KissMeData/128940/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	201500	7490850000	290000	290000	290000	290000	1252
3	20231113	201400	7490850000	290000	290000	290000	290000	0
4	20231113	201300	7490850000	290000	290000	290000	290000	0
5	20231113	201200	7490850000	290000	290000	290000	290000	0
6	20231113	201100	7490850000	290000	290000	290000	290000	0
7	20231113	201000	7490850000	290000	290000	290000	290000	0
8	20231113	200900	7490850000	290000	290000	290000	290000	0
9	20231113	200800	7490850000	290000	290000	290000	290000	0
10	20231113	200700	7490850000	290000	290000	290000	290000	0
11	20231113	200600	7490850000	290000	290000	290000	290000	0
12	20231113	200500	7490850000	290000	290000	290000	290000	0
13	20231113	200400	7490850000	290000	290000	290000	290000	0
14	20231113	200300	7490850000	290000	290000	290000	290000	0
15	20231113	200200	7490850000	290000	290000	290000	290000	0
16	20231113	200100	7490850000	290000	290000	290000	290000	0
17	20231113	200000	7490850000	290000	290000	290000	290000	0
18	20231113	195900	7490850000	290000	290000	290000	290000	0
19	20231113	195800	7490850000	290000	290000	290000	290000	0
20	20231113	195700	7490850000	290000	290000	290000	290000	0
21	20231113	195600	7490850000	290000	290000	290000	290000	0
22	20231113	195500	7490850000	290000	290000	290000	290000	0
23	20231113	195400	7490850000	290000	290000	290000	290000	0
24	20231113	195300	7490850000	290000	290000	290000	290000	0
25	20231113	195200	7490850000	290000	290000	290000	290000	0
26	20231113	195100	7490850000	290000	290000	290000	290000	0
27	20231113	195000	7490850000	290000	290000	290000	290000	0
28	20231113	194900	7490850000	290000	290000	290000	290000	0
29	20231113	194800	7490850000	290000	290000	290000	290000	0
30	20231113	194700	7490850000	290000	290000	290000	290000	0
31	20231113	194600	7490850000	290000	290000	290000	290000	0
32	20231113	194500	7490850000	290000	290000	290000	290000	1252
33	20231113	194400	7490850000	290000	290000	290000	290000	0
34	20231113	194300	7490850000	290000	290000	290000	290000	0
35	20231113	194200	7490850000	290000	290000	290000	290000	0
36	20231113	194100	7490850000	290000	290000	290000	290000	0
37	20231113	194000	7490850000	290000	290000	290000	290000	0
38	20231113	193900	7490850000	290000	290000	290000	290000	0
39	20231113	193800	7490850000	290000	290000	290000	290000	0
40	20231113	193700	7490850000	290000	290000	290000	290000	0
41	20231113	193600	7490850000	290000	290000	290000	290000	0
42	20231113	193500	7490850000	290000	290000	290000	290000	0
43	20231113	193400	7490850000	290000	290000	290000	290000	0
44	20231113	193300	7490850000	290000	290000	290000	290000	0
45	20231113	193200	7490850000	290000	290000	290000	290000	0
46	20231113	193100	7490850000	290000	290000	290000	290000	0
47	20231113	193000	7490850000	290000	290000	290000	290000	0
48	20231113	192900	7490850000	290000	290000	290000	290000	0
49	20231113	192800	7490850000	290000	290000	290000	290000	0
50	20231113	192700	7490850000	290000	290000	290000	290000	0
51	20231113	192600	7490850000	290000	290000	290000	290000	0
52	20231113	192500	7490850000	290000	290000	290000	290000	0
53	20231113	192400	7490850000	290000	290000	290000	290000	0
54	20231113	192300	7490850000	290000	290000	290000	290000	0
55	20231113	192200	7490850000	290000	290000	290000	290000	0
56	20231113	192100	7490850000	290000	290000	290000	290000	0
57	20231113	192000	7490850000	290000	290000	290000	290000	0
58	20231113	191900	7490850000	290000	290000	290000	290000	0
59	20231113	191800	7490850000	290000	290000	290000	290000	0
60	20231113	191700	7490850000	290000	290000	290000	290000	0
61	20231113	191600	7490850000	290000	290000	290000	290000	0
62	20231113	191500	7490850000	290000	290000	290000	290000	1252
63	20231113	191400	7490850000	290000	290000	290000	290000	0
64	20231113	191300	7490850000	290000	290000	290000	290000	0
65	20231113	191200	7490850000	290000	290000	290000	290000	0
66	20231113	191100	7490850000	290000	290000	290000	290000	0
67	20231113	191000	7490850000	290000	290000	290000	290000	0
68	20231113	190900	7490850000	290000	290000	290000	290000	0
69	20231113	190800	7490850000	290000	290000	290000	290000	0
70	20231113	190700	7490850000	290000	290000	290000	290000	0
71	20231113	190600	7490850000	290000	290000	290000	290000	0
72	20231113	190500	7490850000	290000	290000	290000	290000	0
73	20231113	190400	7490850000	290000	290000	290000	290000	0
74	20231113	190300	7490850000	290000	290000	290000	290000	0
75	20231113	190200	7490850000	290000	290000	290000	290000	0
76	20231113	190100	7490850000	290000	290000	290000	290000	0
77	20231113	190000	7490850000	290000	290000	290000	290000	0
78	20231113	185900	7490850000	290000	290000	290000	290000	0
79	20231113	185800	7490850000	290000	290000	290000	290000	0
80	20231113	185700	7490850000	290000	290000	290000	290000	0
81	20231113	185600	7490850000	290000	290000	290000	290000	0
82	20231113	185500	7490850000	290000	290000	290000	290000	0
83	20231113	185400	7490850000	290000	290000	290000	290000	0
84	20231113	185300	7490850000	290000	290000	290000	290000	0
85	20231113	185200	7490850000	290000	290000	290000	290000	0
86	20231113	185100	7490850000	290000	290000	290000	290000	0
87	20231113	185000	7490850000	290000	290000	290000	290000	0
88	20231113	184900	7490850000	290000	290000	290000	290000	0
89	20231113	184800	7490850000	290000	290000	290000	290000	0
90	20231113	184700	7490850000	290000	290000	290000	290000	0
91	20231113	184600	7490850000	290000	290000	290000	290000	0
92	20231113	184500	7490850000	290000	290000	290000	290000	1252
93	20231113	184400	7490850000	290000	290000	290000	290000	0
94	20231113	184300	7490850000	290000	290000	290000	290000	0
95	20231113	184200	7490850000	290000	290000	290000	290000	0
96	20231113	184100	7490850000	290000	290000	290000	290000	0
97	20231113	184000	7490850000	290000	290000	290000	290000	0
98	20231113	183900	7490850000	290000	290000	290000	290000	0
99	20231113	183800	7490850000	290000	290000	290000	290000	0
100	20231113	183700	7490850000	290000	290000	290000	290000	0
101	20231113	183600	7490850000	290000	290000	290000	290000	0
102	20231113	183500	7490850000	290000	290000	290000	290000	0
103	20231113	183400	7490850000	290000	290000	290000	290000	0
104	20231113	183300	7490850000	290000	290000	290000	290000	0
105	20231113	183200	7490850000	290000	290000	290000	290000	0
106	20231113	183100	7490850000	290000	290000	290000	290000	0
107	20231113	183000	7490850000	290000	290000	290000	290000	0
108	20231113	182900	7490850000	290000	290000	290000	290000	0
109	20231113	182800	7490850000	290000	290000	290000	290000	0
110	20231113	182700	7490850000	290000	290000	290000	290000	0
111	20231113	182600	7490850000	290000	290000	290000	290000	0
112	20231113	182500	7490850000	290000	290000	290000	290000	0
113	20231113	182400	7490850000	290000	290000	290000	290000	0
114	20231113	182300	7490850000	290000	290000	290000	290000	0
115	20231113	182200	7490850000	290000	290000	290000	290000	0
116	20231113	182100	7490850000	290000	290000	290000	290000	0
117	20231113	182000	7490850000	290000	290000	290000	290000	0
118	20231113	181900	7490850000	290000	290000	290000	290000	0
119	20231113	181800	7490850000	290000	290000	290000	290000	0
120	20231113	181700	7490850000	290000	290000	290000	290000	0
121	20231113	181600	7490850000	290000	290000	290000	290000	0
122	20231113	181500	7490850000	290000	290000	290000	290000	1252
123	20231113	181400	7490850000	290000	290000	290000	290000	0
124	20231113	181300	7490850000	290000	290000	290000	290000	0
125	20231113	181200	7490850000	290000	290000	290000	290000	0
126	20231113	181100	7490850000	290000	290000	290000	290000	0
127	20231113	181000	7490850000	290000	290000	290000	290000	0
128	20231113	180900	7490850000	290000	290000	290000	290000	0
129	20231113	180800	7490850000	290000	290000	290000	290000	0
130	20231113	180700	7490850000	290000	290000	290000	290000	0
131	20231113	180600	7490850000	290000	290000	290000	290000	0
132	20231113	180500	7490850000	290000	290000	290000	290000	0
133	20231113	180400	7490850000	290000	290000	290000	290000	0
134	20231113	180300	7490850000	290000	290000	290000	290000	0
135	20231113	180200	7490850000	290000	290000	290000	290000	0
136	20231113	180100	7490850000	290000	290000	290000	290000	0
137	20231113	180000	7490850000	290000	290000	290000	290000	0
138	20231113	175900	7490850000	290000	290000	290000	290000	0
139	20231113	175800	7490850000	290000	290000	290000	290000	0
140	20231113	175700	7490850000	290000	290000	290000	290000	0
141	20231113	175600	7490850000	290000	290000	290000	290000	0
142	20231113	175500	7490850000	290000	290000	290000	290000	0
143	20231113	175400	7490850000	290000	290000	290000	290000	0
144	20231113	175300	7490850000	290000	290000	290000	290000	0
145	20231113	175200	7490850000	290000	290000	290000	290000	0
146	20231113	175100	7490850000	290000	290000	290000	290000	0
147	20231113	175000	7490850000	290000	290000	290000	290000	0
148	20231113	174900	7490850000	290000	290000	290000	290000	0
149	20231113	174800	7490850000	290000	290000	290000	290000	0
150	20231113	174700	7490850000	290000	290000	290000	290000	0
151	20231113	174600	7490850000	290000	290000	290000	290000	0
152	20231113	174500	7490850000	290000	290000	290000	290000	1252
153	20231113	174400	7490850000	290000	290000	290000	290000	0
154	20231113	174300	7490850000	290000	290000	290000	290000	0
155	20231113	174200	7490850000	290000	290000	290000	290000	0
156	20231113	174100	7490850000	290000	290000	290000	290000	0
157	20231113	174000	7490850000	290000	290000	290000	290000	0
158	20231113	173900	7490850000	290000	290000	290000	290000	0
159	20231113	173800	7490850000	290000	290000	290000	290000	0
160	20231113	173700	7490850000	290000	290000	290000	290000	0
161	20231113	173600	7490850000	290000	290000	290000	290000	0
162	20231113	173500	7490850000	290000	290000	290000	290000	0
163	20231113	173400	7490850000	290000	290000	290000	290000	0
164	20231113	173300	7490850000	290000	290000	290000	290000	0
165	20231113	173200	7490850000	290000	290000	290000	290000	0
166	20231113	173100	7490850000	290000	290000	290000	290000	0
167	20231113	173000	7490850000	290000	290000	290000	290000	0
168	20231113	172900	7490850000	290000	290000	290000	290000	0
169	20231113	172800	7490850000	290000	290000	290000	290000	0
170	20231113	172700	7490850000	290000	290000	290000	290000	0
171	20231113	172600	7490850000	290000	290000	290000	290000	0
172	20231113	172500	7490850000	290000	290000	290000	290000	0
173	20231113	172400	7490850000	290000	290000	290000	290000	0
174	20231113	172300	7490850000	290000	290000	290000	290000	0
175	20231113	172200	7490850000	290000	290000	290000	290000	0
176	20231113	172100	7490850000	290000	290000	290000	290000	0
177	20231113	172000	7490850000	290000	290000	290000	290000	0
178	20231113	171900	7490850000	290000	290000	290000	290000	0
179	20231113	171800	7490850000	290000	290000	290000	290000	0
180	20231113	171700	7490850000	290000	290000	290000	290000	0
181	20231113	171600	7490850000	290000	290000	290000	290000	0
182	20231113	171500	7490850000	290000	290000	290000	290000	1252
183	20231113	171400	7490850000	290000	290000	290000	290000	0
184	20231113	171300	7490850000	290000	290000	290000	290000	0
185	20231113	171200	7490850000	290000	290000	290000	290000	0
186	20231113	171100	7490850000	290000	290000	290000	290000	0
187	20231113	171000	7490850000	290000	290000	290000	290000	0
188	20231113	170900	7490850000	290000	290000	290000	290000	0
189	20231113	170800	7490850000	290000	290000	290000	290000	0
190	20231113	170700	7490850000	290000	290000	290000	290000	0
191	20231113	170600	7490850000	290000	290000	290000	290000	0
192	20231113	170500	7490850000	290000	290000	290000	290000	0
193	20231113	170400	7490850000	290000	290000	290000	290000	0
194	20231113	170300	7490850000	290000	290000	290000	290000	0
195	20231113	170200	7490850000	290000	290000	290000	290000	0
196	20231113	170100	7490850000	290000	290000	290000	290000	0
197	20231113	170000	7490850000	290000	290000	290000	290000	0
198	20231113	165900	7490850000	290000	290000	290000	290000	0
199	20231113	165800	7490850000	290000	290000	290000	290000	0
200	20231113	165700	7490850000	290000	290000	290000	290000	0
201	20231113	165600	7490850000	290000	290000	290000	290000	0
202	20231113	165500	7490850000	290000	290000	290000	290000	0
203	20231113	165400	7490850000	290000	290000	290000	290000	0
204	20231113	165300	7490850000	290000	290000	290000	290000	0
205	20231113	165200	7490850000	290000	290000	290000	290000	0
206	20231113	165100	7490850000	290000	290000	290000	290000	0
207	20231113	165000	7490850000	290000	290000	290000	290000	0
208	20231113	164900	7490850000	290000	290000	290000	290000	0
209	20231113	164800	7490850000	290000	290000	290000	290000	0
210	20231113	164700	7490850000	290000	290000	290000	290000	0
211	20231113	164600	7490850000	290000	290000	290000	290000	0
212	20231113	164500	7490850000	290000	290000	290000	290000	1252
213	20231113	164400	7490850000	290000	290000	290000	290000	0
214	20231113	164300	7490850000	290000	290000	290000	290000	0
215	20231113	164200	7490850000	290000	290000	290000	290000	0
216	20231113	164100	7490850000	290000	290000	290000	290000	0
217	20231113	164000	7490850000	290000	290000	290000	290000	0
218	20231113	163900	7490850000	290000	290000	290000	290000	0
219	20231113	163800	7490850000	290000	290000	290000	290000	0
220	20231113	163700	7490850000	290000	290000	290000	290000	0
221	20231113	163600	7490850000	290000	290000	290000	290000	0
222	20231113	163500	7490850000	290000	290000	290000	290000	0
223	20231113	163400	7490850000	290000	290000	290000	290000	0
224	20231113	163300	7490850000	290000	290000	290000	290000	0
225	20231113	163200	7490850000	290000	290000	290000	290000	0
226	20231113	163100	7490850000	290000	290000	290000	290000	0
227	20231113	163000	7490850000	290000	290000	290000	290000	0
228	20231113	162900	7490850000	290000	290000	290000	290000	0
229	20231113	162800	7490850000	290000	290000	290000	290000	0
230	20231113	162700	7490850000	290000	290000	290000	290000	0
231	20231113	162600	7490850000	290000	290000	290000	290000	0
232	20231113	162500	7490850000	290000	290000	290000	290000	0
233	20231113	162400	7490850000	290000	290000	290000	290000	0
234	20231113	162300	7490850000	290000	290000	290000	290000	0
235	20231113	162200	7490850000	290000	290000	290000	290000	0
236	20231113	162100	7490850000	290000	290000	290000	290000	0
237	20231113	162000	7490850000	290000	290000	290000	290000	0
238	20231113	161900	7490850000	290000	290000	290000	290000	0
239	20231113	161800	7490850000	290000	290000	290000	290000	0
240	20231113	161700	7490850000	290000	290000	290000	290000	0
241	20231113	161600	7490850000	290000	290000	290000	290000	0
242	20231113	161500	7490850000	290000	290000	290000	290000	1252
243	20231113	161400	7490850000	290000	290000	290000	290000	0
244	20231113	161300	7490850000	290000	290000	290000	290000	0
245	20231113	161200	7490850000	290000	290000	290000	290000	0
246	20231113	161100	7490850000	290000	290000	290000	290000	0
247	20231113	161000	7490850000	290000	290000	290000	290000	0
248	20231113	160900	7490850000	290000	290000	290000	290000	0
249	20231113	160800	7490850000	290000	290000	290000	290000	0
250	20231113	160700	7490850000	290000	290000	290000	290000	0
251	20231113	160600	7490850000	290000	290000	290000	290000	0
252	20231113	160500	7490850000	290000	290000	290000	290000	0
253	20231113	160400	7490850000	290000	290000	290000	290000	0
254	20231113	160300	7490850000	290000	290000	290000	290000	0
255	20231113	160200	7490850000	290000	290000	290000	290000	0
256	20231113	160100	7490850000	290000	290000	290000	290000	0
257	20231113	160000	7490850000	290000	290000	290000	290000	0
258	20231113	155900	7490850000	290000	290000	290000	290000	0
259	20231113	155800	7490850000	290000	290000	290000	290000	0
260	20231113	155700	7490850000	290000	290000	290000	290000	0
261	20231113	155600	7490850000	290000	290000	290000	290000	0
262	20231113	155500	7490850000	290000	290000	290000	290000	0
263	20231113	155400	7490850000	290000	290000	290000	290000	0
264	20231113	155300	7490850000	290000	290000	290000	290000	0
265	20231113	155200	7490850000	290000	290000	290000	290000	0
266	20231113	155100	7490850000	290000	290000	290000	290000	0
267	20231113	155000	7490850000	290000	290000	290000	290000	0
268	20231113	154900	7490850000	290000	290000	290000	290000	0
269	20231113	154800	7490850000	290000	290000	290000	290000	0
270	20231113	154700	7490850000	290000	290000	290000	290000	0
271	20231113	154600	7490850000	290000	290000	290000	290000	0
272	20231113	154500	7490850000	290000	290000	290000	290000	1252
273	20231113	154400	7490850000	290000	290000	290000	290000	0
274	20231113	154300	7490850000	290000	290000	290000	290000	0
275	20231113	154200	7490850000	290000	290000	290000	290000	0
276	20231113	154100	7490850000	290000	290000	290000	290000	0
277	20231113	154000	7490850000	290000	290000	290000	290000	0
278	20231113	153900	7490850000	290000	290000	290000	290000	0
279	20231113	153800	7490850000	290000	290000	290000	290000	0
280	20231113	153700	7490850000	290000	290000	290000	290000	0
281	20231113	153600	7490850000	290000	290000	290000	290000	0
282	20231113	153500	7490850000	290000	290000	290000	290000	0
283	20231113	153400	7490850000	290000	290000	290000	290000	0
284	20231113	153300	7490850000	290000	290000	290000	290000	0
285	20231113	153200	7490850000	290000	290000	290000	290000	0
286	20231113	153100	7490850000	290000	290000	290000	290000	0
287	20231113	153000	7490850000	290000	290000	290000	290000	1252
288	20231113	152900	7127770000	290000	290000	290000	290000	0
289	20231113	152800	7127770000	290000	290000	290000	290000	0
290	20231113	152700	7127770000	290000	290000	290000	290000	0
291	20231113	152600	7127770000	290000	290000	290000	290000	0
292	20231113	152500	7127770000	290000	290000	290000	290000	0
293	20231113	152400	7127770000	290000	290000	290000	290000	0
294	20231113	152300	7127770000	290000	290000	290000	290000	0
295	20231113	152200	7127770000	290000	290000	290000	290000	0
296	20231113	152100	7127770000	290000	290000	290000	290000	0
297	20231113	152000	7127770000	290000	290000	290000	290000	0
298	20231113	151900	7127770000	290000	290500	291000	290000	109
299	20231113	151800	7096130500	290500	290500	290500	290000	33
300	20231113	151700	7086550500	290500	289500	290500	289500	218
301	20231113	151600	7023311000	290000	289500	290000	289000	62
302	20231113	151500	7005360000	289500	289500	290000	289500	205
303	20231113	151400	6945926000	290000	289500	290000	289500	138
304	20231113	151300	6905945500	290000	289500	290000	289500	47
305	20231113	151200	6892337500	290000	289500	290000	289500	65
306	20231113	151100	6873515500	289500	289500	290000	289500	144
307	20231113	151000	6831765500	289500	289500	290000	289500	41
308	20231113	150900	6819892500	290000	289500	290000	289500	29
309	20231113	150800	6811493000	290500	289500	291000	289000	161
310	20231113	150700	6764804000	289500	290000	290000	289500	58
311	20231113	150600	6748000500	290000	290000	290000	289500	51
312	20231113	150500	6733219500	290500	290000	291000	290000	109
313	20231113	150400	6701533500	290000	291000	291000	289500	89
314	20231113	150300	6675689000	291000	290000	291000	290000	103
315	20231113	150200	6645806500	290500	290000	290500	290000	78
316	20231113	150100	6623155000	290500	291000	291000	290000	80
317	20231113	150000	6599921000	290500	289500	291000	289500	177
318	20231113	145900	6548473000	290500	290500	291000	290000	190
319	20231113	145800	6493286500	290000	290500	291000	290000	18
320	20231113	145700	6488061000	290000	290500	290500	290000	75
321	20231113	145600	6466308500	290000	290500	291000	290000	118
322	20231113	145500	6432014000	290500	289000	290500	289000	655
323	20231113	145400	6242194500	289500	289500	290000	289000	161
324	20231113	145300	6195585500	289500	289500	289500	289000	269
325	20231113	145200	6117821500	289000	289000	289500	289000	19
326	20231113	145100	6112329500	289500	289000	289500	289000	22
327	20231113	145000	6105970000	289500	289000	289500	289000	16
328	20231113	144900	6101342000	289500	289000	289500	289000	86
329	20231113	144800	6076454000	289000	289500	290000	289000	292
330	20231113	144700	5991923000	289500	290000	290000	289500	26
331	20231113	144600	5984394000	290000	290000	290000	289500	62
332	20231113	144500	5966422000	290000	289500	290000	289500	20
333	20231113	144400	5960630000	289500	289500	290000	289500	17
334	20231113	144300	5955708000	289500	290000	290000	289500	114
335	20231113	144200	5922649000	290500	290000	290500	290000	64
336	20231113	144100	5904088500	290500	290500	290500	290000	70
337	20231113	144000	5883777000	290000	290000	290500	290000	44
338	20231113	143900	5870996000	290500	290000	291000	290000	212
339	20231113	143800	5809403500	290000	290000	290500	290000	38
340	20231113	143700	5798382000	290500	290000	290500	290000	92
341	20231113	143600	5771681500	290500	290000	290500	289500	110
342	20231113	143500	5739780500	290500	290000	290500	290000	106
343	20231113	143400	5709031000	290500	290000	290500	290000	93
344	20231113	143300	5682037500	290500	290000	290500	290000	69
345	20231113	143200	5662019500	290500	290000	290500	290000	23
346	20231113	143100	5655346500	290500	290500	291000	290500	92
347	20231113	143000	5628619000	290000	290500	291000	290000	107
348	20231113	142900	5597524000	290000	290500	291000	290000	99
349	20231113	142800	5568763500	290500	291000	291000	290500	101
350	20231113	142700	5539399500	290500	290000	291000	290000	78
351	20231113	142600	5516740000	290500	291000	291000	290000	74
352	20231113	142500	5495249500	290500	290500	290500	290000	72
353	20231113	142400	5474357500	291000	290500	291000	290000	132
354	20231113	142300	5436011500	291000	290500	291000	290500	37
355	20231113	142200	5425260500	290500	291000	291500	290500	42
356	20231113	142100	5413037000	291000	290000	291000	290000	104
357	20231113	142000	5382788000	290000	291000	291000	290000	62
358	20231113	141900	5364796500	290000	291000	291000	290000	82
359	20231113	141800	5340973000	291000	289500	291000	289500	785
360	20231113	141700	5113318000	290000	290000	290000	289500	22
361	20231113	141600	5106945500	290000	290000	290000	289500	30
362	20231113	141500	5098257000	290000	290000	290000	289500	91
363	20231113	141400	5071874500	290000	289500	290000	289500	19
364	20231113	141300	5066371000	289500	290000	290000	289500	6
365	20231113	141200	5064631500	289500	289500	290000	289500	65
366	20231113	141100	5045813000	289000	289500	289500	289000	51
367	20231113	141000	5031073000	289000	290000	290000	289000	123
368	20231113	140900	4995464000	290000	289500	290000	289500	58
369	20231113	140800	4978651500	290000	290000	290000	289500	18
370	20231113	140700	4973438000	290000	290000	290000	289500	27
371	20231113	140600	4965619500	290000	289500	290000	289500	42
372	20231113	140500	4953440000	289500	289500	290000	289500	20
373	20231113	140400	4947647000	289500	290000	290000	289500	18
374	20231113	140300	4942434000	290000	290000	290500	289500	267
375	20231113	140200	4865009500	290000	290000	290000	289500	27
376	20231113	140100	4857186000	289500	289500	290000	289500	53
377	20231113	140000	4841831500	289500	289000	290000	289000	79
378	20231113	135900	4818981000	289500	289500	290000	289500	102
379	20231113	135800	4789432500	290000	289500	290000	289500	41
380	20231113	135700	4777560000	289500	290000	290000	289500	17
381	20231113	135600	4772637500	290000	290000	290000	289500	72
382	20231113	135500	4751766000	290000	290000	290000	289500	23
383	20231113	135400	4745102500	290000	290000	290000	289500	30
384	20231113	135300	4736409500	290000	290000	290000	289500	56
385	20231113	135200	4720176000	290000	290000	290000	290000	54
386	20231113	135100	4704516000	290000	290500	290500	290000	55
387	20231113	135000	4688545500	290500	290500	291000	290500	121
388	20231113	134900	4653393000	290500	290500	291000	290500	33
389	20231113	134800	4643803500	290500	290500	291000	290500	61
390	20231113	134700	4626082000	290500	291000	291000	290500	55
391	20231113	134600	4610101000	290000	290500	291000	290000	85
392	20231113	134500	4585429500	290500	289500	290500	289500	233
393	20231113	134400	4517854000	289500	289500	290500	289500	1048
394	20231113	134300	4213916500	290000	290000	290000	289000	50
395	20231113	134200	4199438500	289500	289500	289500	289000	143
396	20231113	134100	4158049500	289500	289500	290000	289500	62
397	20231113	134000	4140099500	289000	289500	290000	289000	89
398	20231113	133900	4114341500	289500	289500	289500	289000	23
399	20231113	133800	4107688000	289000	289500	289500	289000	58
400	20231113	133700	4090901500	289000	289500	289500	289000	45
401	20231113	133600	4077889500	289000	289500	289500	289000	22
402	20231113	133500	4071526500	289000	289000	289500	289000	24
403	20231113	133400	4064587500	289500	289500	289500	289000	59
404	20231113	133300	4047512000	289500	289500	290000	289000	18
405	20231113	133200	4042305000	290000	289500	290000	289000	105
406	20231113	133100	4011914500	289500	289500	289500	289000	53
407	20231113	133000	3996576000	289500	289000	289500	289000	30
408	20231113	132900	3987900500	289500	289500	289500	289000	55
409	20231113	132800	3971983000	289500	289500	289500	289000	50
410	20231113	132700	3957512500	289000	289500	289500	289000	13
411	20231113	132600	3953754000	289500	289500	289500	289000	16
412	20231113	132500	3949127000	289000	289000	289500	289000	97
413	20231113	132400	3921055000	289500	289500	290000	289500	62
414	20231113	132300	3903105500	289500	290000	290000	289500	18
415	20231113	132200	3897891000	290000	289500	290000	289500	55
416	20231113	132100	3881949000	290000	289500	290000	289500	39
417	20231113	132000	3870649000	290000	290000	290000	289500	38
418	20231113	131900	3859643500	290000	289500	290000	289500	50
419	20231113	131800	3845149000	290000	289500	290000	289500	14
420	20231113	131700	3841093500	290000	290000	290000	289500	11
421	20231113	131600	3837908000	289500	290000	290000	289500	60
422	20231113	131500	3820516000	290000	289000	290000	289000	34
423	20231113	131400	3810672500	289000	289000	290000	289000	44
424	20231113	131300	3797943000	289500	289500	290000	289500	70
425	20231113	131200	3777675000	289000	289000	289500	289000	20
426	20231113	131100	3771891000	289500	289500	290000	289500	20
427	20231113	131000	3766100500	290000	290000	290000	289500	11
428	20231113	130900	3762911500	289500	289500	289500	289500	46
429	20231113	130800	3749594500	289500	289000	289500	289000	9
430	20231113	130700	3746990500	290000	290000	290000	290000	1
431	20231113	130600	3746700500	289500	289500	290000	289500	50
432	20231113	130500	3732223500	289500	289500	289500	289500	30
433	20231113	130400	3723538500	289500	289500	289500	289500	10
434	20231113	130300	3720643500	289500	289500	289500	289500	44
435	20231113	130200	3707905500	289500	290000	290000	289500	62
436	20231113	130100	3689952500	289500	289500	290000	289500	8
437	20231113	130000	3687636000	290000	289500	290000	289000	10
438	20231113	125900	3684740500	290000	290000	290000	289500	80
439	20231113	125800	3661574500	289500	289000	289500	289000	47
440	20231113	125700	3647981000	289500	289000	289500	289000	319
441	20231113	125600	3555717500	289000	289000	289000	288500	11
442	20231113	125500	3552540500	289000	289000	289000	288500	52
443	20231113	125400	3537531500	288500	288500	289000	288500	251
444	20231113	125300	3465094500	289000	289000	289000	289000	137
445	20231113	125200	3425501500	289000	289500	289500	289000	94
446	20231113	125100	3398332000	289500	289500	289500	289500	41
447	20231113	125000	3386462500	289500	289000	289500	289000	7
448	20231113	124900	3384437500	289000	289000	289000	289000	52
449	20231113	124800	3369409500	289000	289000	289000	289000	45
450	20231113	124700	3356404500	289000	289000	289000	288500	12
451	20231113	124600	3352939000	289000	289000	289000	288500	12
452	20231113	124500	3349473500	289000	289000	289000	288500	26
453	20231113	124400	3341963500	289000	289000	289000	289000	48
454	20231113	124300	3328091500	289000	289000	289000	288500	18
455	20231113	124200	3322891500	288500	289000	289000	288500	9
456	20231113	124100	3320291000	289000	288500	289000	288500	48
457	20231113	124000	3306420500	289000	288500	289000	288500	8
458	20231113	123900	3304110000	289000	289000	289000	289000	22
459	20231113	123800	3297752000	289000	289000	289000	288500	46
460	20231113	123700	3284460000	289000	289000	289000	289000	7
461	20231113	123600	3282437000	288500	289000	289000	288500	13
462	20231113	123500	3278682000	289000	288500	289000	288500	22
463	20231113	123400	3272333500	288500	289000	289000	288000	88
464	20231113	123300	3246955000	289000	289000	289000	289000	26
465	20231113	123200	3239441000	288500	288500	288500	288000	30
466	20231113	123100	3230787500	288500	288500	288500	288500	30
467	20231113	123000	3222132500	288500	288500	288500	288000	47
468	20231113	122900	3208582500	289000	288500	289000	288500	110
469	20231113	122800	3176845000	288500	289000	289000	288500	114
470	20231113	122700	3143955000	288500	288500	289000	288500	31
471	20231113	122600	3135011000	289000	289000	289000	288500	43
472	20231113	122500	3122586500	289000	289000	289000	288500	17
473	20231113	122400	3117679000	289000	288500	289000	288500	14
474	20231113	122300	3113639000	288500	289000	289000	288500	40
475	20231113	122200	3102080000	289000	288500	289000	288500	60
476	20231113	122100	3084769500	288500	288000	288500	288000	59
477	20231113	122000	3067750500	288500	288500	288500	288000	13
478	20231113	121900	3064001000	288000	288000	288500	288000	117
479	20231113	121800	3030260500	288500	288000	288500	288000	9
480	20231113	121700	3027666500	288500	288500	288500	288500	2
481	20231113	121600	3027089500	288500	288500	288500	288000	105
482	20231113	121500	2996823000	288500	288500	288500	288000	5
483	20231113	121400	2995381000	288500	288500	288500	288000	6
484	20231113	121300	2993651500	288500	288500	288500	288500	73
485	20231113	121200	2972591000	288500	288500	288500	288000	12
486	20231113	121100	2969130500	288500	288500	288500	288500	25
487	20231113	121000	2961918000	288500	289000	289000	288000	657
488	20231113	120900	2772194000	289500	289500	289500	289000	21
489	20231113	120800	2766122000	289500	289500	289500	289500	6
490	20231113	120700	2764385000	289500	289500	289500	289000	48
491	20231113	120600	2750491000	289500	289000	289500	289000	3
492	20231113	120500	2749623000	289000	289500	289500	289000	42
493	20231113	120400	2737480500	289500	289500	289500	289500	23
494	20231113	120300	2730822000	289500	289500	289500	289000	127
495	20231113	120200	2694073500	289500	290000	290000	289500	4
496	20231113	120100	2692914500	290000	289500	290000	289500	36
497	20231113	120000	2682488500	289500	289500	290000	289500	51
498	20231113	115900	2667723000	290000	289500	290000	289500	112
499	20231113	115800	2635298500	289500	290000	290000	289500	62
500	20231113	115700	2617344000	290000	290000	290000	290000	2
501	20231113	115600	2616764000	290000	290000	290000	289500	6
502	20231113	115500	2615025000	290000	290000	290000	290000	5
503	20231113	115400	2613575000	290000	290000	290000	289500	10
504	20231113	115300	2610676500	290000	290000	290500	290000	146
505	20231113	115200	2568335500	290000	290000	290500	290000	67
506	20231113	115100	2548903500	290500	290500	290500	290000	22
507	20231113	115000	2542521500	290000	290500	290500	290000	26
508	20231113	114900	2534981000	290000	290500	290500	290000	43
509	20231113	114800	2522503500	290000	290000	290500	290000	5
510	20231113	114700	2521052000	290000	290500	290500	290000	140
511	20231113	114600	2480398000	290500	290500	290500	290000	26
512	20231113	114500	2472854000	290000	290500	290500	290000	39
513	20231113	114400	2461543000	290500	290500	290500	290000	53
514	20231113	114300	2446171500	290500	290000	290500	290000	65
515	20231113	114200	2427303000	290500	290000	290500	290000	24
516	20231113	114100	2420342500	290500	290500	290500	290000	43
517	20231113	114000	2407867000	290000	290500	290500	290000	6
518	20231113	113900	2406124500	290500	290500	291000	290500	58
519	20231113	113800	2389275000	290000	290500	290500	290000	35
520	20231113	113700	2379122000	290500	290500	290500	290500	2
521	20231113	113600	2378541000	291000	290500	291000	290000	113
522	20231113	113500	2345727500	290500	290500	290500	290000	30
523	20231113	113400	2337023500	290500	290500	291000	290000	104
524	20231113	113300	2306806500	290500	290000	290500	290000	22
525	20231113	113200	2300425500	290500	290000	290500	290000	78
526	20231113	113100	2277804500	290500	290500	291000	290500	93
527	20231113	113000	2250787000	290500	291000	291000	289500	647
528	20231113	112900	2063032500	290500	291000	291000	290500	39
529	20231113	112800	2051696500	291000	290500	291000	290500	18
530	20231113	112700	2046466500	291000	291000	291000	290500	237
531	20231113	112600	1977511500	291500	291500	291500	291500	257
532	20231113	112500	1902596000	291500	291500	291500	291500	24
533	20231113	112400	1895600000	292000	291500	292000	291500	9
534	20231113	112300	1892973000	291500	292000	292000	291500	5
535	20231113	112200	1891515000	292000	291500	292000	291500	19
536	20231113	112100	1885972500	292000	291500	292000	291500	31
537	20231113	112000	1876921500	292000	292000	292000	291500	59
538	20231113	111900	1859694500	292000	293000	293000	292000	408
539	20231113	111800	1740405500	292500	293000	293000	292500	10
540	20231113	111700	1737480000	293000	293000	293000	293000	96
541	20231113	111600	1709352000	293000	293500	293500	293000	4
542	20231113	111500	1708179500	293500	293500	293500	293500	6
543	20231113	111400	1706418500	293500	293500	293500	293500	50
544	20231113	111300	1691743500	293500	293500	293500	293500	3
545	20231113	111200	1690863000	293500	293500	293500	293500	24
546	20231113	111100	1683819000	293500	293500	293500	293500	39
547	20231113	111000	1672372500	293500	294000	294000	293500	76
548	20231113	110900	1650065500	293500	294000	294000	293500	8
549	20231113	110800	1647715000	293500	294000	294000	293500	52
550	20231113	110700	1632429500	293500	294000	294000	293500	8
551	20231113	110600	1630079500	294000	294000	294000	294000	2
552	20231113	110500	1629491500	293500	294000	294000	293500	8
553	20231113	110400	1627141500	294000	294000	294000	293500	43
554	20231113	110300	1614501500	294000	294500	294500	294000	6
555	20231113	110200	1612737000	294000	295000	295000	294000	9
556	20231113	110100	1610086000	294000	293500	294000	293500	61
557	20231113	110000	1592160500	294000	293500	295000	293500	10
558	20231113	105900	1589217500	294500	294500	294500	294500	6
559	20231113	105800	1587450500	294000	294500	294500	294000	47
560	20231113	105700	1573610500	294500	294000	294500	294000	8
561	20231113	105600	1571255500	294000	294000	294500	294000	11
562	20231113	105500	1568020000	294000	293500	294500	293500	49
563	20231113	105400	1553612500	294000	294000	294000	293500	8
564	20231113	105300	1551261500	294000	293500	294000	293500	8
565	20231113	105200	1548910500	294000	293500	294000	293000	68
566	20231113	105100	1528952500	293500	293500	293500	293500	13
567	20231113	105000	1525137000	293500	293500	293500	293500	8
568	20231113	104900	1522789000	293000	293000	293000	292500	220
569	20231113	104800	1458330500	293000	293000	293000	293000	4
570	20231113	104700	1457158500	293000	293000	293000	292500	8
571	20231113	104600	1454816000	292500	293000	293000	292500	50
572	20231113	104500	1440170000	293000	293000	293000	293000	5
573	20231113	104400	1438705000	293000	292500	293000	292500	8
574	20231113	104300	1436362500	293000	293000	293000	293000	53
575	20231113	104200	1420833500	293000	293000	293000	293000	4
576	20231113	104100	1419661500	292500	293000	293000	292500	2
577	20231113	104000	1419076000	292500	292500	292500	292500	3
578	20231113	103900	1418198500	293000	293000	293000	293000	46
579	20231113	103800	1404720500	293000	293000	293000	293000	1
580	20231113	103700	1404427500	293000	293000	293000	293000	0
581	20231113	103600	1404427500	293000	293000	293000	293000	0
582	20231113	103500	1404427500	293000	293000	293000	293000	2
583	20231113	103400	1403841500	292500	293000	293000	292500	20
584	20231113	103300	1397991000	292500	292500	292500	292500	1
585	20231113	103200	1397698500	293000	293000	293000	293000	86
586	20231113	103100	1372500500	293000	293000	293000	293000	17
587	20231113	103000	1367519500	293500	293500	293500	293500	0
588	20231113	102900	1367519500	293500	293500	293500	293500	1
589	20231113	102800	1367226000	293000	293000	293000	293000	12
590	20231113	102700	1363710000	293500	293500	293500	293000	39
591	20231113	102600	1352264000	293000	293500	293500	293000	12
592	20231113	102500	1348745500	293000	293000	293000	293000	1
593	20231113	102400	1348452500	293000	293500	294000	293000	48
594	20231113	102300	1334366000	293000	293000	293000	293000	10
595	20231113	102200	1331436000	293500	293500	293500	293500	63
596	20231113	102100	1312945500	294000	294000	294000	294000	36
597	20231113	102000	1302361500	294000	294000	294000	294000	2
598	20231113	101900	1301773500	293500	293500	293500	293500	1
599	20231113	101800	1301480000	293500	293000	294000	293000	10
600	20231113	101700	1298546000	293000	293000	293000	292500	49
601	20231113	101600	1284190000	293000	293000	293000	293000	1
602	20231113	101500	1283897000	293000	292500	293000	292500	36
603	20231113	101400	1273364500	292500	293500	293500	292500	166
604	20231113	101300	1224726500	293000	293500	293500	293000	186
605	20231113	101200	1170136000	293500	294000	294000	293500	5
606	20231113	101100	1168667500	294000	293500	294000	293500	43
607	20231113	101000	1156027000	294000	294000	294000	294000	1
608	20231113	100900	1155733000	294000	294000	294000	294000	0
609	20231113	100800	1155733000	294000	294000	294000	294000	39
610	20231113	100700	1144267000	294000	294000	294000	294000	177
611	20231113	100600	1092229000	295000	295000	295000	295000	4
612	20231113	100500	1091049000	294000	294500	294500	294000	59
613	20231113	100400	1073680000	294500	294500	294500	294500	1
614	20231113	100300	1073385500	294500	294000	294500	294000	21
615	20231113	100200	1067209000	294000	294000	294000	294000	1
616	20231113	100100	1066915000	294500	294000	294500	294000	10
617	20231113	100000	1063972500	294500	294000	294500	294000	9
618	20231113	095900	1061323500	294500	294500	294500	294500	1
619	20231113	095800	1061029000	294500	294500	294500	294000	12
620	20231113	095700	1057498000	294500	294500	294500	294500	5
621	20231113	095600	1056025500	294500	294500	294500	294500	10
622	20231113	095500	1053080500	294500	294500	294500	294500	4
623	20231113	095400	1051902500	294500	294500	294500	294500	1
624	20231113	095300	1051608000	294000	295000	295000	294000	24
625	20231113	095200	1044550000	294500	294500	294500	294500	0
626	20231113	095100	1044550000	294500	294000	294500	294000	5
627	20231113	095000	1043079500	294500	294500	294500	294500	0
628	20231113	094900	1043079500	294500	294500	294500	294500	29
629	20231113	094800	1034539000	294500	294000	294500	294000	2
630	20231113	094700	1033950500	294000	294000	294000	294000	20
631	20231113	094600	1028070500	294000	294000	294000	294000	1
632	20231113	094500	1027776500	294000	294000	294000	294000	13
633	20231113	094400	1023954500	294000	294000	294000	294000	3
634	20231113	094300	1023072500	294000	294500	294500	294000	54
635	20231113	094200	1007189500	295000	294000	295000	294000	51
636	20231113	094100	992146500	295000	294500	295000	294000	34
637	20231113	094000	982138500	294000	295000	295500	294000	175
638	20231113	093900	930591500	294500	294500	295000	294500	7
639	20231113	093800	928529000	294500	295000	295500	294500	102
640	20231113	093700	898459500	294500	294500	294500	294500	51
641	20231113	093600	883440000	295000	295000	295000	295000	9
642	20231113	093500	880785000	295000	295000	295000	295000	4
643	20231113	093400	879605000	296000	296000	296000	296000	13
644	20231113	093300	875757000	295000	295000	295000	295000	111
645	20231113	093200	843012000	296000	295500	296000	295500	20
646	20231113	093100	837101000	295500	295500	295500	295500	5
647	20231113	093000	835623500	295500	295500	296000	295500	82
648	20231113	092900	811353500	295500	296000	296000	295500	144
649	20231113	092800	768763500	296000	296000	296000	296000	0
650	20231113	092700	768763500	296000	296000	296000	296000	3
651	20231113	092600	767875500	296500	296500	296500	296000	42
652	20231113	092500	755423000	296000	296500	296500	296000	88
653	20231113	092400	729336000	296500	297500	297500	296500	75
654	20231113	092300	707038000	298000	298000	298000	298000	33
655	20231113	092200	697204000	298000	298000	298000	297500	18
656	20231113	092100	691842500	298000	298500	298500	298000	120
657	20231113	092000	656077000	298000	298000	298500	298000	105
658	20231113	091900	624735500	298000	297500	298000	297500	113
659	20231113	091800	591062000	297500	298000	298000	297500	11
660	20231113	091700	587787000	298000	297500	298000	297500	72
661	20231113	091600	566362000	297000	296500	297000	296500	43
662	20231113	091500	553592000	296500	296500	296500	296500	2
663	20231113	091400	552999000	296000	296500	297000	296000	164
664	20231113	091300	504376000	296500	296000	296500	295500	44
665	20231113	091200	491358000	295500	295500	295500	295000	21
666	20231113	091100	485154000	295500	296500	296500	295500	44
667	20231113	091000	472112500	296500	296000	296500	295500	61
668	20231113	090900	454071500	296000	295000	296000	295000	39
669	20231113	090800	442557500	296500	296500	296500	296500	14
670	20231113	090700	438406500	296500	296000	296500	294500	181
671	20231113	090600	384788500	296000	295000	296500	294000	27
672	20231113	090500	376802000	295000	294500	295000	293000	62
673	20231113	090400	358552000	294500	293000	294500	292500	64
674	20231113	090300	339785000	293000	294000	294500	293000	91
675	20231113	090200	313093000	294500	296500	296500	294500	119
676	20231113	090100	277992000	296500	296500	296500	295500	317
677	20231113	090000	184272500	296000	296500	296500	295500	612