KissMeData/128940/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201400	11094279000	300000	300000	300000	300000	1841
3	20231107	201300	11094279000	300000	300000	300000	300000	0
4	20231107	201200	11094279000	300000	300000	300000	300000	0
5	20231107	201100	11094279000	300000	300000	300000	300000	0
6	20231107	201000	11094279000	300000	300000	300000	300000	0
7	20231107	200900	11094279000	300000	300000	300000	300000	0
8	20231107	200800	11094279000	300000	300000	300000	300000	0
9	20231107	200700	11094279000	300000	300000	300000	300000	0
10	20231107	200600	11094279000	300000	300000	300000	300000	0
11	20231107	200500	11094279000	300000	300000	300000	300000	0
12	20231107	200400	11094279000	300000	300000	300000	300000	0
13	20231107	200300	11094279000	300000	300000	300000	300000	0
14	20231107	200200	11094279000	300000	300000	300000	300000	0
15	20231107	200100	11094279000	300000	300000	300000	300000	0
16	20231107	200000	11094279000	300000	300000	300000	300000	0
17	20231107	195900	11094279000	300000	300000	300000	300000	0
18	20231107	195800	11094279000	300000	300000	300000	300000	0
19	20231107	195700	11094279000	300000	300000	300000	300000	0
20	20231107	195600	11094279000	300000	300000	300000	300000	0
21	20231107	195500	11094279000	300000	300000	300000	300000	0
22	20231107	195400	11094279000	300000	300000	300000	300000	0
23	20231107	195300	11094279000	300000	300000	300000	300000	0
24	20231107	195200	11094279000	300000	300000	300000	300000	0
25	20231107	195100	11094279000	300000	300000	300000	300000	0
26	20231107	195000	11094279000	300000	300000	300000	300000	0
27	20231107	194900	11094279000	300000	300000	300000	300000	0
28	20231107	194800	11094279000	300000	300000	300000	300000	0
29	20231107	194700	11094279000	300000	300000	300000	300000	0
30	20231107	194600	11094279000	300000	300000	300000	300000	0
31	20231107	194500	11094279000	300000	300000	300000	300000	0
32	20231107	194400	11094279000	300000	300000	300000	300000	1841
33	20231107	194300	11094279000	300000	300000	300000	300000	0
34	20231107	194200	11094279000	300000	300000	300000	300000	0
35	20231107	194100	11094279000	300000	300000	300000	300000	0
36	20231107	194000	11094279000	300000	300000	300000	300000	0
37	20231107	193900	11094279000	300000	300000	300000	300000	0
38	20231107	193800	11094279000	300000	300000	300000	300000	0
39	20231107	193700	11094279000	300000	300000	300000	300000	0
40	20231107	193600	11094279000	300000	300000	300000	300000	0
41	20231107	193500	11094279000	300000	300000	300000	300000	0
42	20231107	193400	11094279000	300000	300000	300000	300000	0
43	20231107	193300	11094279000	300000	300000	300000	300000	0
44	20231107	193200	11094279000	300000	300000	300000	300000	0
45	20231107	193100	11094279000	300000	300000	300000	300000	0
46	20231107	193000	11094279000	300000	300000	300000	300000	0
47	20231107	192900	11094279000	300000	300000	300000	300000	0
48	20231107	192800	11094279000	300000	300000	300000	300000	0
49	20231107	192700	11094279000	300000	300000	300000	300000	0
50	20231107	192600	11094279000	300000	300000	300000	300000	0
51	20231107	192500	11094279000	300000	300000	300000	300000	0
52	20231107	192400	11094279000	300000	300000	300000	300000	0
53	20231107	192300	11094279000	300000	300000	300000	300000	0
54	20231107	192200	11094279000	300000	300000	300000	300000	0
55	20231107	192100	11094279000	300000	300000	300000	300000	0
56	20231107	192000	11094279000	300000	300000	300000	300000	0
57	20231107	191900	11094279000	300000	300000	300000	300000	0
58	20231107	191800	11094279000	300000	300000	300000	300000	0
59	20231107	191700	11094279000	300000	300000	300000	300000	0
60	20231107	191600	11094279000	300000	300000	300000	300000	0
61	20231107	191500	11094279000	300000	300000	300000	300000	0
62	20231107	191400	11094279000	300000	300000	300000	300000	1841
63	20231107	191300	11094279000	300000	300000	300000	300000	0
64	20231107	191200	11094279000	300000	300000	300000	300000	0
65	20231107	191100	11094279000	300000	300000	300000	300000	0
66	20231107	191000	11094279000	300000	300000	300000	300000	0
67	20231107	190900	11094279000	300000	300000	300000	300000	0
68	20231107	190800	11094279000	300000	300000	300000	300000	0
69	20231107	190700	11094279000	300000	300000	300000	300000	0
70	20231107	190600	11094279000	300000	300000	300000	300000	0
71	20231107	190500	11094279000	300000	300000	300000	300000	0
72	20231107	190400	11094279000	300000	300000	300000	300000	0
73	20231107	190300	11094279000	300000	300000	300000	300000	0
74	20231107	190200	11094279000	300000	300000	300000	300000	0
75	20231107	190100	11094279000	300000	300000	300000	300000	0
76	20231107	190000	11094279000	300000	300000	300000	300000	0
77	20231107	185900	11094279000	300000	300000	300000	300000	0
78	20231107	185800	11094279000	300000	300000	300000	300000	0
79	20231107	185700	11094279000	300000	300000	300000	300000	0
80	20231107	185600	11094279000	300000	300000	300000	300000	0
81	20231107	185500	11094279000	300000	300000	300000	300000	0
82	20231107	185400	11094279000	300000	300000	300000	300000	0
83	20231107	185300	11094279000	300000	300000	300000	300000	0
84	20231107	185200	11094279000	300000	300000	300000	300000	0
85	20231107	185100	11094279000	300000	300000	300000	300000	0
86	20231107	185000	11094279000	300000	300000	300000	300000	0
87	20231107	184900	11094279000	300000	300000	300000	300000	0
88	20231107	184800	11094279000	300000	300000	300000	300000	0
89	20231107	184700	11094279000	300000	300000	300000	300000	0
90	20231107	184600	11094279000	300000	300000	300000	300000	0
91	20231107	184500	11094279000	300000	300000	300000	300000	0
92	20231107	184400	11094279000	300000	300000	300000	300000	1841
93	20231107	184300	11094279000	300000	300000	300000	300000	0
94	20231107	184200	11094279000	300000	300000	300000	300000	0
95	20231107	184100	11094279000	300000	300000	300000	300000	0
96	20231107	184000	11094279000	300000	300000	300000	300000	0
97	20231107	183900	11094279000	300000	300000	300000	300000	0
98	20231107	183800	11094279000	300000	300000	300000	300000	0
99	20231107	183700	11094279000	300000	300000	300000	300000	0
100	20231107	183600	11094279000	300000	300000	300000	300000	0
101	20231107	183500	11094279000	300000	300000	300000	300000	0
102	20231107	183400	11094279000	300000	300000	300000	300000	0
103	20231107	183300	11094279000	300000	300000	300000	300000	0
104	20231107	183200	11094279000	300000	300000	300000	300000	0
105	20231107	183100	11094279000	300000	300000	300000	300000	0
106	20231107	183000	11094279000	300000	300000	300000	300000	0
107	20231107	182900	11094279000	300000	300000	300000	300000	0
108	20231107	182800	11094279000	300000	300000	300000	300000	0
109	20231107	182700	11094279000	300000	300000	300000	300000	0
110	20231107	182600	11094279000	300000	300000	300000	300000	0
111	20231107	182500	11094279000	300000	300000	300000	300000	0
112	20231107	182400	11094279000	300000	300000	300000	300000	0
113	20231107	182300	11094279000	300000	300000	300000	300000	0
114	20231107	182200	11094279000	300000	300000	300000	300000	0
115	20231107	182100	11094279000	300000	300000	300000	300000	0
116	20231107	182000	11094279000	300000	300000	300000	300000	0
117	20231107	181900	11094279000	300000	300000	300000	300000	0
118	20231107	181800	11094279000	300000	300000	300000	300000	0
119	20231107	181700	11094279000	300000	300000	300000	300000	0
120	20231107	181600	11094279000	300000	300000	300000	300000	0
121	20231107	181500	11094279000	300000	300000	300000	300000	0
122	20231107	181400	11094279000	300000	300000	300000	300000	1841
123	20231107	181300	11094279000	300000	300000	300000	300000	0
124	20231107	181200	11094279000	300000	300000	300000	300000	0
125	20231107	181100	11094279000	300000	300000	300000	300000	0
126	20231107	181000	11094279000	300000	300000	300000	300000	0
127	20231107	180900	11094279000	300000	300000	300000	300000	0
128	20231107	180800	11094279000	300000	300000	300000	300000	0
129	20231107	180700	11094279000	300000	300000	300000	300000	0
130	20231107	180600	11094279000	300000	300000	300000	300000	0
131	20231107	180500	11094279000	300000	300000	300000	300000	0
132	20231107	180400	11094279000	300000	300000	300000	300000	0
133	20231107	180300	11094279000	300000	300000	300000	300000	0
134	20231107	180200	11094279000	300000	300000	300000	300000	0
135	20231107	180100	11094279000	300000	300000	300000	300000	0
136	20231107	180000	11094279000	300000	300000	300000	300000	0
137	20231107	175900	11094279000	300000	300000	300000	300000	0
138	20231107	175800	11094279000	300000	300000	300000	300000	0
139	20231107	175700	11094279000	300000	300000	300000	300000	0
140	20231107	175600	11094279000	300000	300000	300000	300000	0
141	20231107	175500	11094279000	300000	300000	300000	300000	0
142	20231107	175400	11094279000	300000	300000	300000	300000	0
143	20231107	175300	11094279000	300000	300000	300000	300000	0
144	20231107	175200	11094279000	300000	300000	300000	300000	0
145	20231107	175100	11094279000	300000	300000	300000	300000	0
146	20231107	175000	11094279000	300000	300000	300000	300000	0
147	20231107	174900	11094279000	300000	300000	300000	300000	0
148	20231107	174800	11094279000	300000	300000	300000	300000	0
149	20231107	174700	11094279000	300000	300000	300000	300000	0
150	20231107	174600	11094279000	300000	300000	300000	300000	0
151	20231107	174500	11094279000	300000	300000	300000	300000	0
152	20231107	174400	11094279000	300000	300000	300000	300000	1841
153	20231107	174300	11094279000	300000	300000	300000	300000	0
154	20231107	174200	11094279000	300000	300000	300000	300000	0
155	20231107	174100	11094279000	300000	300000	300000	300000	0
156	20231107	174000	11094279000	300000	300000	300000	300000	0
157	20231107	173900	11094279000	300000	300000	300000	300000	0
158	20231107	173800	11094279000	300000	300000	300000	300000	0
159	20231107	173700	11094279000	300000	300000	300000	300000	0
160	20231107	173600	11094279000	300000	300000	300000	300000	0
161	20231107	173500	11094279000	300000	300000	300000	300000	0
162	20231107	173400	11094279000	300000	300000	300000	300000	0
163	20231107	173300	11094279000	300000	300000	300000	300000	0
164	20231107	173200	11094279000	300000	300000	300000	300000	0
165	20231107	173100	11094279000	300000	300000	300000	300000	0
166	20231107	173000	11094279000	300000	300000	300000	300000	0
167	20231107	172900	11094279000	300000	300000	300000	300000	0
168	20231107	172800	11094279000	300000	300000	300000	300000	0
169	20231107	172700	11094279000	300000	300000	300000	300000	0
170	20231107	172600	11094279000	300000	300000	300000	300000	0
171	20231107	172500	11094279000	300000	300000	300000	300000	0
172	20231107	172400	11094279000	300000	300000	300000	300000	0
173	20231107	172300	11094279000	300000	300000	300000	300000	0
174	20231107	172200	11094279000	300000	300000	300000	300000	0
175	20231107	172100	11094279000	300000	300000	300000	300000	0
176	20231107	172000	11094279000	300000	300000	300000	300000	0
177	20231107	171900	11094279000	300000	300000	300000	300000	0
178	20231107	171800	11094279000	300000	300000	300000	300000	0
179	20231107	171700	11094279000	300000	300000	300000	300000	0
180	20231107	171600	11094279000	300000	300000	300000	300000	0
181	20231107	171500	11094279000	300000	300000	300000	300000	0
182	20231107	171400	11094279000	300000	300000	300000	300000	1841
183	20231107	171300	11094279000	300000	300000	300000	300000	0
184	20231107	171200	11094279000	300000	300000	300000	300000	0
185	20231107	171100	11094279000	300000	300000	300000	300000	0
186	20231107	171000	11094279000	300000	300000	300000	300000	0
187	20231107	170900	11094279000	300000	300000	300000	300000	0
188	20231107	170800	11094279000	300000	300000	300000	300000	0
189	20231107	170700	11094279000	300000	300000	300000	300000	0
190	20231107	170600	11094279000	300000	300000	300000	300000	0
191	20231107	170500	11094279000	300000	300000	300000	300000	0
192	20231107	170400	11094279000	300000	300000	300000	300000	0
193	20231107	170300	11094279000	300000	300000	300000	300000	0
194	20231107	170200	11094279000	300000	300000	300000	300000	0
195	20231107	170100	11094279000	300000	300000	300000	300000	0
196	20231107	170000	11094279000	300000	300000	300000	300000	0
197	20231107	165900	11094279000	300000	300000	300000	300000	0
198	20231107	165800	11094279000	300000	300000	300000	300000	0
199	20231107	165700	11094279000	300000	300000	300000	300000	0
200	20231107	165600	11094279000	300000	300000	300000	300000	0
201	20231107	165500	11094279000	300000	300000	300000	300000	0
202	20231107	165400	11094279000	300000	300000	300000	300000	0
203	20231107	165300	11094279000	300000	300000	300000	300000	0
204	20231107	165200	11094279000	300000	300000	300000	300000	0
205	20231107	165100	11094279000	300000	300000	300000	300000	0
206	20231107	165000	11094279000	300000	300000	300000	300000	0
207	20231107	164900	11094279000	300000	300000	300000	300000	0
208	20231107	164800	11094279000	300000	300000	300000	300000	0
209	20231107	164700	11094279000	300000	300000	300000	300000	0
210	20231107	164600	11094279000	300000	300000	300000	300000	0
211	20231107	164500	11094279000	300000	300000	300000	300000	0
212	20231107	164400	11094279000	300000	300000	300000	300000	1841
213	20231107	164300	11094279000	300000	300000	300000	300000	0
214	20231107	164200	11094279000	300000	300000	300000	300000	0
215	20231107	164100	11094279000	300000	300000	300000	300000	0
216	20231107	164000	11094279000	300000	300000	300000	300000	0
217	20231107	163900	11094279000	300000	300000	300000	300000	0
218	20231107	163800	11094279000	300000	300000	300000	300000	0
219	20231107	163700	11094279000	300000	300000	300000	300000	0
220	20231107	163600	11094279000	300000	300000	300000	300000	0
221	20231107	163500	11094279000	300000	300000	300000	300000	0
222	20231107	163400	11094279000	300000	300000	300000	300000	0
223	20231107	163300	11094279000	300000	300000	300000	300000	0
224	20231107	163200	11094279000	300000	300000	300000	300000	0
225	20231107	163100	11094279000	300000	300000	300000	300000	0
226	20231107	163000	11094279000	300000	300000	300000	300000	0
227	20231107	162900	11094279000	300000	300000	300000	300000	0
228	20231107	162800	11094279000	300000	300000	300000	300000	0
229	20231107	162700	11094279000	300000	300000	300000	300000	0
230	20231107	162600	11094279000	300000	300000	300000	300000	0
231	20231107	162500	11094279000	300000	300000	300000	300000	0
232	20231107	162400	11094279000	300000	300000	300000	300000	0
233	20231107	162300	11094279000	300000	300000	300000	300000	0
234	20231107	162200	11094279000	300000	300000	300000	300000	0
235	20231107	162100	11094279000	300000	300000	300000	300000	0
236	20231107	162000	11094279000	300000	300000	300000	300000	0
237	20231107	161900	11094279000	300000	300000	300000	300000	0
238	20231107	161800	11094279000	300000	300000	300000	300000	0
239	20231107	161700	11094279000	300000	300000	300000	300000	0
240	20231107	161600	11094279000	300000	300000	300000	300000	0
241	20231107	161500	11094279000	300000	300000	300000	300000	0
242	20231107	161400	11094279000	300000	300000	300000	300000	1841
243	20231107	161300	11094279000	300000	300000	300000	300000	0
244	20231107	161200	11094279000	300000	300000	300000	300000	0
245	20231107	161100	11094279000	300000	300000	300000	300000	0
246	20231107	161000	11094279000	300000	300000	300000	300000	0
247	20231107	160900	11094279000	300000	300000	300000	300000	0
248	20231107	160800	11094279000	300000	300000	300000	300000	0
249	20231107	160700	11094279000	300000	300000	300000	300000	0
250	20231107	160600	11094279000	300000	300000	300000	300000	0
251	20231107	160500	11094279000	300000	300000	300000	300000	0
252	20231107	160400	11094279000	300000	300000	300000	300000	0
253	20231107	160300	11094279000	300000	300000	300000	300000	0
254	20231107	160200	11094279000	300000	300000	300000	300000	0
255	20231107	160100	11094279000	300000	300000	300000	300000	0
256	20231107	160000	11094279000	300000	300000	300000	300000	0
257	20231107	155900	11094279000	300000	300000	300000	300000	0
258	20231107	155800	11094279000	300000	300000	300000	300000	0
259	20231107	155700	11094279000	300000	300000	300000	300000	0
260	20231107	155600	11094279000	300000	300000	300000	300000	0
261	20231107	155500	11094279000	300000	300000	300000	300000	0
262	20231107	155400	11094279000	300000	300000	300000	300000	0
263	20231107	155300	11094279000	300000	300000	300000	300000	0
264	20231107	155200	11094279000	300000	300000	300000	300000	0
265	20231107	155100	11094279000	300000	300000	300000	300000	0
266	20231107	155000	11094279000	300000	300000	300000	300000	0
267	20231107	154900	11094279000	300000	300000	300000	300000	0
268	20231107	154800	11094279000	300000	300000	300000	300000	0
269	20231107	154700	11094279000	300000	300000	300000	300000	0
270	20231107	154600	11094279000	300000	300000	300000	300000	0
271	20231107	154500	11094279000	300000	300000	300000	300000	0
272	20231107	154400	11094279000	300000	300000	300000	300000	1841
273	20231107	154300	11094279000	300000	300000	300000	300000	0
274	20231107	154200	11094279000	300000	300000	300000	300000	0
275	20231107	154100	11094279000	300000	300000	300000	300000	0
276	20231107	154000	11094279000	300000	300000	300000	300000	0
277	20231107	153900	11094279000	300000	300000	300000	300000	0
278	20231107	153800	11094279000	300000	300000	300000	300000	0
279	20231107	153700	11094279000	300000	300000	300000	300000	0
280	20231107	153600	11094279000	300000	300000	300000	300000	0
281	20231107	153500	11094279000	300000	300000	300000	300000	0
282	20231107	153400	11094279000	300000	300000	300000	300000	0
283	20231107	153300	11094279000	300000	300000	300000	300000	0
284	20231107	153200	11094279000	300000	300000	300000	300000	0
285	20231107	153100	11094279000	300000	300000	300000	300000	0
286	20231107	153000	11094279000	300000	300000	300000	300000	1841
287	20231107	152900	10541979000	299500	299500	299500	299500	0
288	20231107	152800	10541979000	299500	299500	299500	299500	0
289	20231107	152700	10541979000	299500	299500	299500	299500	0
290	20231107	152600	10541979000	299500	299500	299500	299500	0
291	20231107	152500	10541979000	299500	299500	299500	299500	0
292	20231107	152400	10541979000	299500	299500	299500	299500	0
293	20231107	152300	10541979000	299500	299500	299500	299500	0
294	20231107	152200	10541979000	299500	299500	299500	299500	0
295	20231107	152100	10541979000	299500	299500	299500	299500	0
296	20231107	152000	10541979000	299500	299500	299500	299500	0
297	20231107	151900	10541979000	299500	299500	300000	299500	87
298	20231107	151800	10515905000	300000	300000	300500	299500	295
299	20231107	151700	10427398500	300500	300000	300500	299500	99
300	20231107	151600	10397700500	300000	300000	300000	299500	84
301	20231107	151500	10372509500	299500	299000	300000	299000	553
302	20231107	151400	10206862000	299000	299000	299500	299000	86
303	20231107	151300	10181141500	299000	299000	299500	299000	51
304	20231107	151200	10165889000	299000	299500	299500	299000	33
305	20231107	151100	10156015000	299500	299000	299500	299000	19
306	20231107	151000	10150333000	299500	299000	299500	299000	239
307	20231107	150900	10078869000	299000	299500	299500	299000	100
308	20231107	150800	10048944500	299000	299500	299500	299000	21
309	20231107	150700	10042660500	299500	299000	299500	299000	29
310	20231107	150600	10033983000	299500	299500	299500	299500	7
311	20231107	150500	10031886500	299500	299500	299500	299000	18
312	20231107	150400	10026496500	299500	299500	299500	299000	14
313	20231107	150300	10022304500	299500	299500	299500	299500	11
314	20231107	150200	10019010000	299000	299500	299500	299000	23
315	20231107	150100	10012127500	299500	298500	299500	298500	62
316	20231107	150000	9993590500	299500	299000	299500	298000	26
317	20231107	145900	9985812000	298000	299500	299500	298000	117
318	20231107	145800	9950928500	299500	299500	299500	298500	296
319	20231107	145700	9862436000	299500	299000	299500	299000	68
320	20231107	145600	9842076500	299000	299500	300000	299000	188
321	20231107	145500	9785767000	299500	300000	300000	299500	56
322	20231107	145400	9768986500	299500	299500	300000	299500	41
323	20231107	145300	9756695000	299500	300000	300000	299500	15
324	20231107	145200	9752196000	300000	300000	300000	299500	32
325	20231107	145100	9742598000	300000	300000	300000	299500	71
326	20231107	145000	9721300000	300000	299000	300000	299000	215
327	20231107	144900	9656910500	299500	298500	299500	298500	51
328	20231107	144800	9641661500	299000	299000	299000	298500	46
329	20231107	144700	9627924500	299000	299000	299000	298000	304
330	20231107	144600	9537171500	298500	299000	299000	298500	54
331	20231107	144500	9521034500	299000	298500	299000	298500	14
332	20231107	144400	9516849000	299000	299000	299500	299000	98
333	20231107	144300	9487542000	299500	299500	299500	298500	13
334	20231107	144200	9483651500	299500	299500	299500	299000	26
335	20231107	144100	9475874500	298500	299000	299500	298500	37
336	20231107	144000	9464812000	299000	300000	300000	299000	72
337	20231107	143900	9443275000	299500	300000	300000	299000	143
338	20231107	143800	9400442500	300000	299500	300000	299000	55
339	20231107	143700	9383971500	299500	299000	299500	298500	99
340	20231107	143600	9354344500	299500	299500	299500	299000	93
341	20231107	143500	9326518000	299000	299500	299500	299000	14
342	20231107	143400	9322327500	299000	299500	299500	299000	89
343	20231107	143300	9295708000	299500	299000	299500	299000	17
344	20231107	143200	9290619000	299500	299500	299500	299000	194
345	20231107	143100	9232605500	299500	299000	299500	299000	164
346	20231107	143000	9183537500	299000	298000	299000	298000	308
347	20231107	142900	9091600000	298000	298000	298500	298000	28
348	20231107	142800	9083245000	298500	298000	298500	298000	7
349	20231107	142700	9081158000	298000	298000	298500	298000	25
350	20231107	142600	9073700500	298000	298500	298500	298000	34
351	20231107	142500	9063559500	298500	298000	298500	298000	17
352	20231107	142400	9058488500	298500	298500	298500	298000	32
353	20231107	142300	9048940500	298500	298500	298500	298000	42
354	20231107	142200	9036416000	298500	298500	298500	298000	46
355	20231107	142100	9022688500	298000	298500	298500	298000	13
356	20231107	142000	9018808500	298000	298500	298500	298000	37
357	20231107	141900	9007770500	298000	298000	298500	298000	16
358	20231107	141800	9002999500	298500	298500	298500	298000	65
359	20231107	141700	8983622000	298500	298000	298500	298000	78
360	20231107	141600	8960371500	298500	298000	298500	298000	15
361	20231107	141500	8955896500	298500	298000	298500	298000	44
362	20231107	141400	8942763000	298000	298000	298500	298000	14
363	20231107	141300	8938588500	298500	297500	298500	297500	86
364	20231107	141200	8912962000	297500	298000	298500	297500	28
365	20231107	141100	8904616000	298500	298000	298500	297500	14
366	20231107	141000	8900443500	298500	297500	298500	297500	35
367	20231107	140900	8890009000	297500	297500	298500	297500	238
368	20231107	140800	8819073000	298000	298000	298000	297500	36
369	20231107	140700	8808354000	298000	298000	298000	297500	11
370	20231107	140600	8805078500	297500	298000	298500	297500	76
371	20231107	140500	8782432000	298000	298000	298000	298000	57
372	20231107	140400	8765446000	298000	298500	298500	298000	19
373	20231107	140300	8759777000	298000	298500	298500	298000	14
374	20231107	140200	8755601000	298000	298500	298500	298000	5
375	20231107	140100	8754110500	298000	298000	298500	298000	68
376	20231107	140000	8733841000	298000	298500	298500	298000	34
377	20231107	135900	8723705500	298500	298500	298500	298000	21
378	20231107	135800	8717440000	298000	298000	298000	298000	111
379	20231107	135700	8684362000	297500	297500	298000	297500	10
380	20231107	135600	8681385500	297500	297500	298000	297500	9
381	20231107	135500	8678706000	297500	297000	298000	297000	5
382	20231107	135400	8677218500	297500	298000	298000	297000	78
383	20231107	135300	8654019000	298000	297000	298000	297000	277
384	20231107	135200	8571613500	297000	297000	297500	297000	42
385	20231107	135100	8559137500	297000	297500	297500	297000	15
386	20231107	135000	8554680000	297500	297000	297500	297000	10
387	20231107	134900	8551707500	297500	298000	298000	297000	229
388	20231107	134800	8483579000	298000	297500	298000	297500	18
389	20231107	134700	8478223500	298000	297500	298000	297500	37
390	20231107	134600	8467209000	297500	297500	298000	297500	22
391	20231107	134500	8460661500	298000	298000	298000	297500	38
392	20231107	134400	8449349000	298000	298000	298000	297500	20
393	20231107	134300	8443392000	298000	298000	298000	297500	17
394	20231107	134200	8438327500	297500	298000	298000	297500	24
395	20231107	134100	8431177500	298000	298000	298000	297500	18
396	20231107	134000	8425816000	298000	297500	298000	297500	34
397	20231107	133900	8415690000	298000	298000	298000	297500	19
398	20231107	133800	8410031000	297500	298000	298000	297500	34
399	20231107	133700	8399910000	298000	298000	298000	297500	13
400	20231107	133600	8396038000	297500	298000	298000	297500	43
401	20231107	133500	8383237000	298000	297500	298000	297500	5
402	20231107	133400	8381749000	298000	298000	298000	298000	4
403	20231107	133300	8380557000	297500	297500	298000	297500	10
404	20231107	133200	8377580000	297500	298000	298000	297500	12
405	20231107	133100	8374006500	297500	298000	298000	297500	16
406	20231107	133000	8369240000	297500	298000	298000	297500	52
407	20231107	132900	8353769500	298000	297500	298000	297500	16
408	20231107	132800	8349008500	298000	298000	298000	298000	17
409	20231107	132700	8343942500	297500	297500	298000	297500	36
410	20231107	132600	8333218000	297500	298000	298500	297500	149
411	20231107	132500	8288816500	298500	298000	298500	298000	9
412	20231107	132400	8286131500	298000	298000	298500	298000	31
413	20231107	132300	8276880000	298500	298000	298500	297500	46
414	20231107	132200	8263171000	298000	298000	298500	298000	65
415	20231107	132100	8243795500	297500	298000	298000	297500	30
416	20231107	132000	8234859000	298000	298000	298000	297500	38
417	20231107	131900	8223537000	297500	297500	298000	297500	7
418	20231107	131800	8221454000	298000	297500	298000	297500	22
419	20231107	131700	8214902000	297500	297500	298000	297500	8
420	20231107	131600	8212520500	297500	298000	298000	297500	8
421	20231107	131500	8210138500	297500	298000	298000	297500	6
422	20231107	131400	8208353000	298000	297500	298000	297500	7
423	20231107	131300	8206269000	298000	298000	298000	298000	3
424	20231107	131200	8205375000	297500	298000	298000	297500	89
425	20231107	131100	8178888000	298000	297500	298000	297500	33
426	20231107	131000	8169058500	297500	298000	298500	297500	21
427	20231107	130900	8162800000	298500	298000	298500	297500	65
428	20231107	130800	8143460000	298000	297500	298500	297500	22
429	20231107	130700	8136906000	297500	298500	298500	297500	5
430	20231107	130600	8135417500	297500	298500	298500	297500	17
431	20231107	130500	8130345000	298500	298000	298500	297500	180
432	20231107	130400	8076789500	298000	297500	298500	297500	20
433	20231107	130300	8070829000	298500	298000	298500	298000	45
434	20231107	130200	8057413500	298500	298000	298500	298000	51
435	20231107	130100	8042215000	298000	298000	298000	297500	40
436	20231107	130000	8030312000	298000	298000	298000	297500	49
437	20231107	125900	8015714500	298000	298000	298000	297500	11
438	20231107	125800	8012437500	297500	297500	298000	297500	21
439	20231107	125700	8006188000	298000	297500	298000	297500	9
440	20231107	125600	8003509500	297500	297500	298000	297500	13
441	20231107	125500	7999638500	298000	298000	298000	297500	18
442	20231107	125400	7994280000	297500	297500	297500	297000	21
443	20231107	125300	7988033500	297500	297500	298000	297500	76
444	20231107	125200	7965422000	297500	297500	297500	297000	10
445	20231107	125100	7962450500	297500	297000	297500	297000	10
446	20231107	125000	7959478500	297500	297500	297500	297000	9
447	20231107	124900	7956803000	297000	297000	297500	297000	15
448	20231107	124800	7952347500	297000	297000	297500	297000	17
449	20231107	124700	7947297000	297500	297000	297500	296500	83
450	20231107	124600	7922653000	297000	297000	297000	296500	119
451	20231107	124500	7887317000	297000	296500	297000	296500	33
452	20231107	124400	7877523000	296500	297000	297000	296500	38
453	20231107	124300	7866239500	297000	297500	297500	296500	16
454	20231107	124200	7861490000	297000	297000	297000	297000	132
455	20231107	124100	7822286000	297000	297500	297500	297000	136
456	20231107	124000	7781837000	297500	298000	298000	297500	103
457	20231107	123900	7751144000	298500	298000	298500	298000	65
458	20231107	123800	7731772000	298000	298500	298500	298000	58
459	20231107	123700	7714469500	298500	298500	298500	298500	9
460	20231107	123600	7711783000	298500	298500	299000	298500	60
461	20231107	123500	7693872500	299000	298500	299000	298500	40
462	20231107	123400	7681930500	299000	298500	299000	298500	16
463	20231107	123300	7677153000	299000	299000	299000	298500	26
464	20231107	123200	7669389500	298500	298500	299000	298000	33
465	20231107	123100	7659535000	298500	298500	298500	298000	32
466	20231107	123000	7649983500	298500	299000	299000	298500	48
467	20231107	122900	7635653500	298500	299000	299000	298500	113
468	20231107	122800	7601868500	299000	299500	299500	299000	16
469	20231107	122700	7597081000	299000	299000	299500	299000	78
470	20231107	122600	7573738000	299000	298500	299000	298500	8
471	20231107	122500	7571349500	298500	298500	299500	298500	17
472	20231107	122400	7566265500	298500	299000	299500	298500	44
473	20231107	122300	7553114000	299000	298500	299000	298500	13
474	20231107	122200	7549227500	299000	298500	299000	298000	281
475	20231107	122100	7465331500	299000	299500	299500	298500	14
476	20231107	122000	7461149500	299000	298500	299000	298500	38
477	20231107	121900	7449790000	299500	299000	299500	299000	25
478	20231107	121800	7442314500	298500	299500	299500	298500	13
479	20231107	121700	7438431000	299500	299500	299500	298500	96
480	20231107	121600	7409694000	299500	298500	300000	298500	30
481	20231107	121500	7400705500	300000	299000	300000	298500	127
482	20231107	121400	7362710000	299000	300000	300500	299000	209
483	20231107	121300	7300075500	299500	299500	300000	299000	13
484	20231107	121200	7296183500	299500	299000	299500	299000	43
485	20231107	121100	7283311500	300000	300000	300000	299500	161
486	20231107	121000	7235076000	300500	299500	300500	299500	108
487	20231107	120900	7202675500	300000	300000	300000	299500	92
488	20231107	120800	7175086500	300000	300000	300000	299500	42
489	20231107	120700	7162492500	300000	299500	300000	299500	79
490	20231107	120600	7138803500	299500	299500	300000	299500	48
491	20231107	120500	7124409500	300000	300000	300000	299500	223
492	20231107	120400	7057510500	300000	300000	300500	299500	37
493	20231107	120300	7046410500	300000	299500	300000	299000	260
494	20231107	120200	6968499500	299500	300000	300500	299500	202
495	20231107	120100	6907923500	300500	300000	300500	300000	86
496	20231107	120000	6882090500	300500	300500	300500	300000	71
497	20231107	115900	6860757500	300500	300000	300500	300000	48
498	20231107	115800	6846344500	300500	300500	300500	300000	40
499	20231107	115700	6834327000	300500	300500	301000	300000	208
500	20231107	115600	6771812500	300500	301000	301000	300500	25
501	20231107	115500	6764297000	300500	301000	301000	300500	75
502	20231107	115400	6741726500	301000	301000	301000	300500	78
503	20231107	115300	6718254500	300500	301000	301000	300500	46
504	20231107	115200	6704416000	301000	301000	301000	300500	36
505	20231107	115100	6693580500	300500	300500	301000	300000	71
506	20231107	115000	6672246000	301000	301000	301500	300500	247
507	20231107	114900	6597889500	301500	301500	301500	301500	98
508	20231107	114800	6568342500	301000	301500	301500	301000	101
509	20231107	114700	6537905500	301500	302000	302000	301500	140
510	20231107	114600	6495676000	302000	302000	302000	301500	99
511	20231107	114500	6465796000	302000	301500	302000	301000	235
512	20231107	114400	6394881500	301500	302000	302000	301000	253
513	20231107	114300	6318619000	302000	302000	302000	301500	169
514	20231107	114200	6267623000	302000	299500	302000	299000	1900
515	20231107	114100	5697032500	299000	299000	299500	299000	60
516	20231107	114000	5679079000	299000	299500	299500	298500	149
517	20231107	113900	5634515000	298500	299000	299500	298500	29
518	20231107	113800	5625857000	299500	299500	299500	299000	109
519	20231107	113700	5593248000	299500	299000	299500	299000	91
520	20231107	113600	5566010500	298500	299000	299500	298500	63
521	20231107	113500	5547163500	299000	299500	299500	298500	35
522	20231107	113400	5536688000	299500	298500	299500	298500	85
523	20231107	113300	5511279000	298500	298000	299500	298000	46
524	20231107	113200	5497530500	297500	297500	299500	297500	978
525	20231107	113100	5204955000	297500	298000	298500	297000	115
526	20231107	113000	5170725500	298000	298000	298500	297500	122
527	20231107	112900	5134370000	298000	298500	298500	298000	64
528	20231107	112800	5115280000	298000	297500	298000	297500	49
529	20231107	112700	5100683500	298000	298000	298500	297500	63
530	20231107	112600	5081902000	297500	297500	298500	297500	48
531	20231107	112500	5067600500	298500	298500	298500	297500	117
532	20231107	112400	5032738000	298500	297500	298500	297500	52
533	20231107	112300	5017223000	298000	298000	298500	297000	92
534	20231107	112200	4989828000	299000	299000	299000	297500	121
535	20231107	112100	4953749500	299500	299500	300000	298000	374
536	20231107	112000	4841887500	299500	299500	300000	299000	536
537	20231107	111900	4681498000	299500	297000	299500	296500	515
538	20231107	111800	4527862500	296500	297000	297000	296500	39
539	20231107	111700	4516282500	296000	296500	297000	296000	20
540	20231107	111600	4510358000	297000	296000	297000	296000	81
541	20231107	111500	4486348000	296000	296000	296000	296000	1
542	20231107	111400	4486052000	296000	296500	296500	296000	8
543	20231107	111300	4483682000	296500	296500	297000	296500	72
544	20231107	111200	4462333000	297000	296500	297000	296000	58
545	20231107	111100	4445135500	296000	296000	296500	296000	25
546	20231107	111000	4437732000	296500	296500	296500	296000	15
547	20231107	110900	4433290500	296500	296500	296500	296000	8
548	20231107	110800	4430920500	296000	296000	296000	295500	7
549	20231107	110700	4428849000	296500	295500	296500	295500	42
550	20231107	110600	4416424500	295500	295500	296000	295500	12
551	20231107	110500	4412876500	295500	295500	295500	295500	1
552	20231107	110400	4412581000	295500	295000	295500	295000	121
553	20231107	110300	4376838000	295000	295500	295500	294500	34
554	20231107	110200	4366800000	295000	295000	295000	295000	34
555	20231107	110100	4356770000	294500	294500	295000	294500	11
556	20231107	110000	4353530000	294500	295000	295000	294500	12
557	20231107	105900	4349994000	295500	294000	295500	294000	86
558	20231107	105800	4324631000	294500	294500	294500	294500	1
559	20231107	105700	4324336500	294000	295000	295000	294000	41
560	20231107	105600	4312251000	294000	294500	294500	294000	25
561	20231107	105500	4304891000	294500	293500	295000	293500	337
562	20231107	105400	4205768000	294000	293500	294000	293500	21
563	20231107	105300	4199603000	293500	294000	294000	293500	9
564	20231107	105200	4196961000	293500	293500	294000	293500	240
565	20231107	105100	4126427500	294000	293500	294000	293500	29
566	20231107	105000	4117911500	294000	294000	294000	293500	9
567	20231107	104900	4115268000	294000	294000	294000	293500	224
568	20231107	104800	4049432000	294000	294000	294000	294000	30
569	20231107	104700	4040612000	294500	294000	294500	294000	11
570	20231107	104600	4037376500	294000	294000	294500	294000	17
571	20231107	104500	4032375000	294500	294500	295000	294500	72
572	20231107	104400	4011169000	294500	294500	295000	294500	26
573	20231107	104300	4003509000	294500	294000	294500	294000	37
574	20231107	104200	3992630000	294000	294500	294500	294000	65
575	20231107	104100	3973488500	295000	294500	295000	294500	23
576	20231107	104000	3966712500	294000	295000	295000	294000	25
577	20231107	103900	3959353000	294000	294500	294500	294000	186
578	20231107	103800	3904576500	294500	295000	295000	294500	20
579	20231107	103700	3898686000	294500	295000	295000	294500	10
580	20231107	103600	3895738000	294500	294500	295000	294500	36
581	20231107	103500	3885135500	294500	295000	295000	294500	25
582	20231107	103400	3877769000	295000	295000	295500	294500	26
583	20231107	103300	3870095500	294500	294500	295000	294500	10
584	20231107	103200	3867150000	295500	294500	295500	294500	60
585	20231107	103100	3849447000	294500	294500	295000	294500	96
586	20231107	103000	3821162500	294500	294500	294500	294000	18
587	20231107	102900	3815865000	294000	294000	294500	294000	15
588	20231107	102800	3811454500	294000	294000	294000	294000	3
589	20231107	102700	3810572500	293500	294500	294500	293500	24
590	20231107	102600	3803515000	294000	294000	294500	293500	53
591	20231107	102500	3787936500	294000	294000	294000	293500	34
592	20231107	102400	3777942500	294000	294000	294500	294000	22
593	20231107	102300	3771472000	294000	294000	294000	294000	13
594	20231107	102200	3767650000	294000	294000	294000	294000	58
595	20231107	102100	3750598000	294500	294000	295000	294000	27
596	20231107	102000	3742644500	294000	294000	294500	294000	17
597	20231107	101900	3737645000	294500	294500	295000	294000	112
598	20231107	101800	3704660500	294500	294500	294500	294000	73
599	20231107	101700	3683163500	294000	294000	294000	293500	31
600	20231107	101600	3674052000	293500	293500	294500	293500	8
601	20231107	101500	3671701500	293500	293500	294000	293500	43
602	20231107	101400	3659078000	294000	294000	294500	293500	41
603	20231107	101300	3647027000	294000	293500	294000	293500	26
604	20231107	101200	3639389000	293500	294000	294000	293500	79
605	20231107	101100	3616169000	293500	294000	294500	293500	61
606	20231107	101000	3598263000	293500	293500	294000	293500	83
607	20231107	100900	3573885500	294000	293500	294500	293500	227
608	20231107	100800	3507237500	293500	294000	294000	293500	179
609	20231107	100700	3454700500	293500	294000	294000	293500	89
610	20231107	100600	3428560000	293500	294000	294000	293500	104
611	20231107	100500	3398002500	294000	294000	294500	293500	57
612	20231107	100400	3381235000	294000	294000	294500	293500	180
613	20231107	100300	3328323500	294000	294000	294500	294000	60
614	20231107	100200	3310678500	294500	294500	295000	294000	77
615	20231107	100100	3288006500	294500	294500	295000	294500	71
616	20231107	100000	3267096000	295000	294500	295000	294500	37
617	20231107	095900	3256188000	294500	294500	295500	294500	37
618	20231107	095800	3245274500	294500	294500	295000	294500	16
619	20231107	095700	3240562000	294500	294500	295000	294500	10
620	20231107	095600	3237615000	294500	295000	295000	294500	26
621	20231107	095500	3229948500	295000	294500	295000	294500	30
622	20231107	095400	3221104500	294500	294500	295000	294500	49
623	20231107	095300	3206651500	295000	294000	295000	294000	59
624	20231107	095200	3189248000	295000	294000	295000	294000	80
625	20231107	095100	3165684000	294500	294500	294500	294000	25
626	20231107	095000	3158331000	294000	294500	294500	294000	61
627	20231107	094900	3140368500	294000	294500	294500	294000	54
628	20231107	094800	3124491000	294000	294000	294000	294000	6
629	20231107	094700	3122727000	294000	294000	294000	294000	251
630	20231107	094600	3048933000	293500	293500	294000	293500	36
631	20231107	094500	3038361000	294000	294500	294500	294000	585
632	20231107	094400	2866348500	294500	294500	294500	294000	251
633	20231107	094300	2792536000	294500	295000	295000	294500	576
634	20231107	094200	2622705500	295000	295500	295500	295000	590
635	20231107	094100	2448376000	295500	295500	296000	295500	114
636	20231107	094000	2414688000	295500	295500	296000	295500	74
637	20231107	093900	2392815000	296000	295500	296000	295500	9
638	20231107	093800	2390155000	296000	295500	296000	295500	165
639	20231107	093700	2341326500	295500	296500	296500	295500	787
640	20231107	093600	2108383000	296000	296500	296500	296000	136
641	20231107	093500	2068111500	296500	297000	297000	296000	525
642	20231107	093400	1912448500	297000	297500	297500	297000	250
643	20231107	093300	1838196500	297000	297000	297000	297000	174
644	20231107	093200	1786518500	297000	297500	297500	297000	49
645	20231107	093100	1771960000	297500	297500	297500	297500	15
646	20231107	093000	1767497500	297500	297000	297500	297000	33
647	20231107	092900	1757692500	297500	297000	297500	297000	29
648	20231107	092800	1749070000	297500	297500	297500	297500	149
649	20231107	092700	1704742500	297500	298500	298500	297500	76
650	20231107	092600	1682081500	298000	298000	298000	298000	108
651	20231107	092500	1649897500	297500	297000	297500	297000	186
652	20231107	092400	1594567000	297500	298000	298500	297000	335
653	20231107	092300	1494856000	298000	298500	298500	298000	114
654	20231107	092200	1460882500	298000	298000	298000	298000	11
655	20231107	092100	1457604500	298000	298000	299000	298000	18
656	20231107	092000	1452237500	297500	298000	298000	297500	58
657	20231107	091900	1434954000	297500	298500	298500	297500	374
658	20231107	091800	1323348000	298500	298500	299500	298500	56
659	20231107	091700	1306619000	298500	298500	299000	297500	202
660	20231107	091600	1246323000	298000	297500	298500	297500	76
661	20231107	091500	1223685000	297500	298000	298500	297000	272
662	20231107	091400	1142691500	298000	298500	298500	297500	242
663	20231107	091300	1070594000	298500	299500	299500	298500	143
664	20231107	091200	1027890500	299500	300000	300000	299000	227
665	20231107	091100	959988500	300000	300000	300000	299000	99
666	20231107	091000	930341500	298500	299500	300000	298500	214
667	20231107	090900	866269500	299500	300000	300000	299500	137
668	20231107	090800	825228500	300000	299500	300000	299000	122
669	20231107	090700	788698000	299500	299000	300000	298500	461
670	20231107	090600	650604000	298500	298500	299500	298500	72
671	20231107	090500	629081500	299000	299000	299000	298500	185
672	20231107	090400	573813000	299000	297000	299000	297000	302
673	20231107	090300	483890500	297000	298000	298000	296500	367
674	20231107	090200	374901500	297000	299000	299000	297000	561
675	20231107	090100	207880000	299000	298500	299000	297000	420
676	20231107	090000	82697500	297000	297500	297500	297000	278