KissMeData/128940/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	201400	7013855000	293000	293000	293000	293000	774
3	20231103	201300	7013855000	293000	293000	293000	293000	0
4	20231103	201200	7013855000	293000	293000	293000	293000	0
5	20231103	201100	7013855000	293000	293000	293000	293000	0
6	20231103	201000	7013855000	293000	293000	293000	293000	0
7	20231103	200900	7013855000	293000	293000	293000	293000	0
8	20231103	200800	7013855000	293000	293000	293000	293000	0
9	20231103	200700	7013855000	293000	293000	293000	293000	0
10	20231103	200600	7013855000	293000	293000	293000	293000	0
11	20231103	200500	7013855000	293000	293000	293000	293000	0
12	20231103	200400	7013855000	293000	293000	293000	293000	0
13	20231103	200300	7013855000	293000	293000	293000	293000	0
14	20231103	200200	7013855000	293000	293000	293000	293000	0
15	20231103	200100	7013855000	293000	293000	293000	293000	0
16	20231103	200000	7013855000	293000	293000	293000	293000	0
17	20231103	195900	7013855000	293000	293000	293000	293000	0
18	20231103	195800	7013855000	293000	293000	293000	293000	0
19	20231103	195700	7013855000	293000	293000	293000	293000	0
20	20231103	195600	7013855000	293000	293000	293000	293000	0
21	20231103	195500	7013855000	293000	293000	293000	293000	0
22	20231103	195400	7013855000	293000	293000	293000	293000	0
23	20231103	195300	7013855000	293000	293000	293000	293000	0
24	20231103	195200	7013855000	293000	293000	293000	293000	0
25	20231103	195100	7013855000	293000	293000	293000	293000	0
26	20231103	195000	7013855000	293000	293000	293000	293000	0
27	20231103	194900	7013855000	293000	293000	293000	293000	0
28	20231103	194800	7013855000	293000	293000	293000	293000	0
29	20231103	194700	7013855000	293000	293000	293000	293000	0
30	20231103	194600	7013855000	293000	293000	293000	293000	0
31	20231103	194500	7013855000	293000	293000	293000	293000	0
32	20231103	194400	7013855000	293000	293000	293000	293000	774
33	20231103	194300	7013855000	293000	293000	293000	293000	0
34	20231103	194200	7013855000	293000	293000	293000	293000	0
35	20231103	194100	7013855000	293000	293000	293000	293000	0
36	20231103	194000	7013855000	293000	293000	293000	293000	0
37	20231103	193900	7013855000	293000	293000	293000	293000	0
38	20231103	193800	7013855000	293000	293000	293000	293000	0
39	20231103	193700	7013855000	293000	293000	293000	293000	0
40	20231103	193600	7013855000	293000	293000	293000	293000	0
41	20231103	193500	7013855000	293000	293000	293000	293000	0
42	20231103	193400	7013855000	293000	293000	293000	293000	0
43	20231103	193300	7013855000	293000	293000	293000	293000	0
44	20231103	193200	7013855000	293000	293000	293000	293000	0
45	20231103	193100	7013855000	293000	293000	293000	293000	0
46	20231103	193000	7013855000	293000	293000	293000	293000	0
47	20231103	192900	7013855000	293000	293000	293000	293000	0
48	20231103	192800	7013855000	293000	293000	293000	293000	0
49	20231103	192700	7013855000	293000	293000	293000	293000	0
50	20231103	192600	7013855000	293000	293000	293000	293000	0
51	20231103	192500	7013855000	293000	293000	293000	293000	0
52	20231103	192400	7013855000	293000	293000	293000	293000	0
53	20231103	192300	7013855000	293000	293000	293000	293000	0
54	20231103	192200	7013855000	293000	293000	293000	293000	0
55	20231103	192100	7013855000	293000	293000	293000	293000	0
56	20231103	192000	7013855000	293000	293000	293000	293000	0
57	20231103	191900	7013855000	293000	293000	293000	293000	0
58	20231103	191800	7013855000	293000	293000	293000	293000	0
59	20231103	191700	7013855000	293000	293000	293000	293000	0
60	20231103	191600	7013855000	293000	293000	293000	293000	0
61	20231103	191500	7013855000	293000	293000	293000	293000	0
62	20231103	191400	7013855000	293000	293000	293000	293000	774
63	20231103	191300	7013855000	293000	293000	293000	293000	0
64	20231103	191200	7013855000	293000	293000	293000	293000	0
65	20231103	191100	7013855000	293000	293000	293000	293000	0
66	20231103	191000	7013855000	293000	293000	293000	293000	0
67	20231103	190900	7013855000	293000	293000	293000	293000	0
68	20231103	190800	7013855000	293000	293000	293000	293000	0
69	20231103	190700	7013855000	293000	293000	293000	293000	0
70	20231103	190600	7013855000	293000	293000	293000	293000	0
71	20231103	190500	7013855000	293000	293000	293000	293000	0
72	20231103	190400	7013855000	293000	293000	293000	293000	0
73	20231103	190300	7013855000	293000	293000	293000	293000	0
74	20231103	190200	7013855000	293000	293000	293000	293000	0
75	20231103	190100	7013855000	293000	293000	293000	293000	0
76	20231103	190000	7013855000	293000	293000	293000	293000	0
77	20231103	185900	7013855000	293000	293000	293000	293000	0
78	20231103	185800	7013855000	293000	293000	293000	293000	0
79	20231103	185700	7013855000	293000	293000	293000	293000	0
80	20231103	185600	7013855000	293000	293000	293000	293000	0
81	20231103	185500	7013855000	293000	293000	293000	293000	0
82	20231103	185400	7013855000	293000	293000	293000	293000	0
83	20231103	185300	7013855000	293000	293000	293000	293000	0
84	20231103	185200	7013855000	293000	293000	293000	293000	0
85	20231103	185100	7013855000	293000	293000	293000	293000	0
86	20231103	185000	7013855000	293000	293000	293000	293000	0
87	20231103	184900	7013855000	293000	293000	293000	293000	0
88	20231103	184800	7013855000	293000	293000	293000	293000	0
89	20231103	184700	7013855000	293000	293000	293000	293000	0
90	20231103	184600	7013855000	293000	293000	293000	293000	0
91	20231103	184500	7013855000	293000	293000	293000	293000	0
92	20231103	184400	7013855000	293000	293000	293000	293000	774
93	20231103	184300	7013855000	293000	293000	293000	293000	0
94	20231103	184200	7013855000	293000	293000	293000	293000	0
95	20231103	184100	7013855000	293000	293000	293000	293000	0
96	20231103	184000	7013855000	293000	293000	293000	293000	0
97	20231103	183900	7013855000	293000	293000	293000	293000	0
98	20231103	183800	7013855000	293000	293000	293000	293000	0
99	20231103	183700	7013855000	293000	293000	293000	293000	0
100	20231103	183600	7013855000	293000	293000	293000	293000	0
101	20231103	183500	7013855000	293000	293000	293000	293000	0
102	20231103	183400	7013855000	293000	293000	293000	293000	0
103	20231103	183300	7013855000	293000	293000	293000	293000	0
104	20231103	183200	7013855000	293000	293000	293000	293000	0
105	20231103	183100	7013855000	293000	293000	293000	293000	0
106	20231103	183000	7013855000	293000	293000	293000	293000	0
107	20231103	182900	7013855000	293000	293000	293000	293000	0
108	20231103	182800	7013855000	293000	293000	293000	293000	0
109	20231103	182700	7013855000	293000	293000	293000	293000	0
110	20231103	182600	7013855000	293000	293000	293000	293000	0
111	20231103	182500	7013855000	293000	293000	293000	293000	0
112	20231103	182400	7013855000	293000	293000	293000	293000	0
113	20231103	182300	7013855000	293000	293000	293000	293000	0
114	20231103	182200	7013855000	293000	293000	293000	293000	0
115	20231103	182100	7013855000	293000	293000	293000	293000	0
116	20231103	182000	7013855000	293000	293000	293000	293000	0
117	20231103	181900	7013855000	293000	293000	293000	293000	0
118	20231103	181800	7013855000	293000	293000	293000	293000	0
119	20231103	181700	7013855000	293000	293000	293000	293000	0
120	20231103	181600	7013855000	293000	293000	293000	293000	0
121	20231103	181500	7013855000	293000	293000	293000	293000	0
122	20231103	181400	7013855000	293000	293000	293000	293000	774
123	20231103	181300	7013855000	293000	293000	293000	293000	0
124	20231103	181200	7013855000	293000	293000	293000	293000	0
125	20231103	181100	7013855000	293000	293000	293000	293000	0
126	20231103	181000	7013855000	293000	293000	293000	293000	0
127	20231103	180900	7013855000	293000	293000	293000	293000	0
128	20231103	180800	7013855000	293000	293000	293000	293000	0
129	20231103	180700	7013855000	293000	293000	293000	293000	0
130	20231103	180600	7013855000	293000	293000	293000	293000	0
131	20231103	180500	7013855000	293000	293000	293000	293000	0
132	20231103	180400	7013855000	293000	293000	293000	293000	0
133	20231103	180300	7013855000	293000	293000	293000	293000	0
134	20231103	180200	7013855000	293000	293000	293000	293000	0
135	20231103	180100	7013855000	293000	293000	293000	293000	0
136	20231103	180000	7013855000	293000	293000	293000	293000	0
137	20231103	175900	7013855000	293000	293000	293000	293000	0
138	20231103	175800	7013855000	293000	293000	293000	293000	0
139	20231103	175700	7013855000	293000	293000	293000	293000	0
140	20231103	175600	7013855000	293000	293000	293000	293000	0
141	20231103	175500	7013855000	293000	293000	293000	293000	0
142	20231103	175400	7013855000	293000	293000	293000	293000	0
143	20231103	175300	7013855000	293000	293000	293000	293000	0
144	20231103	175200	7013855000	293000	293000	293000	293000	0
145	20231103	175100	7013855000	293000	293000	293000	293000	0
146	20231103	175000	7013855000	293000	293000	293000	293000	0
147	20231103	174900	7013855000	293000	293000	293000	293000	0
148	20231103	174800	7013855000	293000	293000	293000	293000	0
149	20231103	174700	7013855000	293000	293000	293000	293000	0
150	20231103	174600	7013855000	293000	293000	293000	293000	0
151	20231103	174500	7013855000	293000	293000	293000	293000	0
152	20231103	174400	7013855000	293000	293000	293000	293000	774
153	20231103	174300	7013855000	293000	293000	293000	293000	0
154	20231103	174200	7013855000	293000	293000	293000	293000	0
155	20231103	174100	7013855000	293000	293000	293000	293000	0
156	20231103	174000	7013855000	293000	293000	293000	293000	0
157	20231103	173900	7013855000	293000	293000	293000	293000	0
158	20231103	173800	7013855000	293000	293000	293000	293000	0
159	20231103	173700	7013855000	293000	293000	293000	293000	0
160	20231103	173600	7013855000	293000	293000	293000	293000	0
161	20231103	173500	7013855000	293000	293000	293000	293000	0
162	20231103	173400	7013855000	293000	293000	293000	293000	0
163	20231103	173300	7013855000	293000	293000	293000	293000	0
164	20231103	173200	7013855000	293000	293000	293000	293000	0
165	20231103	173100	7013855000	293000	293000	293000	293000	0
166	20231103	173000	7013855000	293000	293000	293000	293000	0
167	20231103	172900	7013855000	293000	293000	293000	293000	0
168	20231103	172800	7013855000	293000	293000	293000	293000	0
169	20231103	172700	7013855000	293000	293000	293000	293000	0
170	20231103	172600	7013855000	293000	293000	293000	293000	0
171	20231103	172500	7013855000	293000	293000	293000	293000	0
172	20231103	172400	7013855000	293000	293000	293000	293000	0
173	20231103	172300	7013855000	293000	293000	293000	293000	0
174	20231103	172200	7013855000	293000	293000	293000	293000	0
175	20231103	172100	7013855000	293000	293000	293000	293000	0
176	20231103	172000	7013855000	293000	293000	293000	293000	0
177	20231103	171900	7013855000	293000	293000	293000	293000	0
178	20231103	171800	7013855000	293000	293000	293000	293000	0
179	20231103	171700	7013855000	293000	293000	293000	293000	0
180	20231103	171600	7013855000	293000	293000	293000	293000	0
181	20231103	171500	7013855000	293000	293000	293000	293000	0
182	20231103	171400	7013855000	293000	293000	293000	293000	774
183	20231103	171300	7013855000	293000	293000	293000	293000	0
184	20231103	171200	7013855000	293000	293000	293000	293000	0
185	20231103	171100	7013855000	293000	293000	293000	293000	0
186	20231103	171000	7013855000	293000	293000	293000	293000	0
187	20231103	170900	7013855000	293000	293000	293000	293000	0
188	20231103	170800	7013855000	293000	293000	293000	293000	0
189	20231103	170700	7013855000	293000	293000	293000	293000	0
190	20231103	170600	7013855000	293000	293000	293000	293000	0
191	20231103	170500	7013855000	293000	293000	293000	293000	0
192	20231103	170400	7013855000	293000	293000	293000	293000	0
193	20231103	170300	7013855000	293000	293000	293000	293000	0
194	20231103	170200	7013855000	293000	293000	293000	293000	0
195	20231103	170100	7013855000	293000	293000	293000	293000	0
196	20231103	170000	7013855000	293000	293000	293000	293000	0
197	20231103	165900	7013855000	293000	293000	293000	293000	0
198	20231103	165800	7013855000	293000	293000	293000	293000	0
199	20231103	165700	7013855000	293000	293000	293000	293000	0
200	20231103	165600	7013855000	293000	293000	293000	293000	0
201	20231103	165500	7013855000	293000	293000	293000	293000	0
202	20231103	165400	7013855000	293000	293000	293000	293000	0
203	20231103	165300	7013855000	293000	293000	293000	293000	0
204	20231103	165200	7013855000	293000	293000	293000	293000	0
205	20231103	165100	7013855000	293000	293000	293000	293000	0
206	20231103	165000	7013855000	293000	293000	293000	293000	0
207	20231103	164900	7013855000	293000	293000	293000	293000	0
208	20231103	164800	7013855000	293000	293000	293000	293000	0
209	20231103	164700	7013855000	293000	293000	293000	293000	0
210	20231103	164600	7013855000	293000	293000	293000	293000	0
211	20231103	164500	7013855000	293000	293000	293000	293000	0
212	20231103	164400	7013855000	293000	293000	293000	293000	774
213	20231103	164300	7013855000	293000	293000	293000	293000	0
214	20231103	164200	7013855000	293000	293000	293000	293000	0
215	20231103	164100	7013855000	293000	293000	293000	293000	0
216	20231103	164000	7013855000	293000	293000	293000	293000	0
217	20231103	163900	7013855000	293000	293000	293000	293000	0
218	20231103	163800	7013855000	293000	293000	293000	293000	0
219	20231103	163700	7013855000	293000	293000	293000	293000	0
220	20231103	163600	7013855000	293000	293000	293000	293000	0
221	20231103	163500	7013855000	293000	293000	293000	293000	0
222	20231103	163400	7013855000	293000	293000	293000	293000	0
223	20231103	163300	7013855000	293000	293000	293000	293000	0
224	20231103	163200	7013855000	293000	293000	293000	293000	0
225	20231103	163100	7013855000	293000	293000	293000	293000	0
226	20231103	163000	7013855000	293000	293000	293000	293000	0
227	20231103	162900	7013855000	293000	293000	293000	293000	0
228	20231103	162800	7013855000	293000	293000	293000	293000	0
229	20231103	162700	7013855000	293000	293000	293000	293000	0
230	20231103	162600	7013855000	293000	293000	293000	293000	0
231	20231103	162500	7013855000	293000	293000	293000	293000	0
232	20231103	162400	7013855000	293000	293000	293000	293000	0
233	20231103	162300	7013855000	293000	293000	293000	293000	0
234	20231103	162200	7013855000	293000	293000	293000	293000	0
235	20231103	162100	7013855000	293000	293000	293000	293000	0
236	20231103	162000	7013855000	293000	293000	293000	293000	0
237	20231103	161900	7013855000	293000	293000	293000	293000	0
238	20231103	161800	7013855000	293000	293000	293000	293000	0
239	20231103	161700	7013855000	293000	293000	293000	293000	0
240	20231103	161600	7013855000	293000	293000	293000	293000	0
241	20231103	161500	7013855000	293000	293000	293000	293000	0
242	20231103	161400	7013855000	293000	293000	293000	293000	774
243	20231103	161300	7013855000	293000	293000	293000	293000	0
244	20231103	161200	7013855000	293000	293000	293000	293000	0
245	20231103	161100	7013855000	293000	293000	293000	293000	0
246	20231103	161000	7013855000	293000	293000	293000	293000	0
247	20231103	160900	7013855000	293000	293000	293000	293000	0
248	20231103	160800	7013855000	293000	293000	293000	293000	0
249	20231103	160700	7013855000	293000	293000	293000	293000	0
250	20231103	160600	7013855000	293000	293000	293000	293000	0
251	20231103	160500	7013855000	293000	293000	293000	293000	0
252	20231103	160400	7013855000	293000	293000	293000	293000	0
253	20231103	160300	7013855000	293000	293000	293000	293000	0
254	20231103	160200	7013855000	293000	293000	293000	293000	0
255	20231103	160100	7013855000	293000	293000	293000	293000	0
256	20231103	160000	7013855000	293000	293000	293000	293000	0
257	20231103	155900	7013855000	293000	293000	293000	293000	0
258	20231103	155800	7013855000	293000	293000	293000	293000	0
259	20231103	155700	7013855000	293000	293000	293000	293000	0
260	20231103	155600	7013855000	293000	293000	293000	293000	0
261	20231103	155500	7013855000	293000	293000	293000	293000	0
262	20231103	155400	7013855000	293000	293000	293000	293000	0
263	20231103	155300	7013855000	293000	293000	293000	293000	0
264	20231103	155200	7013855000	293000	293000	293000	293000	0
265	20231103	155100	7013855000	293000	293000	293000	293000	0
266	20231103	155000	7013855000	293000	293000	293000	293000	0
267	20231103	154900	7013855000	293000	293000	293000	293000	0
268	20231103	154800	7013855000	293000	293000	293000	293000	0
269	20231103	154700	7013855000	293000	293000	293000	293000	0
270	20231103	154600	7013855000	293000	293000	293000	293000	0
271	20231103	154500	7013855000	293000	293000	293000	293000	0
272	20231103	154400	7013855000	293000	293000	293000	293000	774
273	20231103	154300	7013855000	293000	293000	293000	293000	0
274	20231103	154200	7013855000	293000	293000	293000	293000	0
275	20231103	154100	7013855000	293000	293000	293000	293000	0
276	20231103	154000	7013855000	293000	293000	293000	293000	0
277	20231103	153900	7013855000	293000	293000	293000	293000	0
278	20231103	153800	7013855000	293000	293000	293000	293000	0
279	20231103	153700	7013855000	293000	293000	293000	293000	0
280	20231103	153600	7013855000	293000	293000	293000	293000	0
281	20231103	153500	7013855000	293000	293000	293000	293000	0
282	20231103	153400	7013855000	293000	293000	293000	293000	0
283	20231103	153300	7013855000	293000	293000	293000	293000	0
284	20231103	153200	7013855000	293000	293000	293000	293000	0
285	20231103	153100	7013855000	293000	293000	293000	293000	0
286	20231103	153000	7013855000	293000	293000	293000	293000	774
287	20231103	152900	6787073000	292500	292500	292500	292500	0
288	20231103	152800	6787073000	292500	292500	292500	292500	0
289	20231103	152700	6787073000	292500	292500	292500	292500	0
290	20231103	152600	6787073000	292500	292500	292500	292500	0
291	20231103	152500	6787073000	292500	292500	292500	292500	0
292	20231103	152400	6787073000	292500	292500	292500	292500	0
293	20231103	152300	6787073000	292500	292500	292500	292500	0
294	20231103	152200	6787073000	292500	292500	292500	292500	0
295	20231103	152100	6787073000	292500	292500	292500	292500	0
296	20231103	152000	6787073000	292500	292500	292500	292500	0
297	20231103	151900	6787073000	292500	292500	293000	292500	71
298	20231103	151800	6766302000	292500	292500	292500	292000	47
299	20231103	151700	6752564000	292500	292500	292500	292000	60
300	20231103	151600	6735023000	292500	293000	293000	292500	59
301	20231103	151500	6717749000	293000	292500	293000	292500	82
302	20231103	151400	6693763500	292500	292000	292500	292000	16
303	20231103	151300	6689087000	292500	292500	292500	292000	85
304	20231103	151200	6664258000	293000	293000	293000	292500	346
305	20231103	151100	6562898500	292500	292500	293000	292000	26
306	20231103	151000	6555294500	292500	292000	292500	292000	534
307	20231103	150900	6399101500	292000	292500	292500	292000	13
308	20231103	150800	6395300000	292500	292500	292500	292500	158
309	20231103	150700	6349085000	292500	292500	292500	292000	20
310	20231103	150600	6343241000	292500	292500	292500	292500	28
311	20231103	150500	6335051000	292500	292500	292500	292500	9
312	20231103	150400	6332418500	292500	292500	292500	292500	14
313	20231103	150300	6328323500	292500	292500	292500	292500	21
314	20231103	150200	6322181000	292500	292500	292500	292500	139
315	20231103	150100	6281523500	292000	292500	292500	292000	12
316	20231103	150000	6278014500	292500	292000	292500	292000	24
317	20231103	145900	6270997000	292500	292000	292500	292000	76
318	20231103	145800	6248801500	292000	291500	292000	291500	57
319	20231103	145700	6232159500	292000	291500	292000	291500	73
320	20231103	145600	6210844500	292000	291500	292000	291500	27
321	20231103	145500	6202962500	292000	292000	292000	291500	7
322	20231103	145400	6200919000	292000	292000	292000	291500	80
323	20231103	145300	6177560500	292000	292000	292000	291500	37
324	20231103	145200	6166758500	292000	292000	292000	291500	17
325	20231103	145100	6161795000	291500	292000	292000	291500	26
326	20231103	145000	6154204000	292000	292000	292000	291500	31
327	20231103	144900	6145154000	292000	292000	292000	291500	30
328	20231103	144800	6136395000	292000	292000	292000	291500	228
329	20231103	144700	6069819500	292500	292500	292500	292000	32
330	20231103	144600	6060465000	292500	292500	292500	292000	30
331	20231103	144500	6051692500	292500	292500	292500	292000	26
332	20231103	144400	6044088500	292500	292500	292500	292000	13
333	20231103	144300	6040289000	292000	292500	292500	292000	28
334	20231103	144200	6032105500	292500	292500	292500	292000	27
335	20231103	144100	6024209000	292000	292500	292500	292000	6
336	20231103	144000	6022455500	292500	292000	292500	291500	155
337	20231103	143900	5977191500	292000	292000	292000	292000	29
338	20231103	143800	5968723500	291500	292000	292000	291500	33
339	20231103	143700	5959092000	292000	292000	292000	291500	81
340	20231103	143600	5935445500	292000	292000	292000	291500	28
341	20231103	143500	5927270500	292000	292000	292000	291500	24
342	20231103	143400	5920264000	291500	292000	292000	291500	14
343	20231103	143300	5916177000	292000	292000	292000	291500	9
344	20231103	143200	5913550500	292000	292000	292000	291500	21
345	20231103	143100	5907421000	291500	292000	292000	291500	31
346	20231103	143000	5898370500	292000	292000	292000	291500	12
347	20231103	142900	5894868000	292000	291500	292000	291500	20
348	20231103	142800	5889030000	292000	292000	292000	291500	32
349	20231103	142700	5879696500	291500	292000	292000	291500	14
350	20231103	142600	5875609000	291500	292000	292000	291500	10
351	20231103	142500	5872691000	292000	291500	292000	291500	83
352	20231103	142400	5848486000	291500	292000	292000	291500	52
353	20231103	142300	5833319500	292000	292000	292000	291500	6
354	20231103	142200	5831568000	292000	292000	292000	291500	27
355	20231103	142100	5823685500	292000	291500	292000	291500	7
356	20231103	142000	5821643000	291500	292000	292000	291500	25
357	20231103	141900	5814344500	291500	291500	292000	291500	7
358	20231103	141800	5812302000	291500	291500	292000	291500	18
359	20231103	141700	5807048000	291500	291500	292000	291500	67
360	20231103	141600	5787511000	292000	291500	292000	291500	27
361	20231103	141500	5779628500	292000	291500	292000	291500	16
362	20231103	141400	5774957000	291500	291500	292000	291500	13
363	20231103	141300	5771162000	292000	291500	292000	291500	14
364	20231103	141200	5767077500	292000	292000	292000	291500	11
365	20231103	141100	5763866000	292000	292000	292500	291500	76
366	20231103	141000	5741664500	292000	292500	292500	292000	36
367	20231103	140900	5731152000	292500	292500	292500	292000	46
368	20231103	140800	5717708000	292500	292000	292500	292000	20
369	20231103	140700	5711858500	292500	292500	292500	292000	10
370	20231103	140600	5708935500	292500	292000	292500	292000	5
371	20231103	140500	5707474500	292500	291500	292500	291500	28
372	20231103	140400	5699293500	292000	292000	292000	291500	8
373	20231103	140300	5696959000	292000	292000	292000	291500	6
374	20231103	140200	5695208000	292500	292500	292500	291500	45
375	20231103	140100	5682057000	292500	292000	292500	291500	27
376	20231103	140000	5674168500	292000	292000	292500	292000	25
377	20231103	135900	5666866500	292000	291500	292000	291500	9
378	20231103	135800	5664242000	292000	292000	292000	291500	25
379	20231103	135700	5656945000	291500	292000	292000	291500	20
380	20231103	135600	5651108500	291500	291500	292000	291500	8
381	20231103	135500	5648776000	291500	291500	292500	291500	57
382	20231103	135400	5632134000	292500	292000	292500	291500	64
383	20231103	135300	5613457500	291500	291500	292000	291500	20
384	20231103	135200	5607621500	292000	292000	292000	291500	11
385	20231103	135100	5604412000	292000	292000	292000	291500	31
386	20231103	135000	5595364000	292000	291500	292000	291500	7
387	20231103	134900	5593323000	292500	292000	292500	291500	15
388	20231103	134800	5588946000	291500	292000	292500	291500	57
389	20231103	134700	5572303500	291500	291500	292000	291500	45
390	20231103	134600	5559170000	292000	291500	292000	291500	14
391	20231103	134500	5555086000	292000	292000	292000	291500	14
392	20231103	134400	5551000500	292000	291500	292000	291500	32
393	20231103	134300	5541665000	291500	292000	292000	291500	19
394	20231103	134200	5536120500	291500	292000	292000	291500	15
395	20231103	134100	5531744000	291500	292000	292000	291500	22
396	20231103	134000	5525323500	291500	292000	292000	291500	37
397	20231103	133900	5514529500	292000	291500	292000	291500	30
398	20231103	133800	5505777000	291500	291500	292000	291500	9
399	20231103	133700	5503151500	292000	292500	292500	291500	36
400	20231103	133600	5492640500	292000	291500	292500	291500	30
401	20231103	133500	5483876500	291500	291500	292000	291500	16
402	20231103	133400	5479208000	291500	291500	292500	291500	128
403	20231103	133300	5441781000	292500	292000	292500	291500	16
404	20231103	133200	5437109000	292000	291500	292000	291500	24
405	20231103	133100	5430105500	291500	292000	292000	291500	41
406	20231103	133000	5418136000	292000	292000	292500	292000	31
407	20231103	132900	5409074500	292000	292000	292000	291500	5
408	20231103	132800	5407615000	292000	292500	292500	292000	17
409	20231103	132700	5402649000	292500	291500	292500	291500	16
410	20231103	132600	5397970500	292000	292000	292500	291500	35
411	20231103	132500	5387761500	292000	292500	292500	291500	21
412	20231103	132400	5381627500	292000	292000	292000	291500	39
413	20231103	132300	5370240000	292000	292000	292000	291500	23
414	20231103	132200	5363524500	292000	292000	292000	291500	7
415	20231103	132100	5361481000	292000	291500	292000	291500	17
416	20231103	132000	5356523000	291500	292000	292000	291500	22
417	20231103	131900	5350099500	292000	291500	292000	291500	10
418	20231103	131800	5347180500	291500	292000	292000	291500	3
419	20231103	131700	5346305000	292000	292000	292000	291500	199
420	20231103	131600	5288273500	292000	292000	292000	292000	4
421	20231103	131500	5287105500	291500	292500	292500	291500	7
422	20231103	131400	5285059500	292000	292000	292500	292000	29
423	20231103	131300	5276587000	292500	292000	292500	292000	14
424	20231103	131200	5272494000	292000	292500	292500	291500	19
425	20231103	131100	5266946500	292500	291500	292500	291500	12
426	20231103	131000	5263442500	292000	292000	292000	291500	47
427	20231103	130900	5249722500	292000	292000	292000	291500	4
428	20231103	130800	5248555000	292000	292000	292000	291500	24
429	20231103	130700	5241549000	291500	292000	292000	291500	8
430	20231103	130600	5239215000	292000	292000	292000	291500	17
431	20231103	130500	5234251500	292000	292000	292000	291500	17
432	20231103	130400	5229288500	292000	291500	292000	291500	8
433	20231103	130300	5226953000	291500	292000	292000	291500	23
434	20231103	130200	5220237500	292000	291500	292000	291500	5
435	20231103	130100	5218778000	292000	291500	292000	291500	16
436	20231103	130000	5214107500	291500	292000	292000	291500	48
437	20231103	125900	5200092500	291500	292000	292000	291500	11
438	20231103	125800	5196881500	291500	292000	292000	291500	3
439	20231103	125700	5196006000	292000	292000	292000	291500	20
440	20231103	125600	5190166500	292000	292000	292000	292000	12
441	20231103	125500	5186662500	291500	292000	292000	291500	26
442	20231103	125400	5179079500	292000	292000	292000	292000	9
443	20231103	125300	5176451500	292000	292000	292000	291500	18
444	20231103	125200	5171196000	292000	291500	292000	291500	10
445	20231103	125100	5168277500	292000	292000	292000	292000	18
446	20231103	125000	5163021500	292000	292000	292000	291500	26
447	20231103	124900	5155432000	292000	292000	292000	292000	10
448	20231103	124800	5152512000	292000	291500	292000	291500	13
449	20231103	124700	5148717000	292000	292000	292000	291500	8
450	20231103	124600	5146381500	292000	292000	292000	291500	16
451	20231103	124500	5141711000	291500	292000	292000	291500	8
452	20231103	124400	5139376000	292000	291500	292000	291500	6
453	20231103	124300	5137624500	291500	292000	292000	291500	45
454	20231103	124200	5124500500	292000	291500	292000	291500	12
455	20231103	124100	5120997000	292000	292000	292000	292000	5
456	20231103	124000	5119537000	292000	291500	292000	291500	11
457	20231103	123900	5116325500	292500	292000	292500	291500	18
458	20231103	123800	5111067000	292500	292500	292500	292000	5
459	20231103	123700	5109605000	292500	291500	292500	291500	21
460	20231103	123600	5103473000	292000	292000	292000	291500	26
461	20231103	123500	5095886500	292000	292000	292500	292000	7
462	20231103	123400	5093842000	292000	292000	292000	292000	32
463	20231103	123300	5084498000	291500	292000	292000	291500	6
464	20231103	123200	5082748500	291500	292000	292000	291500	17
465	20231103	123100	5077786500	292500	292000	292500	291500	34
466	20231103	123000	5067864000	292000	292000	292000	291500	27
467	20231103	122900	5059991000	292000	291500	292000	291500	15
468	20231103	122800	5055617000	291500	291500	292000	291000	24
469	20231103	122700	5048620000	291500	292000	292000	291500	112
470	20231103	122600	5015969500	292500	292000	292500	291500	15
471	20231103	122500	5011590500	292000	291500	292000	291500	13
472	20231103	122400	5007795000	292000	292000	292500	291500	13
473	20231103	122300	5003999000	292500	292500	292500	291500	30
474	20231103	122200	4995243000	292500	292000	292500	291500	29
475	20231103	122100	4986764000	292000	292000	292000	292000	8
476	20231103	122000	4984428000	291500	292000	292000	291500	46
477	20231103	121900	4971008000	292500	292000	292500	292000	9
478	20231103	121800	4968379500	292000	292000	292500	292000	12
479	20231103	121700	4964871000	292500	292000	292500	292000	30
480	20231103	121600	4956110000	292000	293000	293000	291500	7
481	20231103	121500	4954066000	293000	292500	293000	292000	17
482	20231103	121400	4949096000	292500	292000	292500	292000	16
483	20231103	121300	4944422500	291500	291500	291500	291500	1
484	20231103	121200	4944131000	291500	293000	293000	291500	50
485	20231103	121100	4929521500	291500	292500	292500	291500	44
486	20231103	121000	4916668000	292000	292500	292500	292000	9
487	20231103	120900	4914039500	292000	292500	293000	292000	21
488	20231103	120800	4907906000	292500	292000	292500	292000	31
489	20231103	120700	4898839000	292500	292500	292500	292000	40
490	20231103	120600	4887155500	292000	292500	292500	292000	11
491	20231103	120500	4883938500	292000	292500	292500	292000	21
492	20231103	120400	4877799000	292000	292500	292500	292000	21
493	20231103	120300	4871666000	292500	292000	292500	292000	12
494	20231103	120200	4868156500	292500	292500	292500	292500	1
495	20231103	120100	4867864000	292500	292500	292500	292000	15
496	20231103	120000	4863478500	292500	292500	292500	292000	27
497	20231103	115900	4855587500	292000	292500	292500	291500	187
498	20231103	115800	4801044000	292500	292500	292500	292000	16
499	20231103	115700	4796364500	292500	292500	292500	292000	10
500	20231103	115600	4793440000	292500	292000	292500	292000	5
501	20231103	115500	4791978000	292500	292000	292500	292000	4
502	20231103	115400	4790808500	292500	292500	292500	292000	34
503	20231103	115300	4780870500	292000	292500	292500	292000	6
504	20231103	115200	4779117000	293000	292500	293000	292000	108
505	20231103	115100	4747552000	292000	292500	293000	291500	47
506	20231103	115000	4733824500	293000	292000	293000	292000	14
507	20231103	114900	4729733500	292500	292000	292500	292000	21
508	20231103	114800	4723599500	293000	292000	293000	291500	26
509	20231103	114700	4716000500	292000	292000	292000	291500	9
510	20231103	114600	4713373000	291500	292500	293000	291500	34
511	20231103	114500	4703442000	293000	293000	293000	292000	408
512	20231103	114400	4584289000	292500	293000	293000	292500	11
513	20231103	114300	4581066500	292500	292500	293000	292500	71
514	20231103	114200	4560298000	293000	293000	293000	293000	2
515	20231103	114100	4559712000	293000	293500	293500	292500	15
516	20231103	114000	4555313500	293500	293000	293500	293000	33
517	20231103	113900	4545635500	293500	293500	293500	292500	7
518	20231103	113800	4543584000	293000	293000	293000	292500	218
519	20231103	113700	4479710500	292500	293000	293000	292000	43
520	20231103	113600	4467127500	293000	293000	293000	292500	55
521	20231103	113500	4451013000	292500	292500	292500	292500	16
522	20231103	113400	4446333000	292500	292500	292500	292000	35
523	20231103	113300	4436101500	292000	292000	292000	292000	52
524	20231103	113200	4420917500	291500	291500	292000	291500	5
525	20231103	113100	4419458500	292000	292000	292000	291500	20
526	20231103	113000	4413622000	292500	292000	292500	291500	38
527	20231103	112900	4402528500	292500	291500	292500	291500	328
528	20231103	112800	4306759000	291000	291500	291500	291000	3
529	20231103	112700	4305885000	291500	291500	291500	291000	17
530	20231103	112600	4300930000	291500	291500	291500	291000	22
531	20231103	112500	4294520000	291000	291500	291500	291000	28
532	20231103	112400	4286363500	291500	291500	291500	291000	36
533	20231103	112300	4275870000	291000	291000	291000	291000	10
534	20231103	112200	4272960000	291000	291000	291500	290500	62
535	20231103	112100	4254919000	291500	290500	291500	290500	13
536	20231103	112000	4251132500	290000	290000	291000	290000	167
537	20231103	111900	4202678500	290000	290500	290500	290000	226
538	20231103	111800	4137067500	290500	290500	291500	290500	13
539	20231103	111700	4133286000	291000	291000	291000	291000	54
540	20231103	111600	4117572000	291000	291000	291000	291000	1
541	20231103	111500	4117281000	291000	291000	291000	290500	40
542	20231103	111400	4105646500	291000	291000	291000	290500	44
543	20231103	111300	4092843500	291000	291000	291000	291000	12
544	20231103	111200	4089351500	290500	291000	291000	290500	18
545	20231103	111100	4084114000	291000	290500	291500	290500	132
546	20231103	111000	4045719500	290500	290000	290500	290000	72
547	20231103	110900	4024804500	290000	291500	291500	290000	988
548	20231103	110800	3737959000	291500	291000	291500	291000	16
549	20231103	110700	3733302500	291000	291500	291500	291000	88
550	20231103	110600	3707693500	291500	291000	291500	290500	77
551	20231103	110500	3685285000	291000	291000	291000	291000	67
552	20231103	110400	3665788000	291000	291000	291000	290500	75
553	20231103	110300	3643964500	291000	291000	291500	291000	461
554	20231103	110200	3509806000	291000	291500	291500	291000	195
555	20231103	110100	3453051000	291000	291000	291000	291000	12
556	20231103	110000	3449559000	291500	291000	291500	291000	41
557	20231103	105900	3437614500	291500	291000	291500	291000	30
558	20231103	105800	3428871000	291500	291500	291500	291500	357
559	20231103	105700	3324805500	291500	292000	292500	291500	350
560	20231103	105600	3222600000	292000	292000	292500	292000	34
561	20231103	105500	3212667500	292500	292500	292500	292000	13
562	20231103	105400	3208866500	292000	292000	293000	292000	48
563	20231103	105300	3194812500	292500	292000	292500	292000	167
564	20231103	105200	3146025500	292000	292500	292500	292000	124
565	20231103	105100	3109756500	292500	292000	292500	292000	13
566	20231103	105000	3105958000	292000	292000	292500	292000	7
567	20231103	104900	3103912500	292500	292000	292500	292000	35
568	20231103	104800	3093676500	292500	292000	292500	292000	30
569	20231103	104700	3084902500	292500	292000	292500	292000	14
570	20231103	104600	3080808000	292000	292000	293000	292000	58
571	20231103	104500	3063856000	292500	292500	292500	292000	113
572	20231103	104400	3030804000	292500	292500	292500	292000	13
573	20231103	104300	3027005500	292500	293000	293000	292500	69
574	20231103	104200	3006821500	293000	293000	293000	292500	31
575	20231103	104100	2997742500	293000	292500	293000	292500	7
576	20231103	104000	2995692500	293000	292500	293000	292500	19
577	20231103	103900	2990130500	293000	292500	293000	292500	128
578	20231103	103800	2952686000	292500	293000	293000	292500	14
579	20231103	103700	2948584500	292500	292500	293000	292500	13
580	20231103	103600	2944776500	293000	292500	293000	292500	24
581	20231103	103500	2937745500	292500	292500	292500	292500	56
582	20231103	103400	2921365500	292500	292500	293000	292500	57
583	20231103	103300	2904687500	292500	292500	292500	292500	192
584	20231103	103200	2848527500	292500	293000	293000	292500	46
585	20231103	103100	2835062500	292500	293000	293000	292500	70
586	20231103	103000	2814585500	293000	293000	293000	292500	15
587	20231103	102900	2810192500	292500	293000	293000	292500	29
588	20231103	102800	2801701000	292500	292500	293000	292500	28
589	20231103	102700	2793509000	293000	293000	293500	292500	30
590	20231103	102600	2784719500	293000	292500	293500	292500	12
591	20231103	102500	2781203000	292500	293500	293500	292500	371
592	20231103	102400	2672532500	293500	293500	294000	293500	145
593	20231103	102300	2629972500	294000	294000	294500	294000	20
594	20231103	102200	2624088500	294500	294000	294500	294000	12
595	20231103	102100	2620555000	294000	293500	294000	293500	35
596	20231103	102000	2610270500	293500	294000	294000	293500	14
597	20231103	101900	2606156000	293500	294000	294000	293500	6
598	20231103	101800	2604394000	294000	294000	294000	294000	13
599	20231103	101700	2600572000	294000	294000	294000	293500	12
600	20231103	101600	2597045000	293500	293500	294000	293500	5
601	20231103	101500	2595577000	294500	294500	294500	294500	12
602	20231103	101400	2592043000	293500	294000	294000	293500	348
603	20231103	101300	2489848500	294500	294500	294500	294500	0
604	20231103	101200	2489848500	294500	294000	294500	294000	30
605	20231103	101100	2481019000	294000	294000	294000	294000	3
606	20231103	101000	2480137000	294500	294500	294500	294500	11
607	20231103	100900	2476897500	294500	294500	295000	294500	130
608	20231103	100800	2438608000	294500	294000	294500	293500	68
609	20231103	100700	2418612500	294000	294500	294500	294000	165
610	20231103	100600	2370101500	294500	294500	294500	294500	8
611	20231103	100500	2367745500	294500	294500	294500	294500	16
612	20231103	100400	2363033500	294000	294500	294500	294000	46
613	20231103	100300	2349487000	295000	294500	295000	294500	10
614	20231103	100200	2346538000	294500	294500	295000	294500	10
615	20231103	100100	2343592500	294500	295000	295000	294500	49
616	20231103	100000	2329161000	295000	295000	295000	295000	218
617	20231103	095900	2264851000	294500	295000	295000	294500	34
618	20231103	095800	2254822000	295000	294500	295000	294500	29
619	20231103	095700	2246280500	294500	294500	294500	294000	67
620	20231103	095600	2226549500	294500	294500	294500	294500	27
621	20231103	095500	2218598000	294000	294500	294500	294000	47
622	20231103	095400	2204758000	294500	294000	294500	294000	32
623	20231103	095300	2195336500	294000	295000	295000	294000	38
624	20231103	095200	2184141000	295000	295000	295000	294500	56
625	20231103	095100	2167631000	295000	295000	295000	294500	40
626	20231103	095000	2155839000	294500	294500	295000	294000	55
627	20231103	094900	2139635000	294500	294500	295000	294500	57
628	20231103	094800	2122834000	294500	295000	295000	294500	91
629	20231103	094700	2096015500	295000	294500	295000	294500	224
630	20231103	094600	2030034000	295000	295000	295000	294500	58
631	20231103	094500	2012933000	295000	294500	295000	294500	110
632	20231103	094400	1980485000	295000	295000	295000	294500	40
633	20231103	094300	1968686000	295000	295000	295000	295000	85
634	20231103	094200	1943611000	295000	294500	295000	294500	47
635	20231103	094100	1929757000	295000	295000	295000	295000	71
636	20231103	094000	1908812000	294500	294500	295000	294500	61
637	20231103	093900	1890836500	294500	294500	295000	294500	30
638	20231103	093800	1881995000	295000	295000	295000	294500	57
639	20231103	093700	1865192000	295000	294500	295000	294500	87
640	20231103	093600	1839562500	294500	294500	294500	294000	66
641	20231103	093500	1820134000	294500	294500	294500	294000	111
642	20231103	093400	1787445000	294000	294000	294500	294000	47
643	20231103	093300	1773625500	294000	294000	294500	293500	29
644	20231103	093200	1765100000	294000	293500	294000	293500	39
645	20231103	093100	1753637500	293500	294500	294500	293500	43
646	20231103	093000	1740979500	294500	294000	294500	294000	25
647	20231103	092900	1733623000	294500	294000	294500	293500	73
648	20231103	092800	1712173500	294000	293500	294000	293500	68
649	20231103	092700	1692184000	294000	294500	295000	294000	106
650	20231103	092600	1660939000	295000	295000	295000	293500	193
651	20231103	092500	1604108000	295000	295000	295500	295000	88
652	20231103	092400	1578128000	294500	294000	294500	294000	81
653	20231103	092300	1554279500	294500	294000	294500	294000	145
654	20231103	092200	1511609000	294000	294000	294500	294000	49
655	20231103	092100	1497195500	294000	293500	294000	293500	40
656	20231103	092000	1485438000	293500	293500	294000	293000	40
657	20231103	091900	1473690000	293000	293000	294000	292500	70
658	20231103	091800	1453150000	293000	292000	293000	292000	185
659	20231103	091700	1399108500	292000	291500	292000	291500	31
660	20231103	091600	1390057000	292000	291500	292000	291500	46
661	20231103	091500	1376636500	291500	291000	291500	291000	123
662	20231103	091400	1340808500	291000	292500	292500	291000	559
663	20231103	091300	1177892000	292500	291500	292500	291500	85
664	20231103	091200	1153071000	292000	291500	292000	291000	81
665	20231103	091100	1129460000	291500	291500	291500	291000	56
666	20231103	091000	1113148000	291500	291500	292000	291000	154
667	20231103	090900	1068252500	291500	293000	293500	291500	854
668	20231103	090800	818760000	293000	293000	293000	292500	82
669	20231103	090700	794734500	293000	294000	294000	293000	252
670	20231103	090600	720780500	294000	294000	295500	294000	119
671	20231103	090500	685753000	294000	294500	295500	294000	317
672	20231103	090400	592287500	294500	295000	295000	294000	551
673	20231103	090300	430169500	295000	295500	296000	294500	217
674	20231103	090200	366151000	295500	296000	296000	295000	72
675	20231103	090100	344897500	295500	296500	297500	295500	290
676	20231103	090000	259061500	298000	297000	298000	296500	872