KissMeData/007310/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	184900	6828589500	393000	393000	393000	393000	309
3	20231115	184800	6828589500	393000	393000	393000	393000	0
4	20231115	184700	6828589500	393000	393000	393000	393000	0
5	20231115	184600	6828589500	393000	393000	393000	393000	0
6	20231115	184500	6828589500	393000	393000	393000	393000	0
7	20231115	184400	6828589500	393000	393000	393000	393000	0
8	20231115	184300	6828589500	393000	393000	393000	393000	0
9	20231115	184200	6828589500	393000	393000	393000	393000	0
10	20231115	184100	6828589500	393000	393000	393000	393000	0
11	20231115	184000	6828589500	393000	393000	393000	393000	0
12	20231115	183900	6828589500	393000	393000	393000	393000	0
13	20231115	183800	6828589500	393000	393000	393000	393000	0
14	20231115	183700	6828589500	393000	393000	393000	393000	0
15	20231115	183600	6828589500	393000	393000	393000	393000	0
16	20231115	183500	6828589500	393000	393000	393000	393000	0
17	20231115	183400	6828589500	393000	393000	393000	393000	0
18	20231115	183300	6828589500	393000	393000	393000	393000	0
19	20231115	183200	6828589500	393000	393000	393000	393000	0
20	20231115	183100	6828589500	393000	393000	393000	393000	0
21	20231115	183000	6828589500	393000	393000	393000	393000	0
22	20231115	182900	6828589500	393000	393000	393000	393000	0
23	20231115	182800	6828589500	393000	393000	393000	393000	0
24	20231115	182700	6828589500	393000	393000	393000	393000	0
25	20231115	182600	6828589500	393000	393000	393000	393000	0
26	20231115	182500	6828589500	393000	393000	393000	393000	0
27	20231115	182400	6828589500	393000	393000	393000	393000	0
28	20231115	182300	6828589500	393000	393000	393000	393000	0
29	20231115	182200	6828589500	393000	393000	393000	393000	0
30	20231115	182100	6828589500	393000	393000	393000	393000	0
31	20231115	182000	6828589500	393000	393000	393000	393000	0
32	20231115	181900	6828589500	393000	393000	393000	393000	309
33	20231115	181800	6828589500	393000	393000	393000	393000	0
34	20231115	181700	6828589500	393000	393000	393000	393000	0
35	20231115	181600	6828589500	393000	393000	393000	393000	0
36	20231115	181500	6828589500	393000	393000	393000	393000	0
37	20231115	181400	6828589500	393000	393000	393000	393000	0
38	20231115	181300	6828589500	393000	393000	393000	393000	0
39	20231115	181200	6828589500	393000	393000	393000	393000	0
40	20231115	181100	6828589500	393000	393000	393000	393000	0
41	20231115	181000	6828589500	393000	393000	393000	393000	0
42	20231115	180900	6828589500	393000	393000	393000	393000	0
43	20231115	180800	6828589500	393000	393000	393000	393000	0
44	20231115	180700	6828589500	393000	393000	393000	393000	0
45	20231115	180600	6828589500	393000	393000	393000	393000	0
46	20231115	180500	6828589500	393000	393000	393000	393000	0
47	20231115	180400	6828589500	393000	393000	393000	393000	0
48	20231115	180300	6828589500	393000	393000	393000	393000	0
49	20231115	180200	6828589500	393000	393000	393000	393000	0
50	20231115	180100	6828589500	393000	393000	393000	393000	0
51	20231115	180000	6828589500	393000	393000	393000	393000	0
52	20231115	175900	6828589500	393000	393000	393000	393000	0
53	20231115	175800	6828589500	393000	393000	393000	393000	0
54	20231115	175700	6828589500	393000	393000	393000	393000	0
55	20231115	175600	6828589500	393000	393000	393000	393000	0
56	20231115	175500	6828589500	393000	393000	393000	393000	0
57	20231115	175400	6828589500	393000	393000	393000	393000	0
58	20231115	175300	6828589500	393000	393000	393000	393000	0
59	20231115	175200	6828589500	393000	393000	393000	393000	0
60	20231115	175100	6828589500	393000	393000	393000	393000	0
61	20231115	175000	6828589500	393000	393000	393000	393000	0
62	20231115	174900	6828589500	393000	393000	393000	393000	309
63	20231115	174800	6828589500	393000	393000	393000	393000	0
64	20231115	174700	6828589500	393000	393000	393000	393000	0
65	20231115	174600	6828589500	393000	393000	393000	393000	0
66	20231115	174500	6828589500	393000	393000	393000	393000	0
67	20231115	174400	6828589500	393000	393000	393000	393000	0
68	20231115	174300	6828589500	393000	393000	393000	393000	0
69	20231115	174200	6828589500	393000	393000	393000	393000	0
70	20231115	174100	6828589500	393000	393000	393000	393000	0
71	20231115	174000	6828589500	393000	393000	393000	393000	0
72	20231115	173900	6828589500	393000	393000	393000	393000	0
73	20231115	173800	6828589500	393000	393000	393000	393000	0
74	20231115	173700	6828589500	393000	393000	393000	393000	0
75	20231115	173600	6828589500	393000	393000	393000	393000	0
76	20231115	173500	6828589500	393000	393000	393000	393000	0
77	20231115	173400	6828589500	393000	393000	393000	393000	0
78	20231115	173300	6828589500	393000	393000	393000	393000	0
79	20231115	173200	6828589500	393000	393000	393000	393000	0
80	20231115	173100	6828589500	393000	393000	393000	393000	0
81	20231115	173000	6828589500	393000	393000	393000	393000	0
82	20231115	172900	6828589500	393000	393000	393000	393000	0
83	20231115	172800	6828589500	393000	393000	393000	393000	0
84	20231115	172700	6828589500	393000	393000	393000	393000	0
85	20231115	172600	6828589500	393000	393000	393000	393000	0
86	20231115	172500	6828589500	393000	393000	393000	393000	0
87	20231115	172400	6828589500	393000	393000	393000	393000	0
88	20231115	172300	6828589500	393000	393000	393000	393000	0
89	20231115	172200	6828589500	393000	393000	393000	393000	0
90	20231115	172100	6828589500	393000	393000	393000	393000	0
91	20231115	172000	6828589500	393000	393000	393000	393000	0
92	20231115	171900	6828589500	393000	393000	393000	393000	309
93	20231115	171800	6828589500	393000	393000	393000	393000	0
94	20231115	171700	6828589500	393000	393000	393000	393000	0
95	20231115	171600	6828589500	393000	393000	393000	393000	0
96	20231115	171500	6828589500	393000	393000	393000	393000	0
97	20231115	171400	6828589500	393000	393000	393000	393000	0
98	20231115	171300	6828589500	393000	393000	393000	393000	0
99	20231115	171200	6828589500	393000	393000	393000	393000	0
100	20231115	171100	6828589500	393000	393000	393000	393000	0
101	20231115	171000	6828589500	393000	393000	393000	393000	0
102	20231115	170900	6828589500	393000	393000	393000	393000	0
103	20231115	170800	6828589500	393000	393000	393000	393000	0
104	20231115	170700	6828589500	393000	393000	393000	393000	0
105	20231115	170600	6828589500	393000	393000	393000	393000	0
106	20231115	170500	6828589500	393000	393000	393000	393000	0
107	20231115	170400	6828589500	393000	393000	393000	393000	0
108	20231115	170300	6828589500	393000	393000	393000	393000	0
109	20231115	170200	6828589500	393000	393000	393000	393000	0
110	20231115	170100	6828589500	393000	393000	393000	393000	0
111	20231115	170000	6828589500	393000	393000	393000	393000	0
112	20231115	165900	6828589500	393000	393000	393000	393000	0
113	20231115	165800	6828589500	393000	393000	393000	393000	0
114	20231115	165700	6828589500	393000	393000	393000	393000	0
115	20231115	165600	6828589500	393000	393000	393000	393000	0
116	20231115	165500	6828589500	393000	393000	393000	393000	0
117	20231115	165400	6828589500	393000	393000	393000	393000	0
118	20231115	165300	6828589500	393000	393000	393000	393000	0
119	20231115	165200	6828589500	393000	393000	393000	393000	0
120	20231115	165100	6828589500	393000	393000	393000	393000	0
121	20231115	165000	6828589500	393000	393000	393000	393000	0
122	20231115	164900	6828589500	393000	393000	393000	393000	309
123	20231115	164800	6828589500	393000	393000	393000	393000	0
124	20231115	164700	6828589500	393000	393000	393000	393000	0
125	20231115	164600	6828589500	393000	393000	393000	393000	0
126	20231115	164500	6828589500	393000	393000	393000	393000	0
127	20231115	164400	6828589500	393000	393000	393000	393000	0
128	20231115	164300	6828589500	393000	393000	393000	393000	0
129	20231115	164200	6828589500	393000	393000	393000	393000	0
130	20231115	164100	6828589500	393000	393000	393000	393000	0
131	20231115	164000	6828589500	393000	393000	393000	393000	0
132	20231115	163900	6828589500	393000	393000	393000	393000	0
133	20231115	163800	6828589500	393000	393000	393000	393000	0
134	20231115	163700	6828589500	393000	393000	393000	393000	0
135	20231115	163600	6828589500	393000	393000	393000	393000	0
136	20231115	163500	6828589500	393000	393000	393000	393000	0
137	20231115	163400	6828589500	393000	393000	393000	393000	0
138	20231115	163300	6828589500	393000	393000	393000	393000	0
139	20231115	163200	6828589500	393000	393000	393000	393000	0
140	20231115	163100	6828589500	393000	393000	393000	393000	0
141	20231115	163000	6828589500	393000	393000	393000	393000	0
142	20231115	162900	6828589500	393000	393000	393000	393000	0
143	20231115	162800	6828589500	393000	393000	393000	393000	0
144	20231115	162700	6828589500	393000	393000	393000	393000	0
145	20231115	162600	6828589500	393000	393000	393000	393000	0
146	20231115	162500	6828589500	393000	393000	393000	393000	0
147	20231115	162400	6828589500	393000	393000	393000	393000	0
148	20231115	162300	6828589500	393000	393000	393000	393000	0
149	20231115	162200	6828589500	393000	393000	393000	393000	0
150	20231115	162100	6828589500	393000	393000	393000	393000	0
151	20231115	162000	6828589500	393000	393000	393000	393000	0
152	20231115	161900	6828589500	393000	393000	393000	393000	309
153	20231115	161800	6828589500	393000	393000	393000	393000	0
154	20231115	161700	6828589500	393000	393000	393000	393000	0
155	20231115	161600	6828589500	393000	393000	393000	393000	0
156	20231115	161500	6828589500	393000	393000	393000	393000	0
157	20231115	161400	6828589500	393000	393000	393000	393000	0
158	20231115	161300	6828589500	393000	393000	393000	393000	0
159	20231115	161200	6828589500	393000	393000	393000	393000	0
160	20231115	161100	6828589500	393000	393000	393000	393000	0
161	20231115	161000	6828589500	393000	393000	393000	393000	0
162	20231115	160900	6828589500	393000	393000	393000	393000	0
163	20231115	160800	6828589500	393000	393000	393000	393000	0
164	20231115	160700	6828589500	393000	393000	393000	393000	0
165	20231115	160600	6828589500	393000	393000	393000	393000	0
166	20231115	160500	6828589500	393000	393000	393000	393000	0
167	20231115	160400	6828589500	393000	393000	393000	393000	0
168	20231115	160300	6828589500	393000	393000	393000	393000	0
169	20231115	160200	6828589500	393000	393000	393000	393000	0
170	20231115	160100	6828589500	393000	393000	393000	393000	0
171	20231115	160000	6828589500	393000	393000	393000	393000	0
172	20231115	155900	6828589500	393000	393000	393000	393000	0
173	20231115	155800	6828589500	393000	393000	393000	393000	0
174	20231115	155700	6828589500	393000	393000	393000	393000	0
175	20231115	155600	6828589500	393000	393000	393000	393000	0
176	20231115	155500	6828589500	393000	393000	393000	393000	0
177	20231115	155400	6828589500	393000	393000	393000	393000	0
178	20231115	155300	6828589500	393000	393000	393000	393000	0
179	20231115	155200	6828589500	393000	393000	393000	393000	0
180	20231115	155100	6828589500	393000	393000	393000	393000	0
181	20231115	155000	6828589500	393000	393000	393000	393000	0
182	20231115	154900	6828589500	393000	393000	393000	393000	309
183	20231115	154800	6828589500	393000	393000	393000	393000	0
184	20231115	154700	6828589500	393000	393000	393000	393000	0
185	20231115	154600	6828589500	393000	393000	393000	393000	0
186	20231115	154500	6828589500	393000	393000	393000	393000	0
187	20231115	154400	6828589500	393000	393000	393000	393000	0
188	20231115	154300	6828589500	393000	393000	393000	393000	0
189	20231115	154200	6828589500	393000	393000	393000	393000	0
190	20231115	154100	6828589500	393000	393000	393000	393000	0
191	20231115	154000	6828589500	393000	393000	393000	393000	0
192	20231115	153900	6828589500	393000	393000	393000	393000	0
193	20231115	153800	6828589500	393000	393000	393000	393000	0
194	20231115	153700	6828589500	393000	393000	393000	393000	0
195	20231115	153600	6828589500	393000	393000	393000	393000	0
196	20231115	153500	6828589500	393000	393000	393000	393000	0
197	20231115	153400	6828589500	393000	393000	393000	393000	0
198	20231115	153300	6828589500	393000	393000	393000	393000	0
199	20231115	153200	6828589500	393000	393000	393000	393000	0
200	20231115	153100	6828589500	393000	393000	393000	393000	0
201	20231115	153000	6828589500	393000	393000	393000	393000	309
202	20231115	152900	6707152500	393000	393000	393000	393000	0
203	20231115	152800	6707152500	393000	393000	393000	393000	0
204	20231115	152700	6707152500	393000	393000	393000	393000	0
205	20231115	152600	6707152500	393000	393000	393000	393000	0
206	20231115	152500	6707152500	393000	393000	393000	393000	0
207	20231115	152400	6707152500	393000	393000	393000	393000	0
208	20231115	152300	6707152500	393000	393000	393000	393000	0
209	20231115	152200	6707152500	393000	393000	393000	393000	0
210	20231115	152100	6707152500	393000	393000	393000	393000	0
211	20231115	152000	6707152500	393000	393000	393000	393000	0
212	20231115	151900	6707152500	393000	393500	393500	392500	62
213	20231115	151800	6682802000	393000	393500	394500	393000	36
214	20231115	151700	6668647500	394500	393500	394500	393500	17
215	20231115	151600	6661953000	394000	395500	395500	394000	107
216	20231115	151500	6619738500	394500	395500	395500	394500	56
217	20231115	151400	6597632500	394500	394500	395000	394500	13
218	20231115	151300	6592498500	395500	395000	395500	394500	42
219	20231115	151200	6575903000	394500	395000	395500	394500	17
220	20231115	151100	6569183000	394500	395000	395500	394500	42
221	20231115	151000	6552590000	395500	395000	395500	394500	24
222	20231115	150900	6543101500	395500	395000	395500	394500	18
223	20231115	150800	6535986000	394500	395500	395500	394500	32
224	20231115	150700	6523335500	395500	395000	395500	394500	25
225	20231115	150600	6513461000	394500	395500	395500	394000	22
226	20231115	150500	6504766000	394000	395000	395500	394000	28
227	20231115	150400	6493705500	395000	395000	395000	394000	19
228	20231115	150300	6486204000	394000	394000	395000	394000	19
229	20231115	150200	6478702500	394500	394000	395000	394000	37
230	20231115	150100	6464095500	394000	394000	395000	394000	17
231	20231115	150000	6457388000	394500	394000	394500	394000	58
232	20231115	145900	6434523500	394500	393500	394500	393500	39
233	20231115	145800	6419151500	394000	393500	394000	393500	18
234	20231115	145700	6412060500	394000	393500	394000	393000	54
235	20231115	145600	6390811500	393500	394000	394000	393000	28
236	20231115	145500	6379787000	394000	392500	394000	392500	25
237	20231115	145400	6369939500	394500	394000	395000	392500	483
238	20231115	145300	6180176000	395000	394500	395500	393500	113
239	20231115	145200	6135633000	395500	394000	395500	394000	26
240	20231115	145100	6125359500	394000	394500	395000	394000	29
241	20231115	145000	6113917500	395000	394500	395000	394500	18
242	20231115	144900	6106811000	395000	395500	395500	394500	34
243	20231115	144800	6093371000	394500	395500	395500	394500	30
244	20231115	144700	6081512000	394000	394000	395500	394000	21
245	20231115	144600	6073219000	394500	395500	395500	394500	96
246	20231115	144500	6035313000	395000	394500	395500	394500	28
247	20231115	144400	6024247500	394500	395000	395500	394500	60
248	20231115	144300	6000542500	394500	395000	395000	394500	15
249	20231115	144200	5994618500	394500	395000	395000	394500	69
250	20231115	144100	5967375000	395500	396500	396500	395000	32
251	20231115	144000	5954695500	395500	395000	396500	395000	19
252	20231115	143900	5947167500	394500	395000	395500	394500	28
253	20231115	143800	5936100500	395500	395500	396000	395000	28
254	20231115	143700	5925021500	395500	394500	396000	394500	16
255	20231115	143600	5918693000	394500	394500	396000	394500	35
256	20231115	143500	5904852500	394500	394500	396000	394500	35
257	20231115	143400	5891026500	396000	395000	396000	395000	40
258	20231115	143300	5875212500	395500	396000	396500	395000	27
259	20231115	143200	5864520500	396000	395000	397000	395000	17
260	20231115	143100	5857777500	396500	395000	396500	395000	20
261	20231115	143000	5849851500	397000	396500	397000	395000	37
262	20231115	142900	5835186500	395000	395000	397000	395000	48
263	20231115	142800	5816169500	396000	396000	396000	394500	67
264	20231115	142700	5789677500	395000	396000	397000	395000	95
265	20231115	142600	5752081000	396500	396500	397000	396500	28
266	20231115	142500	5740974000	396500	396500	396500	396500	29
267	20231115	142400	5729475500	396500	397000	397000	395000	273
268	20231115	142300	5621568000	397000	396500	397000	396500	41
269	20231115	142200	5605292000	396500	396500	397000	396500	40
270	20231115	142100	5589419500	396500	396500	397000	396500	20
271	20231115	142000	5581485500	397500	397000	397500	397000	38
272	20231115	141900	5566398000	397000	397500	397500	397000	39
273	20231115	141800	5550906500	397500	397000	397500	397000	39
274	20231115	141700	5535410000	397500	397000	397500	397000	40
275	20231115	141600	5519512000	397000	397000	397500	397000	17
276	20231115	141500	5512755500	397500	397500	397500	396500	46
277	20231115	141400	5494474500	397500	397000	397500	397000	42
278	20231115	141300	5477796500	397000	396500	397000	396500	59
279	20231115	141200	5454390000	396500	396000	396500	396000	45
280	20231115	141100	5436548500	396500	396000	396500	396000	40
281	20231115	141000	5420691500	396500	396500	396500	396000	33
282	20231115	140900	5407609500	396500	396000	396500	396000	38
283	20231115	140800	5392552500	396000	396000	396000	395500	14
284	20231115	140700	5387012000	395500	396000	396000	395500	84
285	20231115	140600	5353756500	395500	395500	395500	395500	39
286	20231115	140500	5338332000	395500	395500	395500	395000	24
287	20231115	140400	5328840500	395500	395500	395500	394500	55
288	20231115	140300	5307098000	395000	395500	396000	395000	27
289	20231115	140200	5296417500	395000	395000	395500	395000	13
290	20231115	140100	5291277000	395500	395000	395500	395000	17
291	20231115	140000	5284559000	395500	395000	395500	395000	33
292	20231115	135900	5271517000	395000	395000	395000	394500	25
293	20231115	135800	5261642500	395000	394500	395000	394500	17
294	20231115	135700	5254928500	394500	394500	395000	394500	21
295	20231115	135600	5246637500	395000	395000	395000	395000	14
296	20231115	135500	5241107500	395000	395000	395000	394500	15
297	20231115	135400	5235185500	394500	394500	394500	394500	15
298	20231115	135300	5229268000	394500	394500	395000	394500	22
299	20231115	135200	5220585000	395000	394500	395000	394500	18
300	20231115	135100	5213477000	395000	395000	395000	395000	9
301	20231115	135000	5209922000	395000	394500	395000	394500	26
302	20231115	134900	5199655500	394500	394000	394500	394000	32
303	20231115	134800	5187034500	394500	394500	394500	394500	28
304	20231115	134700	5175988500	394500	394500	394500	393500	23
305	20231115	134600	5166916500	394000	394000	394500	394000	18
306	20231115	134500	5159820500	394500	394500	394500	394000	21
307	20231115	134400	5151536500	394000	394000	394500	394000	20
308	20231115	134300	5143652500	394000	394000	394000	393500	21
309	20231115	134200	5135382000	393500	394000	394000	393500	7
310	20231115	134100	5132625000	394000	394000	394000	393500	18
311	20231115	134000	5125535000	394000	394000	394000	393500	15
312	20231115	133900	5119625500	393500	394000	394000	393500	28
313	20231115	133800	5108599000	394000	394000	394000	393500	12
314	20231115	133700	5103871500	393500	393500	393500	393000	21
315	20231115	133600	5095609000	394000	393500	394000	393000	18
316	20231115	133500	5088527000	393500	393000	393500	393000	30
317	20231115	133400	5076732000	393000	393500	393500	393000	145
318	20231115	133300	5019742500	393000	393000	393000	393000	7
319	20231115	133200	5016991500	393500	393000	393500	393000	2
320	20231115	133100	5016205000	393500	393000	393500	393000	8
321	20231115	133000	5013057500	393500	393000	393500	393000	36
322	20231115	132900	4998895000	393000	393000	393000	393000	3
323	20231115	132800	4997716000	394000	393500	394000	393000	6
324	20231115	132700	4995355000	393000	393000	393000	393000	1
325	20231115	132600	4994962000	393500	393500	393500	393500	30
326	20231115	132500	4983157000	393500	394000	394000	393500	5
327	20231115	132400	4981187500	393500	393500	393500	393500	8
328	20231115	132300	4978039500	393500	393500	393500	393500	1
329	20231115	132200	4977646000	393000	393000	393500	393000	12
330	20231115	132100	4972925000	393500	393500	393500	393500	2
331	20231115	132000	4972138000	393500	393000	393500	393000	7
332	20231115	131900	4969385000	393000	393000	393500	393000	17
333	20231115	131800	4962697500	393500	393500	393500	393000	25
334	20231115	131700	4952860500	393000	393000	393000	393000	17
335	20231115	131600	4946179500	393000	393000	393000	393000	1
336	20231115	131500	4945786500	393500	393500	393500	393500	4
337	20231115	131400	4944212500	393500	393500	393500	393000	8
338	20231115	131300	4941066000	393000	393000	393000	393000	1
339	20231115	131200	4940673000	393500	393500	393500	393500	9
340	20231115	131100	4937131500	393500	393500	393500	393500	2
341	20231115	131000	4936344500	393000	394000	394000	393000	8
342	20231115	130900	4933196500	393500	393500	393500	393500	8
343	20231115	130800	4930048500	393000	393000	393000	393000	0
344	20231115	130700	4930048500	393000	393500	393500	393000	6
345	20231115	130600	4927688500	393500	393500	393500	393500	12
346	20231115	130500	4922966500	393000	393000	393500	393000	26
347	20231115	130400	4912739500	393500	393500	393500	393500	0
348	20231115	130300	4912739500	393500	393500	393500	393500	5
349	20231115	130200	4910772000	393000	393000	393000	393000	9
350	20231115	130100	4907235000	393000	393000	393000	393000	7
351	20231115	130000	4904484000	393500	393500	393500	393500	8
352	20231115	125900	4901336000	393500	392500	393500	392500	12
353	20231115	125800	4896619000	392500	393000	393000	392500	15
354	20231115	125700	4890724500	393000	393000	393000	393000	4
355	20231115	125600	4889152500	393000	393000	393000	393000	6
356	20231115	125500	4886794500	393000	393000	393500	393000	7
357	20231115	125400	4884043000	392500	393500	393500	392500	10
358	20231115	125300	4880114000	393000	392500	393000	392500	7
359	20231115	125200	4877363500	392000	392000	392000	392000	1
360	20231115	125100	4876971500	393000	393000	393000	393000	4
361	20231115	125000	4875399500	393000	392500	393000	392500	15
362	20231115	124900	4869505000	392500	392500	392500	392500	3
363	20231115	124800	4868327500	392500	392500	392500	392500	4
364	20231115	124700	4866757500	392000	392000	392500	392000	9
365	20231115	124600	4863227000	392500	392500	393000	392500	18
366	20231115	124500	4856161000	392500	392500	392500	392500	0
367	20231115	124400	4856161000	392500	393000	393000	392500	8
368	20231115	124300	4853017500	393500	393500	393500	393500	1
369	20231115	124200	4852624000	393000	392500	393000	392500	5
370	20231115	124100	4850659500	392500	392500	393000	392500	13
371	20231115	124000	4845554000	393000	393000	393000	393000	2
372	20231115	123900	4844768000	392500	392500	392500	392500	95
373	20231115	123800	4807480500	392000	392000	392000	392000	2
374	20231115	123700	4806696500	392500	392000	392500	392000	5
375	20231115	123600	4804734500	392500	392500	392500	392500	91
376	20231115	123500	4769017000	392500	393000	393000	392500	2
377	20231115	123400	4768231500	393000	392500	393000	392500	14
378	20231115	123300	4762732500	393000	393000	393000	393000	2
379	20231115	123200	4761946500	393000	392500	393000	392500	19
380	20231115	123100	4754480500	393000	393000	393000	393000	5
381	20231115	123000	4752515500	392500	393000	393000	392500	9
382	20231115	122900	4748982500	392500	392500	392500	392500	1
383	20231115	122800	4748590000	393000	393000	393000	393000	9
384	20231115	122700	4745053000	392500	392500	393000	392500	18
385	20231115	122600	4737987500	392500	392500	392500	392500	1
386	20231115	122500	4737595000	393000	393000	393000	393000	9
387	20231115	122400	4734058000	393000	393000	393000	393000	1
388	20231115	122300	4733665000	393000	393000	393000	392500	10
389	20231115	122200	4729739000	392500	393000	393000	392500	7
390	20231115	122100	4726989000	393000	393000	393000	393000	9
391	20231115	122000	4723452000	392500	392500	393000	392500	8
392	20231115	121900	4720311500	393000	393000	393000	393000	0
393	20231115	121800	4720311500	393000	393000	393000	393000	10
394	20231115	121700	4716381500	392500	392500	393000	392500	10
395	20231115	121600	4712456000	392500	393000	393000	392500	9
396	20231115	121500	4708922500	393000	392500	393000	392500	6
397	20231115	121400	4706565000	392500	392500	392500	392500	1
398	20231115	121300	4706172500	392500	393000	393000	392500	18
399	20231115	121200	4699101500	393000	392500	393000	392500	17
400	20231115	121100	4692426000	392500	392500	392500	392500	1
401	20231115	121000	4692033500	393000	393000	393000	392500	3
402	20231115	120900	4690855000	392500	392000	393000	392000	21
403	20231115	120800	4682612000	392000	392500	392500	392000	15
404	20231115	120700	4676731500	392000	392000	392000	392000	1
405	20231115	120600	4676339500	392500	392500	393000	392500	74
406	20231115	120500	4647292500	393000	393000	393000	393000	8
407	20231115	120400	4644148500	393000	393000	393000	393000	9
408	20231115	120300	4640611500	393000	393000	393000	392500	12
409	20231115	120200	4635896000	393000	392500	393000	392500	6
410	20231115	120100	4633538500	393000	393000	393000	393000	10
411	20231115	120000	4629608500	393000	393000	393000	392500	10
412	20231115	115900	4625682500	393000	392500	393000	392500	15
413	20231115	115800	4619791500	393000	393000	393000	393000	1
414	20231115	115700	4619398500	393000	392500	393000	392500	7
415	20231115	115600	4616648500	393000	393000	393000	393000	4
416	20231115	115500	4615076500	393000	392500	393000	392500	11
417	20231115	115400	4610757500	392500	392500	393000	392000	30
418	20231115	115300	4598983000	392500	392500	392500	392500	17
419	20231115	115200	4592310500	392500	392000	392500	392000	12
420	20231115	115100	4587604000	392000	392000	392000	392000	2
421	20231115	115000	4586820000	392500	392500	392500	392500	19
422	20231115	114900	4579362500	392500	392000	392500	392000	9
423	20231115	114800	4575833500	392500	392500	392500	392500	39
424	20231115	114700	4560526000	393000	393000	393000	392500	8
425	20231115	114600	4557383000	392500	393000	393000	392500	78
426	20231115	114500	4526764000	393000	393500	393500	393000	3
427	20231115	114400	4525584500	393000	393000	393500	393000	9
428	20231115	114300	4522046500	393000	393000	393000	393000	33
429	20231115	114200	4509077500	393000	392500	393000	392500	9
430	20231115	114100	4505541500	393500	393000	393500	393000	7
431	20231115	114000	4502789500	393500	392500	393500	392500	13
432	20231115	113900	4497684500	392500	393000	393000	392500	4
433	20231115	113800	4496113000	393000	393500	393500	393000	15
434	20231115	113700	4490217500	393500	393000	393500	393000	6
435	20231115	113600	4487857000	393000	393000	393000	393000	1
436	20231115	113500	4487464000	393000	393500	393500	393000	25
437	20231115	113400	4477638000	393500	393500	393500	393500	5
438	20231115	113300	4475670500	393500	393000	394000	393000	12
439	20231115	113200	4470950500	393000	393000	393500	393000	7
440	20231115	113100	4468198500	393500	393000	393500	393000	18
441	20231115	113000	4461121000	393000	393000	393000	392500	7
442	20231115	112900	4458370500	393000	392500	393000	392500	11
443	20231115	112800	4454050000	393000	393000	393000	392500	11
444	20231115	112700	4449728000	393000	393000	393000	393000	4
445	20231115	112600	4448156000	393000	393000	393000	393000	3
446	20231115	112500	4446977000	392500	393500	393500	392500	14
447	20231115	112400	4441475000	393000	393000	393500	392500	46
448	20231115	112300	4423392500	393000	393000	393000	393000	0
449	20231115	112200	4423392500	393000	393500	393500	393000	16
450	20231115	112100	4417102000	393000	394000	394000	393000	57
451	20231115	112000	4394647500	394000	393500	394000	393500	5
452	20231115	111900	4392679500	393000	393000	393000	393000	8
453	20231115	111800	4389535500	393500	393500	393500	393500	12
454	20231115	111700	4384813500	393500	393000	393500	393000	6
455	20231115	111600	4382453000	393500	393500	393500	393500	6
456	20231115	111500	4380092000	393000	393500	393500	393000	16
457	20231115	111400	4373796500	393500	393000	393500	393000	12
458	20231115	111300	4369078000	393000	393000	393500	393000	10
459	20231115	111200	4365147500	393000	393000	393500	393000	20
460	20231115	111100	4357287000	392500	392500	392500	392500	1
461	20231115	111000	4356894500	392500	393000	393000	392500	12
462	20231115	110900	4352182000	392500	392500	393000	392500	10
463	20231115	110800	4348255000	392500	392500	392500	392500	3
464	20231115	110700	4347077500	392500	392500	393000	392500	12
465	20231115	110600	4342366500	392500	393000	393000	392500	7
466	20231115	110500	4339616500	393000	393000	393000	393000	11
467	20231115	110400	4335293500	393000	392500	393000	392500	6
468	20231115	110300	4332936000	393000	393500	393500	393000	12
469	20231115	110200	4328216500	393000	393000	393000	393000	1
470	20231115	110100	4327823500	394500	394000	394500	393000	55
471	20231115	110000	4306134500	394000	393000	394000	392500	32
472	20231115	105900	4293549000	393000	392500	393000	392500	5
473	20231115	105800	4291584500	392500	392500	392500	392000	12
474	20231115	105700	4286875000	392500	392500	392500	392500	8
475	20231115	105600	4283735000	393000	392000	393000	392000	8
476	20231115	105500	4280593000	392500	392000	392500	392000	3
477	20231115	105400	4279416000	392500	392500	392500	392500	12
478	20231115	105300	4274706000	392500	392500	392500	392500	4
479	20231115	105200	4273136000	392000	392000	392000	392000	2
480	20231115	105100	4272352000	392500	392000	392500	392000	3
481	20231115	105000	4271175000	393000	392500	393000	392000	14
482	20231115	104900	4265679500	392500	392500	392500	392500	1
483	20231115	104800	4265287000	393000	392500	393000	392500	3
484	20231115	104700	4264109000	392500	392500	392500	392500	19
485	20231115	104600	4256651500	392500	392500	392500	392500	8
486	20231115	104500	4253511500	393000	393000	393000	392000	9
487	20231115	104400	4249976500	392500	392000	392500	392000	5
488	20231115	104300	4248014500	392000	392500	392500	392000	8
489	20231115	104200	4244875000	393000	393000	393500	392500	64
490	20231115	104100	4219697500	393500	393500	393500	393000	7
491	20231115	104000	4216945500	393000	393000	393000	393000	1
492	20231115	103900	4216552500	394000	393000	394000	393000	14
493	20231115	103800	4211045500	395000	395000	395000	395000	0
494	20231115	103700	4211045500	395000	393500	395000	393000	6
495	20231115	103600	4208684000	393000	393000	396000	392500	218
496	20231115	103500	4122571500	393000	392500	393000	392500	17
497	20231115	103400	4115894000	392500	393000	393000	392500	16
498	20231115	103300	4109609000	392500	392500	392500	392500	1
499	20231115	103200	4109216500	393000	393000	393500	392500	22
500	20231115	103100	4100568500	393000	392000	396000	391500	223
501	20231115	103000	4012623000	392500	392500	392500	392000	15
502	20231115	102900	4006742000	392000	392000	392000	392000	6
503	20231115	102800	4004390000	392000	392500	392500	392000	6
504	20231115	102700	4002035500	392000	392000	392000	392000	9
505	20231115	102600	3998507500	392500	392000	392500	392000	10
506	20231115	102500	3994587000	391500	392000	392000	391500	32
507	20231115	102400	3982047000	392000	391500	392000	391500	3
508	20231115	102300	3980871500	391500	392000	392000	391500	14
509	20231115	102200	3975390000	391000	392000	392000	391000	289
510	20231115	102100	3862244500	391500	392000	392000	391500	2
511	20231115	102000	3861461000	392000	392000	392000	392000	10
512	20231115	101900	3857541000	392000	392000	392500	392000	27
513	20231115	101800	3846951000	392500	392000	392500	392000	14
514	20231115	101700	3841460500	392000	392000	392000	392000	6
515	20231115	101600	3839108500	392000	392000	392000	391500	9
516	20231115	101500	3835581000	392500	392000	392500	392000	7
517	20231115	101400	3832836000	392000	392000	392000	391000	145
518	20231115	101300	3776104500	392000	392000	392000	392000	3
519	20231115	101200	3774928500	392000	391500	392000	391500	12
520	20231115	101100	3770226500	392000	392500	392500	392000	33
521	20231115	101000	3757282500	392500	392500	392500	392500	17
522	20231115	100900	3750610000	392500	392500	392500	392500	12
523	20231115	100800	3745900000	391500	392000	392000	391500	45
524	20231115	100700	3728271500	391500	392000	392000	391500	5
525	20231115	100600	3726312500	392000	391500	392000	391500	19
526	20231115	100500	3718871500	391500	391500	392000	391500	32
527	20231115	100400	3706342500	392000	392000	392000	392000	3
528	20231115	100300	3705166500	391500	392000	392000	391500	20
529	20231115	100200	3697327000	392500	392500	392500	392500	12
530	20231115	100100	3692617000	393000	393000	393500	393000	66
531	20231115	100000	3666678500	393000	393000	393500	393000	10
532	20231115	095900	3662748000	393000	393500	393500	392500	12
533	20231115	095800	3658031000	393500	392000	393500	392000	12
534	20231115	095700	3653322500	392500	392500	393000	392000	43
535	20231115	095600	3636459000	393000	396500	396500	393000	65
536	20231115	095500	3610794000	396500	395500	397000	395000	255
537	20231115	095400	3509755000	395500	395000	395500	395000	264
538	20231115	095300	3405398000	395000	394500	395000	393500	343
539	20231115	095200	3270092500	394500	394000	394500	394000	305
540	20231115	095100	3149855500	394000	391500	394000	391500	349
541	20231115	095000	3012771500	391000	391500	391500	391000	13
542	20231115	094900	3007684000	391500	391000	391500	390000	122
543	20231115	094800	2960036000	391000	391500	391500	391000	15
544	20231115	094700	2954167500	391000	391500	391500	390000	39
545	20231115	094600	2938919000	391500	390500	391500	390500	44
546	20231115	094500	2921716000	390500	389500	391000	389500	41
547	20231115	094400	2905725000	389000	389000	389000	389000	2
548	20231115	094300	2904947000	389000	389500	389500	389000	66
549	20231115	094200	2879265000	389000	389000	389000	389000	27
550	20231115	094100	2868762000	389000	389500	390000	389000	71
551	20231115	094000	2841126000	389500	388500	390000	388500	93
552	20231115	093900	2804961500	389000	388500	389000	388500	21
553	20231115	093800	2796793000	389000	388500	389000	388000	33
554	20231115	093700	2783963000	388500	388500	389000	388500	41
555	20231115	093600	2768032500	389000	388500	389000	388000	103
556	20231115	093500	2728055000	388500	388500	389500	388500	17
557	20231115	093400	2721443500	388500	388500	390000	387500	228
558	20231115	093300	2632951500	389500	390500	390500	388500	178
559	20231115	093200	2563625000	390500	390500	391000	390500	19
560	20231115	093100	2556198500	390500	390500	390500	390500	27
561	20231115	093000	2545655000	391000	390000	391000	390000	8
562	20231115	092900	2542531500	390000	390500	390500	390000	7
563	20231115	092800	2539798500	390000	390000	390500	390000	21
564	20231115	092700	2531604500	390000	390000	390500	390000	74
565	20231115	092600	2502742000	390500	391000	391000	389500	21
566	20231115	092500	2494541500	391000	389500	391000	389500	103
567	20231115	092400	2454345000	389500	389500	389500	389000	23
568	20231115	092300	2445387000	390000	389000	390000	389000	16
569	20231115	092200	2439153000	388000	388000	389500	388000	34
570	20231115	092100	2425945000	388500	388500	388500	388000	16
571	20231115	092000	2419733000	388500	388000	388500	387500	25
572	20231115	091900	2410036500	387500	389000	389000	387500	237
573	20231115	091800	2318058500	389000	389500	390000	389000	149
574	20231115	091700	2260038000	389000	389000	389500	389000	50
575	20231115	091600	2240587000	389000	388000	389500	388000	76
576	20231115	091500	2211033500	388000	387000	388500	387000	120
577	20231115	091400	2164537000	387000	386500	387500	386500	131
578	20231115	091300	2113836500	386500	386500	388500	386500	107
579	20231115	091200	2072434000	386000	388000	389500	386000	827
580	20231115	091100	1751865500	388500	388000	390000	388000	98
581	20231115	091000	1713805500	388000	389500	390000	388000	157
582	20231115	090900	1652699000	388000	390000	390500	387500	530
583	20231115	090800	1446521500	389500	389500	391000	389500	125
584	20231115	090700	1397801000	389500	389000	390000	389000	252
585	20231115	090600	1299712000	390000	392000	392000	389000	449
586	20231115	090500	1124413500	391000	392000	392500	391000	388
587	20231115	090400	972406500	392000	393000	394500	390500	804
588	20231115	090300	657500000	393000	398000	398000	393000	487
589	20231115	090200	465365500	398000	401000	401000	398000	250
590	20231115	090100	365684500	401000	403000	403500	399000	332
591	20231115	090000	232390500	403000	403000	403500	402000	577