294500	294500	0
231	20231107	161200	8994733500	294500	294500	294500	294500	0
232	20231107	161100	8994733500	294500	294500	294500	294500	0
233	20231107	161000	8994733500	294500	294500	294500	294500	0
234	20231107	160900	8994733500	294500	294500	294500	294500	0
235	20231107	160800	8994733500	294500	294500	294500	294500	0
236	20231107	160700	8994733500	294500	294500	294500	294500	0
237	20231107	160600	8994733500	294500	294500	294500	294500	0
238	20231107	160500	8994733500	294500	294500	294500	294500	0
239	20231107	160400	8994733500	294500	294500	294500	294500	0
240	20231107	160300	8994733500	294500	294500	294500	294500	0
241	20231107	160200	8994733500	294500	294500	294500	294500	0
242	20231107	160100	8994733500	294500	294500	294500	294500	4648
243	20231107	160000	8994733500	294500	294500	294500	294500	0
244	20231107	155900	8994733500	294500	294500	294500	294500	0
245	20231107	155800	8994733500	294500	294500	294500	294500	0
246	20231107	155700	8994733500	294500	294500	294500	294500	0
247	20231107	155600	8994733500	294500	294500	294500	294500	0
248	20231107	155500	8994733500	294500	294500	294500	294500	0
249	20231107	155400	8994733500	294500	294500	294500	294500	0
250	20231107	155300	8994733500	294500	294500	294500	294500	0
251	20231107	155200	8994733500	294500	294500	294500	294500	0
252	20231107	155100	8994733500	294500	294500	294500	294500	0
253	20231107	155000	8994733500	294500	294500	294500	294500	0
254	20231107	154900	8994733500	294500	294500	294500	294500	0
255	20231107	154800	8994733500	294500	294500	294500	294500	0
256	20231107	154700	8994733500	294500	294500	294500	294500	0
257	20231107	154600	8994733500	294500	294500	294500	294500	0
258	20231107	154500	8994733500	294500	294500	294500	294500	0
259	20231107	154400	8994733500	294500	294500	294500	294500	0
260	20231107	154300	8994733500	294500	294500	294500	294500	0
261	20231107	154200	8994733500	294500	294500	294500	294500	0
262	20231107	154100	8994733500	294500	294500	294500	294500	0
263	20231107	154000	8994733500	294500	294500	294500	294500	0
264	20231107	153900	8994733500	294500	294500	294500	294500	0
265	20231107	153800	8994733500	294500	294500	294500	294500	0
266	20231107	153700	8994733500	294500	294500	294500	294500	0
267	20231107	153600	8994733500	294500	294500	294500	294500	0
268	20231107	153500	8994733500	294500	294500	294500	294500	0
269	20231107	153400	8994733500	294500	294500	294500	294500	0
270	20231107	153300	8994733500	294500	294500	294500	294500	0
271	20231107	153200	8994733500	294500	294500	294500	294500	0
272	20231107	153100	8994733500	294500	294500	294500	294500	4648
273	20231107	153000	8994733500	294500	294500	294500	294500	4648
274	20231107	152900	7625897500	295000	295000	295000	295000	0
275	20231107	152800	7625897500	295000	295000	295000	295000	0
276	20231107	152700	7625897500	295000	295000	295000	295000	0
277	20231107	152600	7625897500	295000	295000	295000	295000	0
278	20231107	152500	7625897500	295000	295000	295000	295000	0
279	20231107	152400	7625897500	295000	295000	295000	295000	0
280	20231107	152300	7625897500	295000	295000	295000	295000	0
281	20231107	152200	7625897500	295000	295000	295000	295000	0
282	20231107	152100	7625897500	295000	295000	295000	295000	0
283	20231107	152000	7625897500	295000	295000	295000	295000	0
284	20231107	151900	7625897500	295000	295000	295000	294500	106
285	20231107	151800	7594668000	294500	294500	295000	294500	11
286	20231107	151700	7591426500	294500	294500	295000	294500	39
287	20231107	151600	7579929500	295000	295000	295000	294500	223
288	20231107	151500	7514151500	295000	296000	296000	294500	96
289	20231107	151400	7485845500	296000	296000	296000	294500	80
290	20231107	151300	7462244000	296000	294500	296000	294500	153
291	20231107	151200	7417109500	295000	295500	295500	294500	194
292	20231107	151100	7359880000	295500	295000	295500	295000	35
293	20231107	151000	7349550000	295000	295000	295500	295000	77
294	20231107	150900	7326829000	295500	295500	295500	295000	36
295	20231107	150800	7316201500	295500	295000	295500	295000	29
296	20231107	150700	7307638000	295500	295500	295500	295000	102
297	20231107	150600	7277538500	295500	295500	295500	295000	49
298	20231107	150500	7263070000	295500	295000	295500	295000	61
299	20231107	150400	7245061500	295500	295000	295500	295000	46
300	20231107	150300	7231482500	295500	295500	295500	295000	89
301	20231107	150200	7205216500	295500	295000	295500	295000	39
302	20231107	150100	7193698500	295000	295500	295500	295000	26
303	20231107	150000	7186018500	295500	295000	295500	295000	60
304	20231107	145900	7168300500	295500	296000	296000	295000	112
305	20231107	145800	7135204000	295500	295000	296000	295000	58
306	20231107	145700	7118063000	295000	295500	295500	294000	396
307	20231107	145600	7001323000	296000	296000	296000	295500	81
308	20231107	145500	6977369000	296000	295500	296000	295500	58
309	20231107	145400	6960213500	296000	296000	296000	295500	35
310	20231107	145300	6949855500	296000	295500	296000	295500	68
311	20231107	145200	6929746000	295500	295000	295500	295000	133
312	20231107	145100	6890489500	295000	295000	295500	294500	284
313	20231107	145000	6806669500	295000	295000	295500	295000	40
314	20231107	144900	6794857000	295000	295000	295500	295000	60
315	20231107	144800	6777144000	295500	295500	295500	295000	87
316	20231107	144700	6751461000	295000	295500	296000	295000	343
317	20231107	144600	6650150000	295500	296000	296000	295500	62
318	20231107	144500	6631808000	296000	296000	296000	295500	38
319	20231107	144400	6620561500	296000	296000	296000	295500	57
320	20231107	144300	6603701000	296000	296000	296000	295500	38
321	20231107	144200	6592454500	296000	296000	296000	295500	65
322	20231107	144100	6573227500	296000	296000	296000	295500	69
323	20231107	144000	6552817000	295500	295500	296000	295500	64
324	20231107	143900	6533889000	296000	296000	296000	295500	36
325	20231107	143800	6523239500	296000	295500	296000	295000	105
326	20231107	143700	6492213500	295500	296000	296000	295000	274
327	20231107	143600	6411249000	296000	296000	296000	295500	48
328	20231107	143500	6397044500	296000	295500	296000	295500	68
329	20231107	143400	6376934000	295500	295000	296000	295000	59
330	20231107	143300	6359499000	295500	295500	295500	295000	85
331	20231107	143200	6334391500	295500	295000	295500	295000	32
332	20231107	143100	6324939000	295500	295500	295500	295000	73
333	20231107	143000	6303378500	295500	295000	295500	295000	50
334	20231107	142900	6288620000	295000	295000	295000	294000	136
335	20231107	142800	6248554000	295000	294500	295000	294500	53
336	20231107	142700	6232935500	295000	295000	295000	294500	67
337	20231107	142600	6213187000	295000	295000	295000	294500	44
338	20231107	142500	6200209500	295000	294500	295000	294500	32
339	20231107	142400	6190773000	295000	294500	295500	294000	187
340	20231107	142300	6135647500	294500	294500	295000	294000	64
341	20231107	142200	6116797500	294500	295000	295000	294500	106
342	20231107	142100	6085539000	295000	295500	295500	294000	40
343	20231107	142000	6073741500	294500	295500	295500	294500	188
344	20231107	141900	6018318500	295500	295500	295500	295000	34
345	20231107	141800	6008274000	295500	296000	296000	294000	48
346	20231107	141700	5994111500	294500	295500	296000	294500	111
347	20231107	141600	5961375000	295500	294500	295500	294500	70
348	20231107	141500	5940728000	295000	295000	295500	294500	73
349	20231107	141400	5919183500	295000	295000	296000	295000	98
350	20231107	141300	5890259500	295500	295000	296000	295000	87
351	20231107	141200	5864554500	295000	296000	296000	295000	324
352	20231107	141100	5768924500	295500	295500	296000	295500	58
353	20231107	141000	5751781000	295500	295000	295500	294500	30
354	20231107	140900	5742934500	295000	295000	295000	294500	72
355	20231107	140800	5721705500	295000	294500	295000	294500	29
356	20231107	140700	5713154000	295000	295000	295000	294500	168
357	20231107	140600	5663668500	295000	294500	295000	294500	58
358	20231107	140500	5646562000	294500	294500	295000	294500	52
359	20231107	140400	5631236000	295000	295000	295000	294500	37
360	20231107	140300	5620322000	295000	295000	295000	294000	161
361	20231107	140200	5572905000	294500	295500	295500	294500	109
362	20231107	140100	5540745000	295500	295500	295500	295000	27
363	20231107	140000	5532768000	295500	295500	295500	295000	60
364	20231107	135900	5515051500	295500	295500	295500	295000	31
365	20231107	135800	5505891500	295000	295000	295500	295000	55
366	20231107	135700	5489651000	295500	295500	295500	295000	29
367	20231107	135600	5481084500	295500	295500	295500	295000	51
368	20231107	135500	5466025000	295500	295000	295500	295000	71
369	20231107	135400	5445061500	295500	295500	295500	295000	44
370	20231107	135300	5432071000	295500	295500	295500	295000	42
371	20231107	135200	5419661000	295000	295500	295500	295000	44
372	20231107	135100	5406672000	295500	295500	296000	295000	73
373	20231107	135000	5385112000	295500	295000	296000	294500	63
374	20231107	134900	5366507000	294500	295500	295500	294500	254
375	20231107	134800	5291584000	295500	295500	295500	295000	41
376	20231107	134700	5279469500	295500	295500	295500	295000	80
377	20231107	134600	5255841000	295000	295500	295500	295000	48
378	20231107	134500	5241658500	295000	295000	295500	295000	64
379	20231107	134400	5222761000	295500	295000	295500	294500	69
380	20231107	134300	5202390000	295000	294000	295000	294000	457
381	20231107	134200	5067779500	294000	293500	294000	293500	45
382	20231107	134100	5054550500	293500	293500	294000	293500	48
383	20231107	134000	5040450000	294000	294000	294000	293500	41
384	20231107	133900	5028397000	294000	294000	294000	293500	27
385	20231107	133800	5020460500	293500	293500	294000	293500	83
386	20231107	133700	4996071000	294000	294000	294000	294000	33
387	20231107	133600	4986369000	294000	294500	294500	293500	63
388	20231107	133500	4967842500	294500	294500	294500	294000	33
389	20231107	133400	4958131000	294500	294500	294500	294000	87
390	20231107	133300	4932542000	294500	294500	294500	294000	43
391	20231107	133200	4919881000	294000	294500	294500	294000	134
392	20231107	133100	4880473000	294000	294000	294500	294000	35
393	20231107	133000	4870168000	294000	294500	295000	294000	49
394	20231107	132900	4855739000	295000	294000	295000	294000	70
395	20231107	132800	4835116000	294500	294500	295000	294500	56
396	20231107	132700	4818616500	294500	294000	295000	294000	165
397	20231107	132600	4770057000	294000	294000	294000	293500	22
398	20231107	132500	4763590000	294000	294500	294500	294000	65
399	20231107	132400	4744469000	294500	294500	294500	294500	24
400	20231107	132300	4737401000	294500	294500	294500	294000	51
401	20231107	132200	4722393000	294000	294500	294500	294000	32
402	20231107	132100	4712971500	294500	294500	294500	294000	54
403	20231107	132000	4697079500	294500	294500	294500	294000	34
404	20231107	131900	4687068000	294500	294500	294500	294000	50
405	20231107	131800	4672354500	294500	294500	294500	294000	42
406	20231107	131700	4659986500	294000	294500	294500	294000	32
407	20231107	131600	4650565000	295000	294000	295000	294000	48
408	20231107	131500	4636421000	294000	294500	294500	294000	20
409	20231107	131400	4630531500	294000	294500	294500	294000	44
410	20231107	131300	4617586000	294500	293500	294500	293000	95
411	20231107	131200	4589680000	293500	294000	294000	293500	54
412	20231107	131100	4573823000	294000	294000	294000	293500	35
413	20231107	131000	4563533500	294000	294000	294000	293500	24
414	20231107	130900	4556488500	294000	293000	294000	293000	39
415	20231107	130800	4545041000	293000	293500	293500	292500	33
416	20231107	130700	4535370000	293000	292500	293000	292500	72
417	20231107	130600	4514275500	293000	293000	293500	293000	47
418	20231107	130500	4500503000	293500	293000	293500	293000	21
419	20231107	130400	4494344500	293500	293500	293500	293000	8
420	20231107	130300	4491998000	293000	293500	293500	293000	32
421	20231107	130200	4482617500	293500	292500	293500	292500	93
422	20231107	130100	4455413500	292500	292500	292500	292000	56
423	20231107	130000	4439045500	292500	292000	292500	292000	7
424	20231107	125900	4436998500	292500	292000	292500	292000	43
425	20231107	125800	4424432500	292500	292500	292500	292000	8
426	20231107	125700	4422093000	292500	293000	293000	292500	26
427	20231107	125600	4414487000	293000	293000	293000	292500	8
428	20231107	125500	4412144500	292500	293500	293500	292500	82
429	20231107	125400	4388136500	293500	293000	293500	293000	10
430	20231107	125300	4385205000	292500	293000	293500	292500	20
431	20231107	125200	4379344500	292500	293000	293500	292500	45
432	20231107	125100	4366169000	293500	292500	293500	292500	28
433	20231107	125000	4357963500	293500	293000	293500	292500	68
434	20231107	124900	4338047500	293000	292500	293000	292500	67
435	20231107	124800	4318446000	292500	292500	292500	292000	30
436	20231107	124700	4309682500	292500	292500	292500	292500	14
437	20231107	124600	4305587500	292500	292000	292500	291500	128
438	20231107	124500	4268221000	292500	293000	293000	292000	15
439	20231107	124400	4263834500	292500	292500	292500	291500	241
440	20231107	124300	4193459000	292000	292500	292500	292000	68
441	20231107	124200	4173600000	292500	292000	292500	292000	50
442	20231107	124100	4158997500	291500	292000	292000	291500	179
443	20231107	124000	4106739500	292500	293000	293000	292000	113
444	20231107	123900	4073682500	292500	293000	293000	292500	43
445	20231107	123800	4061101000	292500	293000	293000	292500	15
446	20231107	123700	4056711500	292500	293000	293000	292500	41
447	20231107	123600	4044710000	293000	293000	293000	293000	22
448	20231107	123500	4038264000	293000	293000	293000	292500	43
449	20231107	123400	4025679000	293000	293000	293000	293000	40
450	20231107	123300	4013959000	293000	292500	293000	292500	279
451	20231107	123200	3932341500	292000	292000	292000	292000	5
452	20231107	123100	3930881500	292500	292000	292500	292000	23
453	20231107	123000	3924164000	292500	292500	292500	292000	27
454	20231107	122900	3916274000	292500	292000	292500	292000	10
455	20231107	122800	3913353000	292000	292000	292500	292000	26
456	20231107	122700	3905759000	292500	292000	292500	292000	8
457	20231107	122600	3903421000	292500	292500	292500	292000	34
458	20231107	122500	3893486000	292500	292000	292500	292000	5
459	20231107	122400	3892024500	292500	292000	292500	292000	28
460	20231107	122300	3883845000	292000	292500	292500	292000	15
461	20231107	122200	3879460000	292000	292500	292500	292000	23
462	20231107	122100	3872743000	292500	292500	292500	292000	16
463	20231107	122000	3868068000	292500	292000	292500	292000	24
464	20231107	121900	3861058000	292500	292500	292500	292000	25
465	20231107	121800	3853747500	292500	293000	293000	292500	43
466	20231107	121700	3841168000	292500	293000	293000	292500	33
467	20231107	121600	3831515000	293000	293000	293000	293000	8
468	20231107	121500	3829171000	292500	292500	293000	292500	39
469	20231107	121400	3817756500	293000	293000	293000	293000	5
470	20231107	121300	3816291500	292500	293500	293500	292500	30
471	20231107	121200	3807503500	293500	293500	293500	293500	17
472	20231107	121100	3802514000	293000	293500	293500	293000	32
473	20231107	121000	3793135000	293500	293500	293500	293500	10
474	20231107	120900	3790200000	293000	293500	293500	293000	34
475	20231107	120800	3780221500	294000	294000	294000	293500	24
476	20231107	120700	3773166500	294000	293500	294500	293500	37
477	20231107	120600	3762300500	293500	294000	294000	293500	64
478	20231107	120500	3743505000	294000	293000	294500	293000	466
479	20231107	120400	3606921000	293000	293500	294000	293000	50
480	20231107	120300	3592266000	293500	293000	293500	293000	332
481	20231107	120200	3494974000	293000	292500	293000	292500	32
482	20231107	120100	3485610000	293000	293000	293000	293000	9
483	20231107	120000	3482973000	292500	293000	293000	292500	25
484	20231107	115900	3475658000	293000	292500	293000	292500	24
485	20231107	115800	3468636500	293000	293500	293500	293000	160
486	20231107	115700	3421753000	293500	293500	293500	293500	7
487	20231107	115600	3419698500	293500	293500	293500	293000	71
488	20231107	115500	3398866000	293500	293500	294000	293500	47
489	20231107	115400	3385066000	294000	294000	294000	294000	16
490	20231107	115300	3380362000	294000	294000	294000	293500	29
491	20231107	115200	3371846000	294000	294000	294000	293500	30
492	20231107	115100	3363039000	294000	294000	294000	293500	334
493	20231107	115000	3264868500	294000	293500	294000	293500	19
494	20231107	114900	3259286000	294000	294000	294000	293500	120
495	20231107	114800	3224010500	294500	294500	294500	294000	10
496	20231107	114700	3221067500	294500	294000	294500	294000	41
497	20231107	114600	3209007500	294500	294500	294500	294000	22
498	20231107	114500	3202536000	294500	294000	294500	294000	41
499	20231107	114400	3190473500	294500	294500	294500	294000	10
500	20231107	114300	3187529000	294500	294500	294500	294000	37
501	20231107	114200	3176643000	294500	294000	294500	294000	34
502	20231107	114100	3166642500	294500	294500	294500	294500	0
503	20231107	114000	3166642500	294500	294500	294500	294000	37
504	20231107	113900	3155757000	294000	294500	294500	294000	46
505	20231107	113800	3142222000	294500	294500	295000	294000	96
506	20231107	113700	3113962500	294500	295000	295000	294500	27
507	20231107	113600	3106009500	295000	294500	295000	294500	37
508	20231107	113500	3095108500	295000	294500	295000	294500	14
509	20231107	113400	3090983500	295000	294500	295000	294500	35
510	20231107	113300	3080675000	295000	295000	295000	295000	11
511	20231107	113200	3077430000	295000	295000	295000	294500	258
512	20231107	113100	3001342500	295000	295500	295500	295000	25
513	20231107	113000	2993966500	295500	295500	295500	295500	4
514	20231107	112900	2992784500	295500	295000	295500	295000	33
515	20231107	112800	2983045500	295500	295500	295500	295000	31
516	20231107	112700	2973887000	295000	295500	295500	295000	30
517	20231107	112600	2965034000	295500	296500	296500	295000	45
518	20231107	112500	2951730500	295500	296000	296000	295500	40
519	20231107	112400	2939905500	296000	295000	296000	295000	8
520	20231107	112300	2937541500	296000	295500	296000	295000	38
521	20231107	112200	2926320500	295500	295500	295500	295500	11
522	20231107	112100	2923070000	295500	295500	295500	295000	97
523	20231107	112000	2894409000	296000	295500	296500	295500	21
524	20231107	111900	2888200500	296000	296000	296500	295500	47
525	20231107	111800	2874291500	296000	296000	296000	296000	9
526	20231107	111700	2871627500	295500	296000	296000	295500	14
527	20231107	111600	2867484500	296000	296000	296000	295500	12
528	20231107	111500	2863936500	296000	296000	296000	296000	28
529	20231107	111400	2855648500	295500	296000	296000	295500	12
530	20231107	111300	2852099000	296000	296000	296000	296000	7
531	20231107	111200	2850027000	296000	296000	296000	295500	48
532	20231107	111100	2835821000	296000	295500	296000	295500	31
533	20231107	111000	2826654500	296000	296000	296000	296000	7
534	20231107	110900	2824582500	295500	295500	296000	295500	16
535	20231107	110800	2819850000	295500	296000	296000	295500	10
536	20231107	110700	2816892000	296000	296000	296000	296000	12
537	20231107	110600	2813340000	296000	296000	296000	296000	23
538	20231107	110500	2806532000	296000	296000	296000	296000	1
539	20231107	110400	2806236000	296000	296000	296000	295500	59
540	20231107	110300	2788774000	296000	296000	296000	296000	6
541	20231107	110200	2786998000	296000	296000	296000	295500	15
542	20231107	110100	2782561000	296000	296000	296000	295500	13
543	20231107	110000	2778713500	295500	296000	296000	295500	16
544	20231107	105900	2773979500	295500	296000	296000	295500	30
545	20231107	105800	2765108500	295500	296000	296000	295500	36
546	20231107	105700	2754455500	296000	296000	296000	295500	147
547	20231107	105600	2710944000	295500	295500	295500	295500	9
548	20231107	105500	2708284500	295500	296000	296000	295500	25
549	20231107	105400	2700886500	296000	296000	296000	296000	5
550	20231107	105300	2699406500	296000	296000	296000	295500	54
551	20231107	105200	2683428500	296000	296000	296000	296000	73
552	20231107	105100	2661820500	296500	296500	296500	296500	8
553	20231107	105000	2659448500	296500	297000	297000	296500	282
554	20231107	104900	2575754000	297000	297000	297500	297000	43
555	20231107	104800	2562979500	297000	297000	297500	297000	26
556	20231107	104700	2555254000	297500	297500	297500	297500	14
557	20231107	104600	2551089000	297500	297500	298000	297500	21
558	20231107	104500	2544838500	298000	297500	298500	297500	23
559	20231107	104400	2537991000	298000	297500	298000	297500	115
560	20231107	104300	2503741500	297500	297500	297500	297500	40
561	20231107	104200	2491841500	297500	297500	297500	297500	28
562	20231107	104100	2483511500	297500	297000	297500	297000	112
563	20231107	104000	2450193500	297000	297000	297500	297000	15
564	20231107	103900	2445733000	297500	297500	297500	297500	19
565	20231107	103800	2440080500	297500	297500	297500	297500	1
566	20231107	103700	2439783000	297000	297500	297500	297000	16
567	20231107	103600	2435030000	297500	297500	298000	297500	30
568	20231107	103500	2426100500	298000	298000	298000	298000	68
569	20231107	103400	2405836500	298000	298000	298000	298000	1
570	20231107	103300	2405538500	298500	298000	298500	298000	8
571	20231107	103200	2403152500	298500	298500	299000	298500	12
572	20231107	103100	2399567500	298500	298500	298500	298500	29
573	20231107	103000	2390911000	298000	298000	298500	298000	21
574	20231107	102900	2384651500	298000	298500	298500	297500	218
575	20231107	102800	2319686000	298000	299000	299000	298000	101
576	20231107	102700	2289521500	299500	299500	299500	299500	4
577	20231107	102600	2288323500	299500	300500	301000	299500	174
578	20231107	102500	2235985500	300000	300000	301000	299500	47
579	20231107	102400	2221875500	299500	300000	300500	299000	318
580	20231107	102300	2126471000	299500	299500	300000	299500	184
581	20231107	102200	2071298000	299500	300000	300000	299500	187
582	20231107	102100	2015208000	300000	299500	300000	299000	242
583	20231107	102000	1942710500	299500	299000	299500	299000	21
584	20231107	101900	1936429000	298500	298500	299000	298500	247
585	20231107	101800	1862612500	298500	299000	299000	298000	178
586	20231107	101700	1809475500	298000	298500	299000	298000	237
587	20231107	101600	1738696000	298500	297500	298500	297500	130
588	20231107	101500	1699980500	297500	297500	297500	297500	175
589	20231107	101400	1647918000	297500	297500	297500	297500	8
590	20231107	101300	1645538000	297500	297500	297500	297000	7
591	20231107	101200	1643458000	297000	297500	297500	297000	16
592	20231107	101100	1638705000	297500	297500	298500	297500	336
593	20231107	101000	1538449500	297500	297500	297500	297000	29
594	20231107	100900	1529827000	297000	298000	298000	297000	25
595	20231107	100800	1522391500	298000	298000	298000	298000	3
596	20231107	100700	1521497500	298000	298000	298000	298000	7
597	20231107	100600	1519411500	298000	298000	298000	297500	6
598	20231107	100500	1517624500	297500	298000	298000	297500	7
599	20231107	100400	1515541000	298000	298000	298000	297500	16
600	20231107	100300	1510774000	298000	298500	298500	297500	29
601	20231107	100200	1502133500	298000	298500	298500	298000	6
602	20231107	100100	1500344500	298500	298500	299000	298500	35
603	20231107	100000	1489893500	299000	299000	299000	298500	21
604	20231107	095900	1483618000	299000	299000	299000	299000	23
605	20231107	095800	1476741000	298500	298500	299000	298500	25
606	20231107	095700	1469274000	299000	299000	299000	298500	31
607	20231107	095600	1460010000	299000	298500	299000	298500	21
608	20231107	095500	1453736500	299000	299000	299000	298500	21
609	20231107	095400	1447458500	299000	298500	299000	298500	22
610	20231107	095300	1440885500	299000	297000	299000	297000	238
611	20231107	095200	1369975000	297000	297000	297000	297000	36
612	20231107	095100	1359283000	297000	297000	297000	296500	30
613	20231107	095000	1350383000	297000	297000	297000	296500	30
614	20231107	094900	1341475000	297000	297000	297000	296500	21
615	20231107	094800	1335239000	297000	296500	297000	296500	19
616	20231107	094700	1329602000	297500	297500	297500	297000	19
617	20231107	094600	1323955500	297000	297000	297500	297000	67
618	20231107	094500	1304053500	297000	297500	297500	297000	54
619	20231107	094400	1288010500	297500	297000	297500	297000	12
620	20231107	094300	1284443000	297000	297000	297500	297000	102
621	20231107	094200	1254146500	297000	296500	297000	296500	19
622	20231107	094100	1248506000	297000	297000	297500	297000	24
623	20231107	094000	1241377500	297000	297000	297500	297000	259
624	20231107	093900	1164451000	296500	298000	298000	296500	48
625	20231107	093800	1150185500	297000	298000	298500	297000	29
626	20231107	093700	1141547000	298000	298000	298500	298000	31
627	20231107	093600	1132306500	297500	296500	297500	296500	143
628	20231107	093500	1089866500	296500	296500	296500	296500	27
629	20231107	093400	1081861000	296500	297000	297000	296500	49
630	20231107	093300	1067328000	297000	297000	297000	296500	22
631	20231107	093200	1060800000	296000	296000	296000	295500	94
632	20231107	093100	1032978500	295500	296000	296000	295500	25
633	20231107	093000	1025588500	295500	295500	297000	295500	34
634	20231107	092900	1015531000	296000	296000	296000	295500	31
635	20231107	092800	1006362500	296000	296000	296500	296000	58
636	20231107	092700	989191000	295500	296000	296000	295500	48
637	20231107	092600	974985500	296500	296500	296500	296500	13
638	20231107	092500	971131000	296000	296000	296000	295000	443
639	20231107	092400	840201000	295500	295500	296000	295500	41
640	20231107	092300	828067000	295500	295500	296000	295500	17
641	20231107	092200	823041000	296000	296000	296000	295500	24
642	20231107	092100	815942500	295500	296000	296000	295500	65
643	20231107	092000	796730500	295500	295500	295500	295500	10
644	20231107	091900	793775500	296000	296500	296500	295500	127
645	20231107	091800	756154500	297000	297000	297000	297000	66
646	20231107	091700	736552500	297500	297000	297500	297000	9
647	20231107	091600	733878000	297500	297500	297500	297000	39
648	20231107	091500	722276500	297500	298000	298000	297500	5
649	20231107	091400	720788000	298000	298500	298500	298000	7
650	20231107	091300	718700000	297500	299000	299000	297500	59
651	20231107	091200	701118500	299000	298000	299000	298000	7
652	20231107	091100	699029000	299500	299500	300000	298000	153
653	20231107	091000	653298500	300000	298500	300000	297500	648
654	20231107	090900	459515000	298000	298000	299000	297500	95
655	20231107	090800	431206500	297500	299000	299000	297000	83
656	20231107	090700	406462500	298500	298500	299000	297000	55
657	20231107	090600	390072500	297500	298000	299500	297500	110
658	20231107	090500	357271500	298000	297500	298000	296000	104
659	20231107	090400	326337500	296000	297000	298000	296000	134
660	20231107	090300	286519000	296000	296000	297000	295500	50
661	20231107	090200	271715500	296000	295000	297000	295000	86
662	20231107	090100	246254500	296000	295500	297000	295000	307
663	20231107	090000	155528500	295500	297000	298500	295500	524