KissMeData/002380/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	183700	5205914500	242000	242000	242000	242000	1560
3	20231102	183600	5205914500	242000	242000	242000	242000	0
4	20231102	183500	5205914500	242000	242000	242000	242000	0
5	20231102	183400	5205914500	242000	242000	242000	242000	0
6	20231102	183300	5205914500	242000	242000	242000	242000	0
7	20231102	183200	5205914500	242000	242000	242000	242000	0
8	20231102	183100	5205914500	242000	242000	242000	242000	0
9	20231102	183000	5205914500	242000	242000	242000	242000	0
10	20231102	182900	5205914500	242000	242000	242000	242000	0
11	20231102	182800	5205914500	242000	242000	242000	242000	0
12	20231102	182700	5205914500	242000	242000	242000	242000	0
13	20231102	182600	5205914500	242000	242000	242000	242000	0
14	20231102	182500	5205914500	242000	242000	242000	242000	0
15	20231102	182400	5205914500	242000	242000	242000	242000	0
16	20231102	182300	5205914500	242000	242000	242000	242000	0
17	20231102	182200	5205914500	242000	242000	242000	242000	0
18	20231102	182100	5205914500	242000	242000	242000	242000	0
19	20231102	182000	5205914500	242000	242000	242000	242000	0
20	20231102	181900	5205914500	242000	242000	242000	242000	0
21	20231102	181800	5205914500	242000	242000	242000	242000	0
22	20231102	181700	5205914500	242000	242000	242000	242000	0
23	20231102	181600	5205914500	242000	242000	242000	242000	0
24	20231102	181500	5205914500	242000	242000	242000	242000	0
25	20231102	181400	5205914500	242000	242000	242000	242000	0
26	20231102	181300	5205914500	242000	242000	242000	242000	0
27	20231102	181200	5205914500	242000	242000	242000	242000	0
28	20231102	181100	5205914500	242000	242000	242000	242000	0
29	20231102	181000	5205914500	242000	242000	242000	242000	0
30	20231102	180900	5205914500	242000	242000	242000	242000	0
31	20231102	180800	5205914500	242000	242000	242000	242000	0
32	20231102	180700	5205914500	242000	242000	242000	242000	1560
33	20231102	180600	5205914500	242000	242000	242000	242000	0
34	20231102	180500	5205914500	242000	242000	242000	242000	0
35	20231102	180400	5205914500	242000	242000	242000	242000	0
36	20231102	180300	5205914500	242000	242000	242000	242000	0
37	20231102	180200	5205914500	242000	242000	242000	242000	0
38	20231102	180100	5205914500	242000	242000	242000	242000	0
39	20231102	180000	5205914500	242000	242000	242000	242000	0
40	20231102	175900	5205914500	242000	242000	242000	242000	0
41	20231102	175800	5205914500	242000	242000	242000	242000	0
42	20231102	175700	5205914500	242000	242000	242000	242000	0
43	20231102	175600	5205914500	242000	242000	242000	242000	0
44	20231102	175500	5205914500	242000	242000	242000	242000	0
45	20231102	175400	5205914500	242000	242000	242000	242000	0
46	20231102	175300	5205914500	242000	242000	242000	242000	0
47	20231102	175200	5205914500	242000	242000	242000	242000	0
48	20231102	175100	5205914500	242000	242000	242000	242000	0
49	20231102	175000	5205914500	242000	242000	242000	242000	0
50	20231102	174900	5205914500	242000	242000	242000	242000	0
51	20231102	174800	5205914500	242000	242000	242000	242000	0
52	20231102	174700	5205914500	242000	242000	242000	242000	0
53	20231102	174600	5205914500	242000	242000	242000	242000	0
54	20231102	174500	5205914500	242000	242000	242000	242000	0
55	20231102	174400	5205914500	242000	242000	242000	242000	0
56	20231102	174300	5205914500	242000	242000	242000	242000	0
57	20231102	174200	5205914500	242000	242000	242000	242000	0
58	20231102	174100	5205914500	242000	242000	242000	242000	0
59	20231102	174000	5205914500	242000	242000	242000	242000	0
60	20231102	173900	5205914500	242000	242000	242000	242000	0
61	20231102	173800	5205914500	242000	242000	242000	242000	0
62	20231102	173700	5205914500	242000	242000	242000	242000	1560
63	20231102	173600	5205914500	242000	242000	242000	242000	0
64	20231102	173500	5205914500	242000	242000	242000	242000	0
65	20231102	173400	5205914500	242000	242000	242000	242000	0
66	20231102	173300	5205914500	242000	242000	242000	242000	0
67	20231102	173200	5205914500	242000	242000	242000	242000	0
68	20231102	173100	5205914500	242000	242000	242000	242000	0
69	20231102	173000	5205914500	242000	242000	242000	242000	0
70	20231102	172900	5205914500	242000	242000	242000	242000	0
71	20231102	172800	5205914500	242000	242000	242000	242000	0
72	20231102	172700	5205914500	242000	242000	242000	242000	0
73	20231102	172600	5205914500	242000	242000	242000	242000	0
74	20231102	172500	5205914500	242000	242000	242000	242000	0
75	20231102	172400	5205914500	242000	242000	242000	242000	0
76	20231102	172300	5205914500	242000	242000	242000	242000	0
77	20231102	172200	5205914500	242000	242000	242000	242000	0
78	20231102	172100	5205914500	242000	242000	242000	242000	0
79	20231102	172000	5205914500	242000	242000	242000	242000	0
80	20231102	171900	5205914500	242000	242000	242000	242000	0
81	20231102	171800	5205914500	242000	242000	242000	242000	0
82	20231102	171700	5205914500	242000	242000	242000	242000	0
83	20231102	171600	5205914500	242000	242000	242000	242000	0
84	20231102	171500	5205914500	242000	242000	242000	242000	0
85	20231102	171400	5205914500	242000	242000	242000	242000	0
86	20231102	171300	5205914500	242000	242000	242000	242000	0
87	20231102	171200	5205914500	242000	242000	242000	242000	0
88	20231102	171100	5205914500	242000	242000	242000	242000	0
89	20231102	171000	5205914500	242000	242000	242000	242000	0
90	20231102	170900	5205914500	242000	242000	242000	242000	0
91	20231102	170800	5205914500	242000	242000	242000	242000	0
92	20231102	170700	5205914500	242000	242000	242000	242000	1560
93	20231102	170600	5205914500	242000	242000	242000	242000	0
94	20231102	170500	5205914500	242000	242000	242000	242000	0
95	20231102	170400	5205914500	242000	242000	242000	242000	0
96	20231102	170300	5205914500	242000	242000	242000	242000	0
97	20231102	170200	5205914500	242000	242000	242000	242000	0
98	20231102	170100	5205914500	242000	242000	242000	242000	0
99	20231102	170000	5205914500	242000	242000	242000	242000	0
100	20231102	165900	5205914500	242000	242000	242000	242000	0
101	20231102	165800	5205914500	242000	242000	242000	242000	0
102	20231102	165700	5205914500	242000	242000	242000	242000	0
103	20231102	165600	5205914500	242000	242000	242000	242000	0
104	20231102	165500	5205914500	242000	242000	242000	242000	0
105	20231102	165400	5205914500	242000	242000	242000	242000	0
106	20231102	165300	5205914500	242000	242000	242000	242000	0
107	20231102	165200	5205914500	242000	242000	242000	242000	0
108	20231102	165100	5205914500	242000	242000	242000	242000	0
109	20231102	165000	5205914500	242000	242000	242000	242000	0
110	20231102	164900	5205914500	242000	242000	242000	242000	0
111	20231102	164800	5205914500	242000	242000	242000	242000	0
112	20231102	164700	5205914500	242000	242000	242000	242000	0
113	20231102	164600	5205914500	242000	242000	242000	242000	0
114	20231102	164500	5205914500	242000	242000	242000	242000	0
115	20231102	164400	5205914500	242000	242000	242000	242000	0
116	20231102	164300	5205914500	242000	242000	242000	242000	0
117	20231102	164200	5205914500	242000	242000	242000	242000	0
118	20231102	164100	5205914500	242000	242000	242000	242000	0
119	20231102	164000	5205914500	242000	242000	242000	242000	0
120	20231102	163900	5205914500	242000	242000	242000	242000	0
121	20231102	163800	5205914500	242000	242000	242000	242000	0
122	20231102	163700	5205914500	242000	242000	242000	242000	1560
123	20231102	163600	5205914500	242000	242000	242000	242000	0
124	20231102	163500	5205914500	242000	242000	242000	242000	0
125	20231102	163400	5205914500	242000	242000	242000	242000	0
126	20231102	163300	5205914500	242000	242000	242000	242000	0
127	20231102	163200	5205914500	242000	242000	242000	242000	0
128	20231102	163100	5205914500	242000	242000	242000	242000	0
129	20231102	163000	5205914500	242000	242000	242000	242000	0
130	20231102	162900	5205914500	242000	242000	242000	242000	0
131	20231102	162800	5205914500	242000	242000	242000	242000	0
132	20231102	162700	5205914500	242000	242000	242000	242000	0
133	20231102	162600	5205914500	242000	242000	242000	242000	0
134	20231102	162500	5205914500	242000	242000	242000	242000	0
135	20231102	162400	5205914500	242000	242000	242000	242000	0
136	20231102	162300	5205914500	242000	242000	242000	242000	0
137	20231102	162200	5205914500	242000	242000	242000	242000	0
138	20231102	162100	5205914500	242000	242000	242000	242000	0
139	20231102	162000	5205914500	242000	242000	242000	242000	0
140	20231102	161900	5205914500	242000	242000	242000	242000	0
141	20231102	161800	5205914500	242000	242000	242000	242000	0
142	20231102	161700	5205914500	242000	242000	242000	242000	0
143	20231102	161600	5205914500	242000	242000	242000	242000	0
144	20231102	161500	5205914500	242000	242000	242000	242000	0
145	20231102	161400	5205914500	242000	242000	242000	242000	0
146	20231102	161300	5205914500	242000	242000	242000	242000	0
147	20231102	161200	5205914500	242000	242000	242000	242000	0
148	20231102	161100	5205914500	242000	242000	242000	242000	0
149	20231102	161000	5205914500	242000	242000	242000	242000	0
150	20231102	160900	5205914500	242000	242000	242000	242000	0
151	20231102	160800	5205914500	242000	242000	242000	242000	0
152	20231102	160700	5205914500	242000	242000	242000	242000	1560
153	20231102	160600	5205914500	242000	242000	242000	242000	0
154	20231102	160500	5205914500	242000	242000	242000	242000	0
155	20231102	160400	5205914500	242000	242000	242000	242000	0
156	20231102	160300	5205914500	242000	242000	242000	242000	0
157	20231102	160200	5205914500	242000	242000	242000	242000	0
158	20231102	160100	5205914500	242000	242000	242000	242000	0
159	20231102	160000	5205914500	242000	242000	242000	242000	0
160	20231102	155900	5205914500	242000	242000	242000	242000	0
161	20231102	155800	5205914500	242000	242000	242000	242000	0
162	20231102	155700	5205914500	242000	242000	242000	242000	0
163	20231102	155600	5205914500	242000	242000	242000	242000	0
164	20231102	155500	5205914500	242000	242000	242000	242000	0
165	20231102	155400	5205914500	242000	242000	242000	242000	0
166	20231102	155300	5205914500	242000	242000	242000	242000	0
167	20231102	155200	5205914500	242000	242000	242000	242000	0
168	20231102	155100	5205914500	242000	242000	242000	242000	0
169	20231102	155000	5205914500	242000	242000	242000	242000	0
170	20231102	154900	5205914500	242000	242000	242000	242000	0
171	20231102	154800	5205914500	242000	242000	242000	242000	0
172	20231102	154700	5205914500	242000	242000	242000	242000	0
173	20231102	154600	5205914500	242000	242000	242000	242000	0
174	20231102	154500	5205914500	242000	242000	242000	242000	0
175	20231102	154400	5205914500	242000	242000	242000	242000	0
176	20231102	154300	5205914500	242000	242000	242000	242000	0
177	20231102	154200	5205914500	242000	242000	242000	242000	0
178	20231102	154100	5205914500	242000	242000	242000	242000	0
179	20231102	154000	5205914500	242000	242000	242000	242000	0
180	20231102	153900	5205914500	242000	242000	242000	242000	0
181	20231102	153800	5205914500	242000	242000	242000	242000	0
182	20231102	153700	5205914500	242000	242000	242000	242000	1560
183	20231102	153600	5205914500	242000	242000	242000	242000	0
184	20231102	153500	5205914500	242000	242000	242000	242000	0
185	20231102	153400	5205914500	242000	242000	242000	242000	0
186	20231102	153300	5205914500	242000	242000	242000	242000	0
187	20231102	153200	5205914500	242000	242000	242000	242000	0
188	20231102	153100	5205914500	242000	242000	242000	242000	0
189	20231102	153000	5205914500	242000	242000	242000	242000	1560
190	20231102	152900	4828394500	242500	242500	242500	242500	0
191	20231102	152800	4828394500	242500	242500	242500	242500	0
192	20231102	152700	4828394500	242500	242500	242500	242500	0
193	20231102	152600	4828394500	242500	242500	242500	242500	0
194	20231102	152500	4828394500	242500	242500	242500	242500	0
195	20231102	152400	4828394500	242500	242500	242500	242500	0
196	20231102	152300	4828394500	242500	242500	242500	242500	0
197	20231102	152200	4828394500	242500	242500	242500	242500	0
198	20231102	152100	4828394500	242500	242500	242500	242500	0
199	20231102	152000	4828394500	242500	242500	242500	242500	0
200	20231102	151900	4828394500	242500	241500	242500	241500	857
201	20231102	151800	4621180000	242000	242000	242000	241500	71
202	20231102	151700	4603998500	242000	242000	242000	242000	45
203	20231102	151600	4593108500	242000	241500	242000	241000	266
204	20231102	151500	4528855000	241500	241500	241500	241000	41
205	20231102	151400	4518956500	241500	241500	241500	241000	59
206	20231102	151300	4504727500	241500	241500	241500	241000	30
207	20231102	151200	4497484000	241000	241000	241500	241000	37
208	20231102	151100	4488562000	241500	241500	241500	241000	75
209	20231102	151000	4470452000	241500	241000	241500	241000	41
210	20231102	150900	4460554000	241000	241000	241500	240500	12
211	20231102	150800	4457662000	241000	241000	241000	240500	101
212	20231102	150700	4433325500	241000	240500	241000	240500	37
213	20231102	150600	4424415500	240500	241000	241000	240500	35
214	20231102	150500	4415988000	241000	240500	241000	240500	35
215	20231102	150400	4407557000	241000	242000	242000	240500	303
216	20231102	150300	4334446000	241500	242000	242000	241500	23
217	20231102	150200	4328885000	242000	241500	242000	241500	44
218	20231102	150100	4318241500	241500	241500	242000	241500	17
219	20231102	150000	4314131000	242000	241500	242000	241500	51
220	20231102	145900	4301794500	242000	242000	242000	241500	65
221	20231102	145800	4286068000	242000	242000	242000	241500	68
222	20231102	145700	4269616000	241500	241500	242000	241500	21
223	20231102	145600	4264537500	242000	241500	242000	241500	80
224	20231102	145500	4245185000	242000	241500	242000	241500	11
225	20231102	145400	4242526000	241500	241500	242000	241500	51
226	20231102	145300	4230190000	242000	242000	242000	241500	36
227	20231102	145200	4221482500	242000	242000	242000	241500	49
228	20231102	145100	4209631500	242000	242000	242000	241500	48
229	20231102	145000	4198017000	242000	242000	242000	241500	40
230	20231102	144900	4188340000	241500	242000	242000	241500	42
231	20231102	144800	4178180000	241500	242000	242000	241500	50
232	20231102	144700	4166083500	241500	242000	242000	241500	72
233	20231102	144600	4148682500	242000	241500	242000	241500	39
234	20231102	144500	4139245500	241500	242000	242000	241500	41
235	20231102	144400	4129330000	241500	242000	242000	241500	42
236	20231102	144300	4119168500	242000	242000	242000	241500	62
237	20231102	144200	4104173000	242000	242000	242000	241500	33
238	20231102	144100	4096189000	242000	242000	242000	242000	50
239	20231102	144000	4084089000	242000	242000	242000	242000	41
240	20231102	143900	4074167000	241500	242000	242000	241500	34
241	20231102	143800	4065941000	242000	242000	242500	241500	28
242	20231102	143700	4059165000	241500	242500	242500	241500	94
243	20231102	143600	4036396500	242000	242000	242500	242000	43
244	20231102	143500	4025978500	242500	242000	242500	242000	37
245	20231102	143400	4017015500	242500	242000	242500	242000	131
246	20231102	143300	3985295000	242500	242000	242500	242000	47
247	20231102	143200	3973899500	242500	242500	242500	242500	41
248	20231102	143100	3963957000	242500	242000	242500	242000	135
249	20231102	143000	3931274000	242000	241500	242000	241500	142
250	20231102	142900	3896917500	242000	241500	242000	241500	60
251	20231102	142800	3882398500	242000	242000	242000	241500	49
252	20231102	142700	3870541000	242000	241500	242000	241500	21
253	20231102	142600	3865459500	242000	242000	242000	242000	47
254	20231102	142500	3854085500	242000	242000	242000	241500	44
255	20231102	142400	3843439000	242000	241500	242000	241500	32
256	20231102	142300	3835697500	242000	241500	242000	241500	51
257	20231102	142200	3823363000	242000	241500	242000	241500	60
258	20231102	142100	3808845000	242000	241500	242000	241500	28
259	20231102	142000	3802072000	241500	241500	242000	241500	44
260	20231102	141900	3791434000	241500	242000	242000	241500	36
261	20231102	141800	3782724000	242000	241500	242000	241500	65
262	20231102	141700	3766997500	242000	242000	242000	241500	29
263	20231102	141600	3759982000	242000	242000	242000	241500	49
264	20231102	141500	3748125000	241500	242000	242000	241500	26
265	20231102	141400	3741833500	242000	242000	242000	241500	51
266	20231102	141300	3729492000	242000	242000	242000	241500	32
267	20231102	141200	3721749500	242000	241500	242000	241500	37
268	20231102	141100	3712797000	242000	241500	242000	241500	104
269	20231102	141000	3687667500	241500	241500	241500	241000	30
270	20231102	140900	3680423500	241500	241500	241500	241500	24
271	20231102	140800	3674627500	241000	240500	241500	240500	44
272	20231102	140700	3664008500	241500	241000	241500	240500	129
273	20231102	140600	3632917500	241000	241000	241000	241000	32
274	20231102	140500	3625205500	241000	241000	241000	240500	27
275	20231102	140400	3618699500	241000	240500	241000	240500	48
276	20231102	140300	3607132000	241000	241000	241000	240500	28
277	20231102	140200	3600385500	241000	241000	241000	241000	34
278	20231102	140100	3592191500	241000	240500	241000	240500	30
279	20231102	140000	3584962500	241000	241000	241000	240500	26
280	20231102	135900	3578697000	241000	241000	241000	240500	30
281	20231102	135800	3571468500	241000	240500	241000	240000	92
282	20231102	135700	3549345500	240000	240000	240500	240000	4
283	20231102	135600	3548384500	240500	240000	240500	239500	117
284	20231102	135500	3520300000	240000	239500	240000	239500	60
285	20231102	135400	3505902500	240000	240000	240000	239500	60
286	20231102	135300	3491503500	239500	240000	240000	239500	27
287	20231102	135200	3485024000	240000	240000	240000	239500	608
288	20231102	135100	3339106500	240000	239500	240000	239500	60
289	20231102	135000	3324708500	239500	240000	240000	239500	38
290	20231102	134900	3315589000	239500	240000	240000	239500	24
291	20231102	134800	3309831000	240000	239500	240000	239500	26
292	20231102	134700	3303595000	240000	240000	240000	240000	33
293	20231102	134600	3295675000	239500	239500	240000	239500	31
294	20231102	134500	3288236500	239500	240000	240000	239500	16
295	20231102	134400	3284397500	240000	239500	240000	239500	21
296	20231102	134300	3279361500	240000	239500	240000	239500	35
297	20231102	134200	3270975500	239500	239500	239500	239500	20
298	20231102	134100	3266185500	239500	239500	239500	239000	31
299	20231102	134000	3258761500	239500	239500	239500	239500	19
300	20231102	133900	3254211000	239000	239500	239500	239000	77
301	20231102	133800	3235793000	239500	239500	239500	239500	16
302	20231102	133700	3231961000	239000	239500	239500	239000	20
303	20231102	133600	3227172000	239500	239000	239500	239000	14
304	20231102	133500	3223820000	239500	239500	239500	239500	25
305	20231102	133400	3217832500	239000	239000	239500	239000	30
306	20231102	133300	3210654500	239500	240500	241000	239000	360
307	20231102	133200	3124491000	241000	240500	241000	240500	25
308	20231102	133100	3118476000	241000	240500	241000	240000	25
309	20231102	133000	3112462000	240500	240500	241000	240500	54
310	20231102	132900	3099465000	240500	240500	240500	240500	30
311	20231102	132800	3092250000	240500	240500	240500	240000	34
312	20231102	132700	3084073500	240500	240500	240500	240500	20
313	20231102	132600	3079263500	240500	240500	240500	240000	21
314	20231102	132500	3074214000	240500	240000	240500	240000	59
315	20231102	132400	3060032500	240000	240500	241000	240000	29
316	20231102	132300	3053057500	240500	240000	240500	240000	15
317	20231102	132200	3049451000	240500	240500	240500	240000	13
318	20231102	132100	3046328500	240500	240000	240500	240000	25
319	20231102	132000	3040321000	240500	239500	240500	239500	20
320	20231102	131900	3035522500	239500	240500	241000	239500	63
321	20231102	131800	3020393500	240500	240500	240500	240500	20
322	20231102	131700	3015583500	240500	240500	241000	240000	15
323	20231102	131600	3011975500	241000	240500	241000	240500	10
324	20231102	131500	3009570000	240000	240500	240500	240000	24
325	20231102	131400	3003799000	240500	240000	241000	240000	70
326	20231102	131300	2986990500	240500	240000	240500	240000	43
327	20231102	131200	2976651500	240500	240500	240500	240000	21
328	20231102	131100	2971602000	240500	240500	240500	240500	13
329	20231102	131000	2968475500	240000	240500	240500	240000	13
330	20231102	130900	2965350000	240000	240500	240500	240000	28
331	20231102	130800	2958616500	240500	240500	240500	240000	21
332	20231102	130700	2953566500	240500	240500	240500	240500	1
333	20231102	130600	2953326000	240500	240500	240500	240000	14
334	20231102	130500	2949959500	241000	240000	241000	240000	58
335	20231102	130400	2936021500	240000	240000	240500	240000	28
336	20231102	130300	2929299500	240000	239500	240000	239500	24
337	20231102	130200	2923540000	240000	240000	240500	240000	19
338	20231102	130100	2918979500	240000	240500	240500	240000	44
339	20231102	130000	2908417500	240500	239500	240500	239500	19
340	20231102	125900	2903857000	239500	240000	240500	239500	4
341	20231102	125800	2902897000	240500	240000	240500	240000	15
342	20231102	125700	2899295000	239500	240000	240500	239500	35
343	20231102	125600	2890894500	239500	239500	239500	239500	0
344	20231102	125500	2890894500	239500	240000	240000	239500	19
345	20231102	125400	2886335000	240500	240500	240500	240500	0
346	20231102	125300	2886335000	240500	240000	240500	240000	18
347	20231102	125200	2882009000	240000	240000	240500	240000	53
348	20231102	125100	2869282500	240000	240000	240000	240000	6
349	20231102	125000	2867842500	240000	240000	240500	239500	114
350	20231102	124900	2840527500	240000	240000	240500	240000	15
351	20231102	124800	2836926500	240000	239500	240000	239500	28
352	20231102	124700	2830208000	240000	240000	240000	239500	19
353	20231102	124600	2825648500	240000	240000	240000	239500	11
354	20231102	124500	2823009000	240000	239500	240000	239500	20
355	20231102	124400	2818209500	240000	240000	240000	239500	9
356	20231102	124300	2816050000	240000	240500	240500	240000	44
357	20231102	124200	2805478500	240000	240500	240500	240000	28
358	20231102	124100	2798751000	240500	240000	240500	240000	29
359	20231102	124000	2791788500	240500	240000	240500	240000	17
360	20231102	123900	2787702000	240500	240000	240500	240000	30
361	20231102	123800	2780499000	240500	240000	240500	240000	31
362	20231102	123700	2773057500	240000	240500	240500	240000	23
363	20231102	123600	2767530500	240500	240000	240500	240000	24
364	20231102	123500	2761768000	240500	240000	240500	240000	25
365	20231102	123400	2755766500	239500	240000	240500	239500	41
366	20231102	123300	2745919500	239500	239500	240000	239500	21
367	20231102	123200	2740880500	240000	239500	240000	239500	21
368	20231102	123100	2735841500	240000	240000	240000	240000	11
369	20231102	123000	2733201500	240000	239500	240000	239500	24
370	20231102	122900	2727442000	240000	240000	240000	240000	7
371	20231102	122800	2725762000	240000	240500	240500	239500	209
372	20231102	122700	2675607500	240500	240500	240500	240000	19
373	20231102	122600	2671038500	240500	240500	240500	240000	29
374	20231102	122500	2664065000	240000	240500	240500	240000	15
375	20231102	122400	2660458000	240000	240000	240500	240000	4
376	20231102	122300	2659497000	240500	240500	240500	240500	12
377	20231102	122200	2656611000	240000	240500	240500	240000	33
378	20231102	122100	2648675000	240500	240000	240500	240000	5
379	20231102	122000	2647473500	240500	240500	240500	240500	13
380	20231102	121900	2644347000	240000	240000	240500	240000	3
381	20231102	121800	2643626500	240500	240000	240500	240000	15
382	20231102	121700	2640025500	239500	240000	240000	239500	17
383	20231102	121600	2635946000	240000	240000	240000	240000	5
384	20231102	121500	2634746000	240000	240000	240000	239500	40
385	20231102	121400	2625147000	240000	240000	240000	240000	3
386	20231102	121300	2624427000	240000	239500	240000	239500	12
387	20231102	121200	2621547500	240000	240000	240000	239500	14
388	20231102	121100	2618188000	239500	240000	240000	239500	3
389	20231102	121000	2617468500	240000	240000	240000	239500	18
390	20231102	120900	2613150500	240000	240000	240000	240000	2
391	20231102	120800	2612670500	240000	240000	240000	239500	25
392	20231102	120700	2606674500	239500	239500	240000	239500	13
393	20231102	120600	2603555500	240000	240000	240000	239500	116
394	20231102	120500	2575766500	240000	240000	240500	239500	24
395	20231102	120400	2570008000	240000	240000	240500	239500	23
396	20231102	120300	2564487000	240000	240500	240500	239500	4
397	20231102	120200	2563527000	240500	240000	240500	240000	44
398	20231102	120100	2552963500	240500	240000	240500	240000	105
399	20231102	120000	2527756000	239500	239500	240000	239500	14
400	20231102	115900	2524397000	239500	240000	240000	239500	16
401	20231102	115800	2520558000	240000	240000	240000	240000	4
402	20231102	115700	2519598000	240000	240000	240000	239500	16
403	20231102	115600	2515759000	239500	239500	239500	239500	0
404	20231102	115500	2515759000	239500	240000	240000	239500	36
405	20231102	115400	2507128500	239500	239500	240000	239500	35
406	20231102	115300	2498744500	239500	239500	239500	239000	13
407	20231102	115200	2495631500	239500	239500	239500	239500	17
408	20231102	115100	2491560000	239000	239500	239500	239000	32
409	20231102	115000	2483897000	239500	239500	239500	239500	14
410	20231102	114900	2480544000	239000	239000	239500	239000	16
411	20231102	114800	2476713000	239000	239000	239500	238500	14
412	20231102	114700	2473365500	239000	239000	239500	239000	14
413	20231102	114600	2470018500	239500	239000	239500	239000	151
414	20231102	114500	2433927000	239000	239000	239000	239000	22
415	20231102	114400	2428669000	239000	239000	239000	238500	21
416	20231102	114300	2423650500	239000	239000	239000	239000	4
417	20231102	114200	2422694500	239000	239000	239000	238500	39
418	20231102	114100	2413374000	239000	239500	239500	239000	128
419	20231102	114000	2382778500	239500	239500	239500	239000	44
420	20231102	113900	2372241500	239500	239500	240000	239500	20
421	20231102	113800	2367442500	240000	240000	240000	240000	2
422	20231102	113700	2366962500	240000	240000	240000	239500	122
423	20231102	113600	2337742500	240000	239500	240000	239500	3
424	20231102	113500	2337023000	240000	240000	240000	239500	16
425	20231102	113400	2333184000	240000	240500	240500	239500	52
426	20231102	113300	2320706500	240000	240000	240500	239500	108
427	20231102	113200	2294822000	240500	240000	240500	240000	15
428	20231102	113100	2291221000	240500	240000	240500	240000	10
429	20231102	113000	2288820000	240500	240000	240500	240000	45
430	20231102	112900	2278019000	239500	240000	240000	239500	14
431	20231102	112800	2274660000	239500	240000	240000	239500	9
432	20231102	112700	2272502000	240000	240000	240000	240000	12
433	20231102	112600	2269622000	239500	239500	239500	239500	1
434	20231102	112500	2269382500	240000	240000	240000	240000	13
435	20231102	112400	2266262500	240000	240000	240000	239500	38
436	20231102	112300	2257144000	240000	240000	240000	240000	2
437	20231102	112200	2256664000	240000	239500	240000	239500	15
438	20231102	112100	2253064500	240000	239500	240000	239500	5
439	20231102	112000	2251865500	240000	239500	240000	239500	34
440	20231102	111900	2243713500	239500	240000	240000	239500	39
441	20231102	111800	2234354500	239500	240000	240000	239500	14
442	20231102	111700	2230996000	240000	240000	240000	239500	74
443	20231102	111600	2213245500	241000	240500	241000	240500	157
444	20231102	111500	2175475000	240500	240000	240500	239500	38
445	20231102	111400	2166361500	240000	240000	240000	240000	71
446	20231102	111300	2149321500	240000	240000	240000	239500	31
447	20231102	111200	2141882500	240000	240000	240000	239500	21
448	20231102	111100	2136843000	240000	240000	240000	239500	10
449	20231102	111000	2134443500	240000	239500	240000	239500	21
450	20231102	110900	2129404500	239500	240000	240000	239500	23
451	20231102	110800	2123885000	240000	240000	240000	239500	14
452	20231102	110700	2120525500	240000	241000	241000	239000	222
453	20231102	110600	2067321500	241000	241000	241000	240500	26
454	20231102	110500	2061058000	241000	241500	242000	241000	46
455	20231102	110400	2049966000	241500	242000	242000	241500	38
456	20231102	110300	2040783000	241500	241500	242000	241500	17
457	20231102	110200	2036673000	241500	241500	242000	241000	25
458	20231102	110100	2030635000	241000	241500	242000	241000	57
459	20231102	110000	2016868500	241500	241000	241500	240500	33
460	20231102	105900	2008909000	241500	241500	241500	241000	61
461	20231102	105800	1994195000	241500	241500	241500	241000	8
462	20231102	105700	1992263500	241500	241000	241500	241000	32
463	20231102	105600	1984542000	241000	241000	241500	240500	144
464	20231102	105500	1949879500	241000	241000	241000	240500	29
465	20231102	105400	1942893500	241000	241000	241000	241000	42
466	20231102	105300	1932771500	241000	241000	241000	240500	9
467	20231102	105200	1930603000	241000	241000	241000	241000	21
468	20231102	105100	1925542000	241000	241000	241000	240500	21
469	20231102	105000	1920483000	241000	241500	241500	240500	28
470	20231102	104900	1913741500	242000	241000	242000	240500	44
471	20231102	104800	1903135000	241000	241000	241000	240500	6
472	20231102	104700	1901690000	241000	241000	241000	240500	23
473	20231102	104600	1896147500	241000	240500	241000	240500	23
474	20231102	104500	1890605500	241000	241500	241500	241000	175
475	20231102	104400	1848386000	241500	241000	241500	241000	31
476	20231102	104300	1840901500	241000	241500	241500	241000	12
477	20231102	104200	1838004000	241500	241500	241500	241000	38
478	20231102	104100	1828827500	241500	241500	241500	241500	22
479	20231102	104000	1823514500	241500	241000	241500	241000	74
480	20231102	103900	1805670500	241000	241000	241000	241000	42
481	20231102	103800	1795548500	241000	241000	241000	240500	11
482	20231102	103700	1792899000	241000	241000	241000	241000	26
483	20231102	103600	1786633000	240500	241000	241000	240500	49
484	20231102	103500	1774828500	241000	240500	241000	240500	8
485	20231102	103400	1772901500	241000	241000	241000	241000	27
486	20231102	103300	1766394500	241000	241000	241000	240500	45
487	20231102	103200	1755550000	241000	241000	241000	241000	23
488	20231102	103100	1750007000	240500	241000	241000	240500	24
489	20231102	103000	1744224000	241000	241000	241000	241000	5
490	20231102	102900	1743019000	240500	240500	241000	240500	73
491	20231102	102800	1725450500	241000	241000	241000	240500	4
492	20231102	102700	1724487000	241000	241000	241000	240000	18
493	20231102	102600	1720151500	241000	241500	241500	240500	74
494	20231102	102500	1702314000	241000	241000	241500	240500	108
495	20231102	102400	1676299500	241000	241000	241000	240500	80
496	20231102	102300	1657020500	241000	241000	241000	241000	8
497	20231102	102200	1655092500	241000	240000	241000	240000	139
498	20231102	102100	1621659500	240500	240500	240500	240500	28
499	20231102	102000	1614925500	240500	240500	240500	240000	7
500	20231102	101900	1613242500	240500	240500	240500	240500	31
501	20231102	101800	1605787000	240500	240500	240500	240000	39
502	20231102	101700	1596408500	240500	240500	240500	240500	19
503	20231102	101600	1591839000	240000	240500	240500	240000	18
504	20231102	101500	1587510500	240500	240500	240500	240500	1
505	20231102	101400	1587270000	240000	240000	240500	240000	72
506	20231102	101300	1569984500	240000	239500	240000	239500	41
507	20231102	101200	1560160500	240000	240000	240000	239500	29
508	20231102	101100	1553201000	239500	240000	240000	239500	15
509	20231102	101000	1549602500	239500	240000	240000	239500	28
510	20231102	100900	1542884000	240000	240000	240000	239500	13
511	20231102	100800	1539764500	240000	240000	240000	240000	10
512	20231102	100700	1537364500	240000	240000	240000	239500	48
513	20231102	100600	1525863500	239500	239000	240500	239000	1367
514	20231102	100500	1198750500	238500	239000	239000	238500	3
515	20231102	100400	1198034000	239000	239000	239000	239000	17
516	20231102	100300	1193971000	238500	239000	239000	238500	12
517	20231102	100200	1191103500	238500	239500	239500	238500	249
518	20231102	100100	1131594500	240000	240000	240000	240000	10
519	20231102	100000	1129194500	240000	239500	240000	239500	8
520	20231102	095900	1127277500	240000	240500	240500	239500	217
521	20231102	095800	1075177000	240000	240500	240500	240000	19
522	20231102	095700	1070610500	240500	240500	240500	240500	11
523	20231102	095600	1067965000	240500	240500	240500	240000	16
524	20231102	095500	1064118000	240500	241500	241500	240000	177
525	20231102	095400	1021583500	241000	241000	241000	241000	22
526	20231102	095300	1016281500	241000	240500	241500	240500	193
527	20231102	095200	969808500	240500	240500	240500	240500	46
528	20231102	095100	958745500	240500	240500	240500	240500	16
529	20231102	095000	954897500	240500	240500	240500	240500	5
530	20231102	094900	953695000	240500	240500	240500	240500	9
531	20231102	094800	951530500	240500	240500	240500	240000	93
532	20231102	094700	929184000	240500	240500	240500	240500	13
533	20231102	094600	926057500	240500	240500	240500	240500	2
534	20231102	094500	925576500	240500	239000	240500	239000	879
535	20231102	094400	715266000	238500	239000	239000	238500	14
536	20231102	094300	711921000	239000	239000	239000	239000	16
537	20231102	094200	708097000	238500	239000	239000	238500	3
538	20231102	094100	707381000	239000	238500	239000	238500	38
539	20231102	094000	698301000	239000	239000	239000	239000	9
540	20231102	093900	696150000	239000	239000	239000	239000	16
541	20231102	093800	692326000	238500	239000	239000	238500	44
542	20231102	093700	681816000	239000	239000	239000	239000	5
543	20231102	093600	680621000	239000	239000	239000	239000	10
544	20231102	093500	678231000	239000	239000	239000	239000	24
545	20231102	093400	672495000	239000	238500	239000	238500	99
546	20231102	093300	648872500	238000	239000	239000	238000	79
547	20231102	093200	630023500	239000	238500	239000	238500	85
548	20231102	093100	609745500	239000	239000	239500	238500	146
549	20231102	093000	574852500	239500	239000	239500	239000	12
550	20231102	092900	571980000	239000	239000	239500	238500	273
551	20231102	092800	506724500	238500	239000	239000	238500	134
552	20231102	092700	474714000	239500	239000	239500	238500	206
553	20231102	092600	425448000	239500	239500	239500	239500	3
554	20231102	092500	424729500	239500	239500	239500	239500	10
555	20231102	092400	422334500	239000	239500	239500	239000	10
556	20231102	092300	419940000	239500	239000	239500	239000	14
557	20231102	092200	416588000	239500	239000	239500	239000	26
558	20231102	092100	410366000	239000	239500	239500	239000	31
559	20231102	092000	402942000	239500	239000	239500	239000	76
560	20231102	091900	384771500	239000	239500	239500	239000	10
561	20231102	091800	382377500	239500	239500	239500	238500	17
562	20231102	091700	378308000	239500	239500	239500	238500	25
563	20231102	091600	372325500	239500	239000	240000	238500	102
564	20231102	091500	347908500	239500	239000	239500	239000	138
565	20231102	091400	314916000	239000	238500	239000	237500	99
566	20231102	091300	291335500	239000	239000	239000	238500	47
567	20231102	091200	280118500	239500	239000	239500	238500	135
568	20231102	091100	247871500	239000	240000	240500	239000	195
569	20231102	091000	201190500	240500	240000	240500	240000	46
570	20231102	090900	190145500	240000	239500	240000	239000	177
571	20231102	090800	147805500	239500	239500	239500	239000	102
572	20231102	090700	123409500	239500	239500	239500	239500	6
573	20231102	090600	121972500	239500	239500	240500	239500	87
574	20231102	090500	101105500	239500	239500	239500	239000	28
575	20231102	090400	94400000	239500	239500	239500	239500	20
576	20231102	090300	89610000	239500	239500	239500	239000	23
577	20231102	090200	84111500	240000	241000	241500	239000	139
578	20231102	090100	50826500	241000	242000	243000	241000	81
579	20231102	090000	31247500	242000	242500	242500	238500	129