KissMeData/005070/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184400	19994399600	156900	156900	156900	156900	5238
3	20231108	184300	19994399600	156900	156900	156900	156900	0
4	20231108	184200	19994399600	156900	156900	156900	156900	0
5	20231108	184100	19994399600	156900	156900	156900	156900	0
6	20231108	184000	19994399600	156900	156900	156900	156900	0
7	20231108	183900	19994399600	156900	156900	156900	156900	0
8	20231108	183800	19994399600	156900	156900	156900	156900	0
9	20231108	183700	19994399600	156900	156900	156900	156900	0
10	20231108	183600	19994399600	156900	156900	156900	156900	0
11	20231108	183500	19994399600	156900	156900	156900	156900	0
12	20231108	183400	19994399600	156900	156900	156900	156900	0
13	20231108	183300	19994399600	156900	156900	156900	156900	0
14	20231108	183200	19994399600	156900	156900	156900	156900	0
15	20231108	183100	19994399600	156900	156900	156900	156900	0
16	20231108	183000	19994399600	156900	156900	156900	156900	0
17	20231108	182900	19994399600	156900	156900	156900	156900	0
18	20231108	182800	19994399600	156900	156900	156900	156900	0
19	20231108	182700	19994399600	156900	156900	156900	156900	0
20	20231108	182600	19994399600	156900	156900	156900	156900	0
21	20231108	182500	19994399600	156900	156900	156900	156900	0
22	20231108	182400	19994399600	156900	156900	156900	156900	0
23	20231108	182300	19994399600	156900	156900	156900	156900	0
24	20231108	182200	19994399600	156900	156900	156900	156900	0
25	20231108	182100	19994399600	156900	156900	156900	156900	0
26	20231108	182000	19994399600	156900	156900	156900	156900	0
27	20231108	181900	19994399600	156900	156900	156900	156900	0
28	20231108	181800	19994399600	156900	156900	156900	156900	0
29	20231108	181700	19994399600	156900	156900	156900	156900	0
30	20231108	181600	19994399600	156900	156900	156900	156900	0
31	20231108	181500	19994399600	156900	156900	156900	156900	0
32	20231108	181400	19994399600	156900	156900	156900	156900	5238
33	20231108	181300	19994399600	156900	156900	156900	156900	0
34	20231108	181200	19994399600	156900	156900	156900	156900	0
35	20231108	181100	19994399600	156900	156900	156900	156900	0
36	20231108	181000	19994399600	156900	156900	156900	156900	0
37	20231108	180900	19994399600	156900	156900	156900	156900	0
38	20231108	180800	19994399600	156900	156900	156900	156900	0
39	20231108	180700	19994399600	156900	156900	156900	156900	0
40	20231108	180600	19994399600	156900	156900	156900	156900	0
41	20231108	180500	19994399600	156900	156900	156900	156900	0
42	20231108	180400	19994399600	156900	156900	156900	156900	0
43	20231108	180300	19994399600	156900	156900	156900	156900	0
44	20231108	180200	19994399600	156900	156900	156900	156900	0
45	20231108	180100	19994399600	156900	156900	156900	156900	0
46	20231108	180000	19994399600	156900	156900	156900	156900	0
47	20231108	175900	19994399600	156900	156900	156900	156900	0
48	20231108	175800	19994399600	156900	156900	156900	156900	0
49	20231108	175700	19994399600	156900	156900	156900	156900	0
50	20231108	175600	19994399600	156900	156900	156900	156900	0
51	20231108	175500	19994399600	156900	156900	156900	156900	0
52	20231108	175400	19994399600	156900	156900	156900	156900	0
53	20231108	175300	19994399600	156900	156900	156900	156900	0
54	20231108	175200	19994399600	156900	156900	156900	156900	0
55	20231108	175100	19994399600	156900	156900	156900	156900	0
56	20231108	175000	19994399600	156900	156900	156900	156900	0
57	20231108	174900	19994399600	156900	156900	156900	156900	0
58	20231108	174800	19994399600	156900	156900	156900	156900	0
59	20231108	174700	19994399600	156900	156900	156900	156900	0
60	20231108	174600	19994399600	156900	156900	156900	156900	0
61	20231108	174500	19994399600	156900	156900	156900	156900	0
62	20231108	174400	19994399600	156900	156900	156900	156900	5238
63	20231108	174300	19994399600	156900	156900	156900	156900	0
64	20231108	174200	19994399600	156900	156900	156900	156900	0
65	20231108	174100	19994399600	156900	156900	156900	156900	0
66	20231108	174000	19994399600	156900	156900	156900	156900	0
67	20231108	173900	19994399600	156900	156900	156900	156900	0
68	20231108	173800	19994399600	156900	156900	156900	156900	0
69	20231108	173700	19994399600	156900	156900	156900	156900	0
70	20231108	173600	19994399600	156900	156900	156900	156900	0
71	20231108	173500	19994399600	156900	156900	156900	156900	0
72	20231108	173400	19994399600	156900	156900	156900	156900	0
73	20231108	173300	19994399600	156900	156900	156900	156900	0
74	20231108	173200	19994399600	156900	156900	156900	156900	0
75	20231108	173100	19994399600	156900	156900	156900	156900	0
76	20231108	173000	19994399600	156900	156900	156900	156900	0
77	20231108	172900	19994399600	156900	156900	156900	156900	0
78	20231108	172800	19994399600	156900	156900	156900	156900	0
79	20231108	172700	19994399600	156900	156900	156900	156900	0
80	20231108	172600	19994399600	156900	156900	156900	156900	0
81	20231108	172500	19994399600	156900	156900	156900	156900	0
82	20231108	172400	19994399600	156900	156900	156900	156900	0
83	20231108	172300	19994399600	156900	156900	156900	156900	0
84	20231108	172200	19994399600	156900	156900	156900	156900	0
85	20231108	172100	19994399600	156900	156900	156900	156900	0
86	20231108	172000	19994399600	156900	156900	156900	156900	0
87	20231108	171900	19994399600	156900	156900	156900	156900	0
88	20231108	171800	19994399600	156900	156900	156900	156900	0
89	20231108	171700	19994399600	156900	156900	156900	156900	0
90	20231108	171600	19994399600	156900	156900	156900	156900	0
91	20231108	171500	19994399600	156900	156900	156900	156900	0
92	20231108	171400	19994399600	156900	156900	156900	156900	5238
93	20231108	171300	19994399600	156900	156900	156900	156900	0
94	20231108	171200	19994399600	156900	156900	156900	156900	0
95	20231108	171100	19994399600	156900	156900	156900	156900	0
96	20231108	171000	19994399600	156900	156900	156900	156900	0
97	20231108	170900	19994399600	156900	156900	156900	156900	0
98	20231108	170800	19994399600	156900	156900	156900	156900	0
99	20231108	170700	19994399600	156900	156900	156900	156900	0
100	20231108	170600	19994399600	156900	156900	156900	156900	0
101	20231108	170500	19994399600	156900	156900	156900	156900	0
102	20231108	170400	19994399600	156900	156900	156900	156900	0
103	20231108	170300	19994399600	156900	156900	156900	156900	0
104	20231108	170200	19994399600	156900	156900	156900	156900	0
105	20231108	170100	19994399600	156900	156900	156900	156900	0
106	20231108	170000	19994399600	156900	156900	156900	156900	0
107	20231108	165900	19994399600	156900	156900	156900	156900	0
108	20231108	165800	19994399600	156900	156900	156900	156900	0
109	20231108	165700	19994399600	156900	156900	156900	156900	0
110	20231108	165600	19994399600	156900	156900	156900	156900	0
111	20231108	165500	19994399600	156900	156900	156900	156900	0
112	20231108	165400	19994399600	156900	156900	156900	156900	0
113	20231108	165300	19994399600	156900	156900	156900	156900	0
114	20231108	165200	19994399600	156900	156900	156900	156900	0
115	20231108	165100	19994399600	156900	156900	156900	156900	0
116	20231108	165000	19994399600	156900	156900	156900	156900	0
117	20231108	164900	19994399600	156900	156900	156900	156900	0
118	20231108	164800	19994399600	156900	156900	156900	156900	0
119	20231108	164700	19994399600	156900	156900	156900	156900	0
120	20231108	164600	19994399600	156900	156900	156900	156900	0
121	20231108	164500	19994399600	156900	156900	156900	156900	0
122	20231108	164400	19994399600	156900	156900	156900	156900	5238
123	20231108	164300	19994399600	156900	156900	156900	156900	0
124	20231108	164200	19994399600	156900	156900	156900	156900	0
125	20231108	164100	19994399600	156900	156900	156900	156900	0
126	20231108	164000	19994399600	156900	156900	156900	156900	0
127	20231108	163900	19994399600	156900	156900	156900	156900	0
128	20231108	163800	19994399600	156900	156900	156900	156900	0
129	20231108	163700	19994399600	156900	156900	156900	156900	0
130	20231108	163600	19994399600	156900	156900	156900	156900	0
131	20231108	163500	19994399600	156900	156900	156900	156900	0
132	20231108	163400	19994399600	156900	156900	156900	156900	0
133	20231108	163300	19994399600	156900	156900	156900	156900	0
134	20231108	163200	19994399600	156900	156900	156900	156900	0
135	20231108	163100	19994399600	156900	156900	156900	156900	0
136	20231108	163000	19994399600	156900	156900	156900	156900	0
137	20231108	162900	19994399600	156900	156900	156900	156900	0
138	20231108	162800	19994399600	156900	156900	156900	156900	0
139	20231108	162700	19994399600	156900	156900	156900	156900	0
140	20231108	162600	19994399600	156900	156900	156900	156900	0
141	20231108	162500	19994399600	156900	156900	156900	156900	0
142	20231108	162400	19994399600	156900	156900	156900	156900	0
143	20231108	162300	19994399600	156900	156900	156900	156900	0
144	20231108	162200	19994399600	156900	156900	156900	156900	0
145	20231108	162100	19994399600	156900	156900	156900	156900	0
146	20231108	162000	19994399600	156900	156900	156900	156900	0
147	20231108	161900	19994399600	156900	156900	156900	156900	0
148	20231108	161800	19994399600	156900	156900	156900	156900	0
149	20231108	161700	19994399600	156900	156900	156900	156900	0
150	20231108	161600	19994399600	156900	156900	156900	156900	0
151	20231108	161500	19994399600	156900	156900	156900	156900	0
152	20231108	161400	19994399600	156900	156900	156900	156900	5238
153	20231108	161300	19994399600	156900	156900	156900	156900	0
154	20231108	161200	19994399600	156900	156900	156900	156900	0
155	20231108	161100	19994399600	156900	156900	156900	156900	0
156	20231108	161000	19994399600	156900	156900	156900	156900	0
157	20231108	160900	19994399600	156900	156900	156900	156900	0
158	20231108	160800	19994399600	156900	156900	156900	156900	0
159	20231108	160700	19994399600	156900	156900	156900	156900	0
160	20231108	160600	19994399600	156900	156900	156900	156900	0
161	20231108	160500	19994399600	156900	156900	156900	156900	0
162	20231108	160400	19994399600	156900	156900	156900	156900	0
163	20231108	160300	19994399600	156900	156900	156900	156900	0
164	20231108	160200	19994399600	156900	156900	156900	156900	0
165	20231108	160100	19994399600	156900	156900	156900	156900	0
166	20231108	160000	19994399600	156900	156900	156900	156900	0
167	20231108	155900	19994399600	156900	156900	156900	156900	0
168	20231108	155800	19994399600	156900	156900	156900	156900	0
169	20231108	155700	19994399600	156900	156900	156900	156900	0
170	20231108	155600	19994399600	156900	156900	156900	156900	0
171	20231108	155500	19994399600	156900	156900	156900	156900	0
172	20231108	155400	19994399600	156900	156900	156900	156900	0
173	20231108	155300	19994399600	156900	156900	156900	156900	0
174	20231108	155200	19994399600	156900	156900	156900	156900	0
175	20231108	155100	19994399600	156900	156900	156900	156900	0
176	20231108	155000	19994399600	156900	156900	156900	156900	0
177	20231108	154900	19994399600	156900	156900	156900	156900	0
178	20231108	154800	19994399600	156900	156900	156900	156900	0
179	20231108	154700	19994399600	156900	156900	156900	156900	0
180	20231108	154600	19994399600	156900	156900	156900	156900	0
181	20231108	154500	19994399600	156900	156900	156900	156900	0
182	20231108	154400	19994399600	156900	156900	156900	156900	5238
183	20231108	154300	19994399600	156900	156900	156900	156900	0
184	20231108	154200	19994399600	156900	156900	156900	156900	0
185	20231108	154100	19994399600	156900	156900	156900	156900	0
186	20231108	154000	19994399600	156900	156900	156900	156900	0
187	20231108	153900	19994399600	156900	156900	156900	156900	0
188	20231108	153800	19994399600	156900	156900	156900	156900	0
189	20231108	153700	19994399600	156900	156900	156900	156900	0
190	20231108	153600	19994399600	156900	156900	156900	156900	0
191	20231108	153500	19994399600	156900	156900	156900	156900	0
192	20231108	153400	19994399600	156900	156900	156900	156900	0
193	20231108	153300	19994399600	156900	156900	156900	156900	0
194	20231108	153200	19994399600	156900	156900	156900	156900	0
195	20231108	153100	19994399600	156900	156900	156900	156900	0
196	20231108	153000	19994399600	156900	156900	156900	156900	5238
197	20231108	152900	19172557400	157600	157600	157600	157600	0
198	20231108	152800	19172557400	157600	157600	157600	157600	0
199	20231108	152700	19172557400	157600	157600	157600	157600	0
200	20231108	152600	19172557400	157600	157600	157600	157600	0
201	20231108	152500	19172557400	157600	157600	157600	157600	0
202	20231108	152400	19172557400	157600	157600	157600	157600	0
203	20231108	152300	19172557400	157600	157600	157600	157600	0
204	20231108	152200	19172557400	157600	157600	157600	157600	0
205	20231108	152100	19172557400	157600	157600	157600	157600	0
206	20231108	152000	19172557400	157600	157600	157600	157600	0
207	20231108	151900	19172557400	157600	157700	157700	157500	304
208	20231108	151800	19124648700	157700	157900	157900	157600	287
209	20231108	151700	19079373400	157900	157300	157900	157300	711
210	20231108	151600	18967329200	157300	157300	157500	157100	1008
211	20231108	151500	18808783800	157200	157400	157400	157100	648
212	20231108	151400	18706899900	157400	157400	157500	157300	251
213	20231108	151300	18667395200	157300	157400	157400	157200	500
214	20231108	151200	18588736000	157400	157500	157700	157100	1107
215	20231108	151100	18414492600	157400	157200	157600	157100	1029
216	20231108	151000	18252591900	157200	157300	157300	157200	543
217	20231108	150900	18167210800	157300	157400	157400	157200	1145
218	20231108	150800	17987072500	157500	157700	157700	157500	691
219	20231108	150700	17878220700	157600	157600	157800	157600	447
220	20231108	150600	17807746700	157600	157700	157800	157600	203
221	20231108	150500	17775748700	157800	157900	157900	157600	1302
222	20231108	150400	17570418000	157900	158000	158000	157800	611
223	20231108	150300	17473935000	158100	158100	158100	157900	176
224	20231108	150200	17446125000	157900	158100	158100	157900	542
225	20231108	150100	17360498600	158000	158200	158200	158000	720
226	20231108	150000	17246737900	158200	158100	158200	158000	184
227	20231108	145900	17217646100	158100	158300	158300	158100	467
228	20231108	145800	17143779500	158200	158400	158400	158200	153
229	20231108	145700	17119553900	158500	158400	158500	158400	44
230	20231108	145600	17112580900	158500	158500	158500	158400	109
231	20231108	145500	17095304700	158500	158300	158500	158200	110
232	20231108	145400	17077894800	158200	158500	158500	158200	258
233	20231108	145300	17037064700	158500	158300	158500	158300	534
234	20231108	145200	16952482200	158300	158300	158400	158300	185
235	20231108	145100	16923193000	158300	158300	158300	158300	148
236	20231108	145000	16899764600	158300	158400	158400	158300	193
237	20231108	144900	16869210400	158300	158300	158400	158300	68
238	20231108	144800	16858445600	158300	158200	158300	158100	362
239	20231108	144700	16801165900	158200	158100	158200	158100	246
240	20231108	144600	16762268400	158200	158200	158300	158000	571
241	20231108	144500	16672012700	158300	158100	158300	158100	225
242	20231108	144400	16636422200	158100	158300	158300	158100	821
243	20231108	144300	16506583000	158300	158400	158400	158300	244
244	20231108	144200	16467956800	158400	158300	158400	158200	376
245	20231108	144100	16408447300	158200	158400	158400	158200	512
246	20231108	144000	16327381300	158400	158400	158500	158400	412
247	20231108	143900	16262114200	158400	158600	158600	158400	191
248	20231108	143800	16231846300	158600	158700	158700	158500	299
249	20231108	143700	16184444700	158600	158700	158700	158500	139
250	20231108	143600	16162393700	158700	158500	158700	158500	525
251	20231108	143500	16079144100	158500	158600	158700	158500	177
252	20231108	143400	16051076000	158600	158700	158700	158600	186
253	20231108	143300	16021567300	158700	159100	159100	158600	967
254	20231108	143200	15867895200	159100	159000	159100	159000	150
255	20231108	143100	15844036800	159000	159400	159400	159000	720
256	20231108	143000	15729493200	159400	159100	159400	159100	246
257	20231108	142900	15690310200	159100	159300	159300	159100	269
258	20231108	142800	15647480800	159200	159300	159400	159200	198
259	20231108	142700	15615944900	159300	159300	159300	159200	84
260	20231108	142600	15602567200	159200	159300	159300	159200	405
261	20231108	142500	15538067500	159300	159400	159500	159300	429
262	20231108	142400	15469708400	159400	159500	159500	159400	374
263	20231108	142300	15410064300	159500	159500	159600	159500	464
264	20231108	142200	15336055100	159500	159600	159600	159500	155
265	20231108	142100	15311326900	159600	159700	159800	159600	94
266	20231108	142000	15296315100	159700	159600	159700	159500	656
267	20231108	141900	15191600700	159600	159600	159700	159600	33
268	20231108	141800	15186332200	159600	159800	159800	159600	185
269	20231108	141700	15156784700	159800	159900	159900	159700	819
270	20231108	141600	15025910400	159900	159900	159900	159900	215
271	20231108	141500	14991531900	159900	160000	160000	159900	38
272	20231108	141400	14985455600	160000	159900	160000	159900	324
273	20231108	141300	14933629700	160000	159900	160000	159900	114
274	20231108	141200	14915400500	159900	159900	160000	159900	517
275	20231108	141100	14832689100	159900	160000	160000	159900	78
276	20231108	141000	14820213500	160000	160000	160000	159900	172
277	20231108	140900	14792698600	159900	160000	160000	159900	282
278	20231108	140800	14747605000	159900	159900	159900	159900	106
279	20231108	140700	14730655600	159900	160000	160000	159900	158
280	20231108	140600	14705390400	160000	159900	160000	159800	25
281	20231108	140500	14701391900	159800	159900	160000	159800	227
282	20231108	140400	14665111300	160000	160100	160100	159900	550
283	20231108	140300	14577129900	160000	160000	160100	160000	172
284	20231108	140200	14549608900	160100	160100	160100	160100	261
285	20231108	140100	14507822800	160100	160100	160200	160100	59
286	20231108	140000	14498376600	160200	160300	160300	160200	5
287	20231108	135900	14497575200	160100	160000	160100	160000	7
288	20231108	135800	14496454700	160100	160000	160100	160000	30
289	20231108	135700	14491654600	160000	160000	160000	160000	67
290	20231108	135600	14480934600	160000	160000	160000	160000	6
291	20231108	135500	14479974600	159900	159900	160000	159900	53
292	20231108	135400	14471499700	159900	159900	160000	159900	40
293	20231108	135300	14465101100	160000	160200	160200	160000	103
294	20231108	135200	14448615600	160200	160400	160400	160200	64
295	20231108	135100	14438355400	160300	160400	160500	160300	55
296	20231108	135000	14429533300	160400	160300	160400	160300	72
297	20231108	134900	14417985500	160400	160400	160400	160400	2
298	20231108	134800	14417664700	160400	160200	160400	160200	11
299	20231108	134700	14415902300	160200	160100	160200	160100	52
300	20231108	134600	14407573400	160200	160200	160200	160200	6
301	20231108	134500	14406612200	160100	160200	160200	160100	68
302	20231108	134400	14395719900	160200	160400	160400	160200	10
303	20231108	134300	14394117700	160100	160200	160200	160100	4
304	20231108	134200	14393477200	160400	160000	160400	160000	76
305	20231108	134100	14381294800	160000	160000	160000	160000	72
306	20231108	134000	14369774800	160000	160000	160400	160000	23
307	20231108	133900	14366090800	160000	159700	160000	159700	550
308	20231108	133800	14278136000	159700	159700	159700	159600	32
309	20231108	133700	14273025900	159700	159700	159700	159700	32
310	20231108	133600	14267915500	159600	159900	159900	159600	355
311	20231108	133500	14211204800	159900	160000	160000	159900	10
312	20231108	133400	14209605300	159800	159900	159900	159800	51
313	20231108	133300	14201451800	159800	159900	159900	159800	24
314	20231108	133200	14197614400	159900	160000	160000	159900	95
315	20231108	133100	14182423100	160000	160500	160500	159900	241
316	20231108	133000	14143872500	160000	160000	160000	160000	0
317	20231108	132900	14143872500	160000	160000	160500	160000	3
318	20231108	132800	14143392000	160000	160500	160600	160000	218
319	20231108	132700	14108492400	160400	160500	160600	160400	76
320	20231108	132600	14096301400	160500	160600	160900	160500	146
321	20231108	132500	14072858900	160800	160400	160800	160400	150
322	20231108	132400	14048787700	160400	160700	160700	160400	185
323	20231108	132300	14019104400	160500	160500	160500	160500	3
324	20231108	132200	14018622900	160500	160500	160500	160500	53
325	20231108	132100	14010116400	160400	160900	160900	160400	312
326	20231108	132000	13959961000	160900	160700	160900	160700	235
327	20231108	131900	13922181900	160600	160400	160700	160400	283
328	20231108	131800	13876730700	160500	160400	160500	160400	7
329	20231108	131700	13875607300	160500	160700	160700	160500	79
330	20231108	131600	13862927200	160700	160600	160700	160600	70
331	20231108	131500	13851678300	160600	160500	160600	160200	355
332	20231108	131400	13794725000	160500	160500	160500	160200	7
333	20231108	131300	13793601800	160200	160200	160200	160200	17
334	20231108	131200	13790878400	160200	160000	160500	160000	53
335	20231108	131100	13782383900	160000	160500	160500	160000	54
336	20231108	131000	13773742300	160500	160500	160500	160500	2
337	20231108	130900	13773421300	160500	160500	160500	160500	20
338	20231108	130800	13770211300	160000	160500	160500	160000	533
339	20231108	130700	13684887600	160500	160100	160600	160100	15
340	20231108	130600	13682484000	160100	160100	160100	160100	8
341	20231108	130500	13681203200	159800	159900	159900	159800	62
342	20231108	130400	13671295500	159900	160100	160100	159900	350
343	20231108	130300	13615297300	160100	160100	160200	160100	24
344	20231108	130200	13611454700	160000	160700	160700	160000	4
345	20231108	130100	13610814000	160000	160700	160700	160000	54
346	20231108	130000	13602137400	160800	160500	160800	160000	133
347	20231108	125900	13580764900	160300	160300	160300	160300	9
348	20231108	125800	13579322200	159800	160300	160300	159800	163
349	20231108	125700	13553267400	159900	159900	160000	159900	151
350	20231108	125600	13529108400	160000	160000	160000	160000	20
351	20231108	125500	13525908400	160000	160700	160700	160000	5
352	20231108	125400	13525106500	160700	159900	160700	159800	42
353	20231108	125300	13518374300	159800	160200	160700	159800	66
354	20231108	125200	13507796100	159800	160000	160000	159800	107
355	20231108	125100	13490685500	160100	160500	160500	160100	272
356	20231108	125000	13447095500	160500	160600	160600	160400	196
357	20231108	124900	13415647900	160600	160600	160600	160400	462
358	20231108	124800	13341457900	160400	160400	160400	160400	0
359	20231108	124700	13341457900	160400	160300	160400	160300	121
360	20231108	124600	13322059700	160300	160400	160400	160300	14
361	20231108	124500	13319814200	160400	160400	160400	160400	13
362	20231108	124400	13317729000	160400	160300	160400	160200	111
363	20231108	124300	13299937100	160300	160100	160400	160100	139
364	20231108	124200	13277672200	160200	160400	160400	160100	7
365	20231108	124100	13276551100	160400	160400	160400	160000	23
366	20231108	124000	13272862300	160400	159800	160400	159800	20
367	20231108	123900	13269659100	159800	159800	159800	159800	76
368	20231108	123800	13257514300	159800	160500	160500	159800	64
369	20231108	123700	13247257100	160500	159900	160500	159600	311
370	20231108	123600	13197572300	160600	160600	160600	159900	146
371	20231108	123500	13174198700	160600	160600	160600	160600	19
372	20231108	123400	13171147300	160200	160100	160200	160100	175
373	20231108	123300	13143127400	160100	160500	160500	160100	219
374	20231108	123200	13108007100	160500	160700	160700	160500	71
375	20231108	123100	13096606300	160700	160900	160900	160600	81
376	20231108	123000	13083596500	160900	160600	160900	160600	44
377	20231108	122900	13076520000	160700	160900	160900	160700	13
378	20231108	122800	13074428700	160700	161000	161000	160700	93
379	20231108	122700	13059474400	161000	160800	161000	160800	21
380	20231108	122600	13056097000	160800	160700	160800	160700	2
381	20231108	122500	13055775500	160700	160700	160800	160700	8
382	20231108	122400	13054489700	160500	160200	160500	160200	440
383	20231108	122300	12983944500	160200	160200	160200	160200	18
384	20231108	122200	12981060900	160200	160300	160300	160200	55
385	20231108	122100	12972249500	160200	160300	160300	160200	48
386	20231108	122000	12964559000	160300	160400	160400	160300	73
387	20231108	121900	12952857000	160400	160500	160500	160300	152
388	20231108	121800	12928466400	160500	160600	160600	160500	60
389	20231108	121700	12918836300	160500	160600	160700	160500	53
390	20231108	121600	12910326100	160600	161000	161000	160600	110
391	20231108	121500	12892639900	160900	161100	161100	160900	118
392	20231108	121400	12873637500	161100	160900	161100	160900	179
393	20231108	121300	12844821400	161000	161000	161000	161000	3
394	20231108	121200	12844338400	160600	160400	160600	160400	245
395	20231108	121100	12804992800	160300	160600	160600	160300	129
396	20231108	121000	12784309100	160600	160800	160800	160500	52
397	20231108	120900	12775953000	160800	161500	161500	160800	112
398	20231108	120800	12757914400	161200	161200	161500	161200	57
399	20231108	120700	12748725600	161300	161600	161600	161300	76
400	20231108	120600	12736464000	161500	161700	161700	161500	222
401	20231108	120500	12700601300	161700	162000	162000	161700	28
402	20231108	120400	12696072800	162200	162400	162400	161600	465
403	20231108	120300	12620762200	162400	161200	162500	161200	231
404	20231108	120200	12583258800	162200	162400	162400	161100	37
405	20231108	120100	12577268500	161300	162400	162700	161300	1154
406	20231108	120000	12389839800	162400	160300	162400	160200	1553
407	20231108	115900	12139612300	160300	160300	160300	160300	48
408	20231108	115800	12131917900	160300	160600	160600	160300	71
409	20231108	115700	12120535700	160600	160500	160600	160400	32
410	20231108	115600	12115397600	160600	160600	160600	160300	26
411	20231108	115500	12111227100	160300	160600	160600	160300	45
412	20231108	115400	12104011200	160600	160600	160600	160600	10
413	20231108	115300	12102405200	160700	160100	160700	160100	27
414	20231108	115200	12098067500	160700	160700	160700	160600	86
415	20231108	115100	12084247400	160700	160800	160800	160700	64
416	20231108	115000	12073957000	160800	160700	160800	160700	116
417	20231108	114900	12055315700	160700	160300	160700	160300	121
418	20231108	114800	12035884100	159900	160000	160000	159900	108
419	20231108	114700	12018613800	160000	160500	160500	160000	85
420	20231108	114600	12005012700	160600	160700	160700	160600	7
421	20231108	114500	12003888400	160700	160700	160700	159800	74
422	20231108	114400	11992039200	159900	160000	160700	159900	49
423	20231108	114300	11984175000	160800	160700	160800	160700	15
424	20231108	114200	11981764100	160700	160700	160700	160700	1
425	20231108	114100	11981603400	159700	159900	160800	159700	256
426	20231108	114000	11940573300	159900	159900	159900	159900	5
427	20231108	113900	11939773800	159800	159900	159900	159800	17
428	20231108	113800	11937056100	159900	159900	160000	159900	35
429	20231108	113700	11931458800	159900	160000	160000	159900	11
430	20231108	113600	11929699700	160000	160000	160000	160000	30
431	20231108	113500	11924899700	159900	159900	160000	159900	38
432	20231108	113400	11918821500	159900	159800	159900	159800	149
433	20231108	113300	11895009200	159800	160000	160000	159700	1263
434	20231108	113200	11693109700	160100	160100	160100	160000	52
435	20231108	113100	11684786000	160100	160200	160200	160100	35
436	20231108	113000	11679179500	160200	160200	160200	160100	210
437	20231108	112900	11645558200	160100	160200	160200	160100	10
438	20231108	112800	11643956500	160200	160100	160200	160100	100
439	20231108	112700	11627944000	160200	160300	160300	160100	46
440	20231108	112600	11620577500	160200	160400	160400	160200	73
441	20231108	112500	11608878200	160400	160400	160400	160300	96
442	20231108	112400	11593487900	160300	160400	160400	160300	77
443	20231108	112300	11581137600	160400	160600	160700	160400	71
444	20231108	112200	11569741800	160700	161000	161000	160700	418
445	20231108	112100	11502484800	160900	160900	161000	160900	25
446	20231108	112000	11498462200	160900	160800	160900	160800	54
447	20231108	111900	11489775600	160700	160400	160700	160400	26
448	20231108	111800	11485604900	160200	160700	160700	160200	41
449	20231108	111700	11479033800	160300	160800	160800	160300	132
450	20231108	111600	11457835200	160900	160900	160900	160800	19
451	20231108	111500	11454778800	160800	160700	160800	160700	33
452	20231108	111400	11449473400	160800	160800	160900	160800	94
453	20231108	111300	11434357800	160900	160800	160900	160700	35
454	20231108	111200	11428728800	160700	160800	160800	160600	25
455	20231108	111100	11424713000	160600	160600	160800	160600	103
456	20231108	111000	11408165500	160600	160400	160600	160300	142
457	20231108	110900	11385371900	160400	160300	160600	160300	21
458	20231108	110800	11382004500	160300	160200	160400	160200	253
459	20231108	110700	11341454100	160200	159900	160300	159900	309
460	20231108	110600	11292005400	159800	159800	159900	159800	17
461	20231108	110500	11289287600	159800	159900	159900	159700	79
462	20231108	110400	11276659900	159800	159800	159900	159700	131
463	20231108	110300	11255726900	159900	160000	160000	159700	116
464	20231108	110200	11237180100	160000	160100	160100	160000	98
465	20231108	110100	11221499900	160100	160300	160300	160100	67
466	20231108	110000	11210767300	160300	160400	160500	160200	64
467	20231108	105900	11200505300	160200	160400	160400	160200	58
468	20231108	105800	11191208100	160300	160300	160500	160300	33
469	20231108	105700	11185915600	160300	160400	160400	160300	57
470	20231108	105600	11176773200	160400	160000	160400	159900	233
471	20231108	105500	11139480300	159900	160000	160000	159900	177
472	20231108	105400	11111170600	160000	159600	160000	159600	89
473	20231108	105300	11096947700	159600	159800	159800	159500	95
474	20231108	105200	11081774800	159800	160100	160200	159800	520
475	20231108	105100	10998572600	160100	160000	160100	160000	221
476	20231108	105000	10963205700	160000	159900	160000	159900	328
477	20231108	104900	10910747900	159900	159700	160000	159700	190
478	20231108	104800	10880366800	159500	159100	159700	159100	237
479	20231108	104700	10842592100	159400	159000	159400	158900	368
480	20231108	104600	10784016400	159000	159100	159100	159000	254
481	20231108	104500	10743628800	159100	159100	159200	159000	265
482	20231108	104400	10701458800	159200	159100	159200	159100	227
483	20231108	104300	10665340800	159000	158900	159100	158800	203
484	20231108	104200	10633082900	158800	158500	158800	158500	244
485	20231108	104100	10594362000	158500	158600	158700	158400	525
486	20231108	104000	10511115800	158500	158300	158600	158200	229
487	20231108	103900	10474840000	158300	158200	158500	158200	187
488	20231108	103800	10445236900	158100	158100	158400	158000	1476
489	20231108	103700	10211811300	158200	158300	158400	158200	583
490	20231108	103600	10119547800	158300	158400	158500	158300	387
491	20231108	103500	10058247800	158500	158500	158500	158400	188
492	20231108	103400	10028460100	158600	158600	158700	158500	953
493	20231108	103300	9877349200	158700	158900	158900	158600	400
494	20231108	103200	9813859300	158800	159000	159100	158800	382
495	20231108	103100	9753145700	159000	158900	159100	158800	451
496	20231108	103000	9681468400	159000	158800	159100	158800	985
497	20231108	102900	9524896200	158900	158900	159000	158900	417
498	20231108	102800	9458624100	158900	159200	159200	158900	1042
499	20231108	102700	9292933900	159100	159400	159400	159100	473
500	20231108	102600	9217633600	159400	159200	159400	159100	202
501	20231108	102500	9185469900	159100	159300	159400	159100	261
502	20231108	102400	9143934200	159300	159300	159500	159000	1016
503	20231108	102300	8982198200	159300	159500	159600	159300	865
504	20231108	102200	8844280500	159500	159800	159900	159500	840
505	20231108	102100	8710098000	159800	160000	160100	159800	868
506	20231108	102000	8571359000	160000	160300	160300	159900	2784
507	20231108	101900	8125840400	160200	160600	160700	160200	599
508	20231108	101800	8029732800	160700	161100	161400	160500	1553
509	20231108	101700	7780126000	161000	161400	161400	161000	1365
510	20231108	101600	7560169400	161400	161700	161700	161400	432
511	20231108	101500	7490380200	161700	161500	161700	161500	163
512	20231108	101400	7464028700	161600	161700	161800	161600	221
513	20231108	101300	7428300300	161700	161700	161800	161700	132
514	20231108	101200	7406955700	161700	161500	161800	161500	219
515	20231108	101100	7371560400	161500	161600	161600	161400	112
516	20231108	101000	7353470100	161600	161200	161600	161200	221
517	20231108	100900	7317788300	161200	161300	161500	161200	2376
518	20231108	100800	6934715400	161200	161100	161400	161100	38
519	20231108	100700	6928591300	161100	161500	161500	161100	134
520	20231108	100600	6906994300	161100	161700	161700	161100	362
521	20231108	100500	6848555200	161600	161400	161600	161400	109
522	20231108	100400	6830953200	161400	161600	161600	161400	117
523	20231108	100300	6812064300	161600	161700	161700	161400	116
524	20231108	100200	6793321900	161500	161100	161500	161100	682
525	20231108	100100	6683305500	161200	161200	161300	161000	98
526	20231108	100000	6667520000	161300	161200	161300	161000	539
527	20231108	095900	6580693000	161200	161500	161500	161200	371
528	20231108	095800	6520822800	161500	161600	161600	161400	70
529	20231108	095700	6509519000	161500	161300	161700	161300	117
530	20231108	095600	6490634000	161300	161200	161900	161200	112
531	20231108	095500	6472552600	161200	161500	161600	161200	614
532	20231108	095400	6373449300	161500	162200	162200	161400	1006
533	20231108	095300	6210608100	162300	162700	162800	162200	88
534	20231108	095200	6196309100	162700	162900	162900	162700	45
535	20231108	095100	6188983600	163000	162300	163000	162200	382
536	20231108	095000	6126924000	162300	162200	162300	162200	176
537	20231108	094900	6098360300	162200	162400	162500	162200	313
538	20231108	094800	6047552100	162400	163000	163000	162400	2375
539	20231108	094700	5660917800	163000	163000	163100	163000	120
540	20231108	094600	5641357700	163000	163500	163500	163000	326
541	20231108	094500	5588168100	163400	163300	163600	163200	244
542	20231108	094400	5548291200	163400	163200	163600	163000	532
543	20231108	094300	5461395400	163200	163100	163200	162900	256
544	20231108	094200	5419663600	163000	163100	163100	163000	309
545	20231108	094100	5369283600	163100	163100	163400	163000	468
546	20231108	094000	5292891000	163100	162800	163300	162800	198
547	20231108	093900	5260589100	162800	162900	163000	162800	125
548	20231108	093800	5240224700	162900	163100	163100	162700	255
549	20231108	093700	5198675700	163300	163300	163400	163100	434
550	20231108	093600	5127811500	163200	163000	163300	163000	187
551	20231108	093500	5097297100	163000	162600	163000	162600	312
552	20231108	093400	5046508200	162600	163000	163400	162500	291
553	20231108	093300	4999153400	162700	163100	163400	162700	994
554	20231108	093200	4836973600	163200	163200	163300	163100	196
555	20231108	093100	4804985400	163200	163000	163400	162900	560
556	20231108	093000	4713650300	163000	162700	163000	162700	389
557	20231108	092900	4650286600	162700	162500	162900	162400	368
558	20231108	092800	4590420200	162500	162100	162500	162100	624
559	20231108	092700	4489218300	162100	162200	162200	162000	267
560	20231108	092600	4445945700	162100	161600	162100	161400	452
561	20231108	092500	4372794000	161300	161000	161600	160800	948
562	20231108	092400	4220125600	161100	161500	161600	161000	1274
563	20231108	092300	4014886100	161200	161900	162000	161100	1300
564	20231108	092200	3804890800	161900	162200	162300	161800	1590
565	20231108	092100	3547221200	162200	163000	163000	162200	1818
566	20231108	092000	3251734200	163000	163300	163400	163000	583
567	20231108	091900	3156622500	163400	163600	163600	163400	551
568	20231108	091800	3066543600	164000	164100	164100	163500	295
569	20231108	091700	3018240100	164100	163700	164100	163500	603
570	20231108	091600	2919547000	163600	163700	164100	163500	750
571	20231108	091500	2796620200	163700	164300	164600	163700	647
572	20231108	091400	2690492300	164500	164200	164900	164200	128
573	20231108	091300	2669427300	164100	164000	164900	163900	411
574	20231108	091200	2601969500	164000	164100	164700	163800	861
575	20231108	091100	2460764000	164100	164700	165300	164000	242
576	20231108	091000	2420954700	164700	164000	164700	163900	567
577	20231108	090900	2327930700	164000	165600	165600	164000	2273
578	20231108	090800	1952750500	165800	166800	167000	165700	1589
579	20231108	090700	1688540500	166800	167000	167200	166700	1408
580	20231108	090600	1453493300	167000	167000	167200	166900	1112
581	20231108	090500	1267713500	166900	166700	167000	166400	1562
582	20231108	090400	1007383400	166700	166300	166700	166300	720
583	20231108	090300	887486600	166100	165900	166300	165900	1002
584	20231108	090200	721063600	165800	165900	166400	165700	1270
585	20231108	090100	510398000	165900	164200	166200	163800	1564
586	20231108	090000	252390300	164200	163500	164600	163100	1531