KissMeData/034730/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	191500	18538968000	155600	155600	155600	155600	5460
3	20231113	191400	18538968000	155600	155600	155600	155600	0
4	20231113	191300	18538968000	155600	155600	155600	155600	0
5	20231113	191200	18538968000	155600	155600	155600	155600	0
6	20231113	191100	18538968000	155600	155600	155600	155600	0
7	20231113	191000	18538968000	155600	155600	155600	155600	0
8	20231113	190900	18538968000	155600	155600	155600	155600	0
9	20231113	190800	18538968000	155600	155600	155600	155600	0
10	20231113	190700	18538968000	155600	155600	155600	155600	0
11	20231113	190600	18538968000	155600	155600	155600	155600	0
12	20231113	190500	18538968000	155600	155600	155600	155600	0
13	20231113	190400	18538968000	155600	155600	155600	155600	0
14	20231113	190300	18538968000	155600	155600	155600	155600	0
15	20231113	190200	18538968000	155600	155600	155600	155600	0
16	20231113	190100	18538968000	155600	155600	155600	155600	0
17	20231113	190000	18538968000	155600	155600	155600	155600	0
18	20231113	185900	18538968000	155600	155600	155600	155600	0
19	20231113	185800	18538968000	155600	155600	155600	155600	0
20	20231113	185700	18538968000	155600	155600	155600	155600	0
21	20231113	185600	18538968000	155600	155600	155600	155600	0
22	20231113	185500	18538968000	155600	155600	155600	155600	0
23	20231113	185400	18538968000	155600	155600	155600	155600	0
24	20231113	185300	18538968000	155600	155600	155600	155600	0
25	20231113	185200	18538968000	155600	155600	155600	155600	0
26	20231113	185100	18538968000	155600	155600	155600	155600	0
27	20231113	185000	18538968000	155600	155600	155600	155600	0
28	20231113	184900	18538968000	155600	155600	155600	155600	0
29	20231113	184800	18538968000	155600	155600	155600	155600	0
30	20231113	184700	18538968000	155600	155600	155600	155600	0
31	20231113	184600	18538968000	155600	155600	155600	155600	0
32	20231113	184500	18538968000	155600	155600	155600	155600	5460
33	20231113	184400	18538968000	155600	155600	155600	155600	0
34	20231113	184300	18538968000	155600	155600	155600	155600	0
35	20231113	184200	18538968000	155600	155600	155600	155600	0
36	20231113	184100	18538968000	155600	155600	155600	155600	0
37	20231113	184000	18538968000	155600	155600	155600	155600	0
38	20231113	183900	18538968000	155600	155600	155600	155600	0
39	20231113	183800	18538968000	155600	155600	155600	155600	0
40	20231113	183700	18538968000	155600	155600	155600	155600	0
41	20231113	183600	18538968000	155600	155600	155600	155600	0
42	20231113	183500	18538968000	155600	155600	155600	155600	0
43	20231113	183400	18538968000	155600	155600	155600	155600	0
44	20231113	183300	18538968000	155600	155600	155600	155600	0
45	20231113	183200	18538968000	155600	155600	155600	155600	0
46	20231113	183100	18538968000	155600	155600	155600	155600	0
47	20231113	183000	18538968000	155600	155600	155600	155600	0
48	20231113	182900	18538968000	155600	155600	155600	155600	0
49	20231113	182800	18538968000	155600	155600	155600	155600	0
50	20231113	182700	18538968000	155600	155600	155600	155600	0
51	20231113	182600	18538968000	155600	155600	155600	155600	0
52	20231113	182500	18538968000	155600	155600	155600	155600	0
53	20231113	182400	18538968000	155600	155600	155600	155600	0
54	20231113	182300	18538968000	155600	155600	155600	155600	0
55	20231113	182200	18538968000	155600	155600	155600	155600	0
56	20231113	182100	18538968000	155600	155600	155600	155600	0
57	20231113	182000	18538968000	155600	155600	155600	155600	0
58	20231113	181900	18538968000	155600	155600	155600	155600	0
59	20231113	181800	18538968000	155600	155600	155600	155600	0
60	20231113	181700	18538968000	155600	155600	155600	155600	0
61	20231113	181600	18538968000	155600	155600	155600	155600	0
62	20231113	181500	18538968000	155600	155600	155600	155600	5460
63	20231113	181400	18538968000	155600	155600	155600	155600	0
64	20231113	181300	18538968000	155600	155600	155600	155600	0
65	20231113	181200	18538968000	155600	155600	155600	155600	0
66	20231113	181100	18538968000	155600	155600	155600	155600	0
67	20231113	181000	18538968000	155600	155600	155600	155600	0
68	20231113	180900	18538968000	155600	155600	155600	155600	0
69	20231113	180800	18538968000	155600	155600	155600	155600	0
70	20231113	180700	18538968000	155600	155600	155600	155600	0
71	20231113	180600	18538968000	155600	155600	155600	155600	0
72	20231113	180500	18538968000	155600	155600	155600	155600	0
73	20231113	180400	18538968000	155600	155600	155600	155600	0
74	20231113	180300	18538968000	155600	155600	155600	155600	0
75	20231113	180200	18538968000	155600	155600	155600	155600	0
76	20231113	180100	18538968000	155600	155600	155600	155600	0
77	20231113	180000	18538968000	155600	155600	155600	155600	0
78	20231113	175900	18538968000	155600	155600	155600	155600	0
79	20231113	175800	18538968000	155600	155600	155600	155600	0
80	20231113	175700	18538968000	155600	155600	155600	155600	0
81	20231113	175600	18538968000	155600	155600	155600	155600	0
82	20231113	175500	18538968000	155600	155600	155600	155600	0
83	20231113	175400	18538968000	155600	155600	155600	155600	0
84	20231113	175300	18538968000	155600	155600	155600	155600	0
85	20231113	175200	18538968000	155600	155600	155600	155600	0
86	20231113	175100	18538968000	155600	155600	155600	155600	0
87	20231113	175000	18538968000	155600	155600	155600	155600	0
88	20231113	174900	18538968000	155600	155600	155600	155600	0
89	20231113	174800	18538968000	155600	155600	155600	155600	0
90	20231113	174700	18538968000	155600	155600	155600	155600	0
91	20231113	174600	18538968000	155600	155600	155600	155600	0
92	20231113	174500	18538968000	155600	155600	155600	155600	5460
93	20231113	174400	18538968000	155600	155600	155600	155600	0
94	20231113	174300	18538968000	155600	155600	155600	155600	0
95	20231113	174200	18538968000	155600	155600	155600	155600	0
96	20231113	174100	18538968000	155600	155600	155600	155600	0
97	20231113	174000	18538968000	155600	155600	155600	155600	0
98	20231113	173900	18538968000	155600	155600	155600	155600	0
99	20231113	173800	18538968000	155600	155600	155600	155600	0
100	20231113	173700	18538968000	155600	155600	155600	155600	0
101	20231113	173600	18538968000	155600	155600	155600	155600	0
102	20231113	173500	18538968000	155600	155600	155600	155600	0
103	20231113	173400	18538968000	155600	155600	155600	155600	0
104	20231113	173300	18538968000	155600	155600	155600	155600	0
105	20231113	173200	18538968000	155600	155600	155600	155600	0
106	20231113	173100	18538968000	155600	155600	155600	155600	0
107	20231113	173000	18538968000	155600	155600	155600	155600	0
108	20231113	172900	18538968000	155600	155600	155600	155600	0
109	20231113	172800	18538968000	155600	155600	155600	155600	0
110	20231113	172700	18538968000	155600	155600	155600	155600	0
111	20231113	172600	18538968000	155600	155600	155600	155600	0
112	20231113	172500	18538968000	155600	155600	155600	155600	0
113	20231113	172400	18538968000	155600	155600	155600	155600	0
114	20231113	172300	18538968000	155600	155600	155600	155600	0
115	20231113	172200	18538968000	155600	155600	155600	155600	0
116	20231113	172100	18538968000	155600	155600	155600	155600	0
117	20231113	172000	18538968000	155600	155600	155600	155600	0
118	20231113	171900	18538968000	155600	155600	155600	155600	0
119	20231113	171800	18538968000	155600	155600	155600	155600	0
120	20231113	171700	18538968000	155600	155600	155600	155600	0
121	20231113	171600	18538968000	155600	155600	155600	155600	0
122	20231113	171500	18538968000	155600	155600	155600	155600	5460
123	20231113	171400	18538968000	155600	155600	155600	155600	0
124	20231113	171300	18538968000	155600	155600	155600	155600	0
125	20231113	171200	18538968000	155600	155600	155600	155600	0
126	20231113	171100	18538968000	155600	155600	155600	155600	0
127	20231113	171000	18538968000	155600	155600	155600	155600	0
128	20231113	170900	18538968000	155600	155600	155600	155600	0
129	20231113	170800	18538968000	155600	155600	155600	155600	0
130	20231113	170700	18538968000	155600	155600	155600	155600	0
131	20231113	170600	18538968000	155600	155600	155600	155600	0
132	20231113	170500	18538968000	155600	155600	155600	155600	0
133	20231113	170400	18538968000	155600	155600	155600	155600	0
134	20231113	170300	18538968000	155600	155600	155600	155600	0
135	20231113	170200	18538968000	155600	155600	155600	155600	0
136	20231113	170100	18538968000	155600	155600	155600	155600	0
137	20231113	170000	18538968000	155600	155600	155600	155600	0
138	20231113	165900	18538968000	155600	155600	155600	155600	0
139	20231113	165800	18538968000	155600	155600	155600	155600	0
140	20231113	165700	18538968000	155600	155600	155600	155600	0
141	20231113	165600	18538968000	155600	155600	155600	155600	0
142	20231113	165500	18538968000	155600	155600	155600	155600	0
143	20231113	165400	18538968000	155600	155600	155600	155600	0
144	20231113	165300	18538968000	155600	155600	155600	155600	0
145	20231113	165200	18538968000	155600	155600	155600	155600	0
146	20231113	165100	18538968000	155600	155600	155600	155600	0
147	20231113	165000	18538968000	155600	155600	155600	155600	0
148	20231113	164900	18538968000	155600	155600	155600	155600	0
149	20231113	164800	18538968000	155600	155600	155600	155600	0
150	20231113	164700	18538968000	155600	155600	155600	155600	0
151	20231113	164600	18538968000	155600	155600	155600	155600	0
152	20231113	164500	18538968000	155600	155600	155600	155600	5460
153	20231113	164400	18538968000	155600	155600	155600	155600	0
154	20231113	164300	18538968000	155600	155600	155600	155600	0
155	20231113	164200	18538968000	155600	155600	155600	155600	0
156	20231113	164100	18538968000	155600	155600	155600	155600	0
157	20231113	164000	18538968000	155600	155600	155600	155600	0
158	20231113	163900	18538968000	155600	155600	155600	155600	0
159	20231113	163800	18538968000	155600	155600	155600	155600	0
160	20231113	163700	18538968000	155600	155600	155600	155600	0
161	20231113	163600	18538968000	155600	155600	155600	155600	0
162	20231113	163500	18538968000	155600	155600	155600	155600	0
163	20231113	163400	18538968000	155600	155600	155600	155600	0
164	20231113	163300	18538968000	155600	155600	155600	155600	0
165	20231113	163200	18538968000	155600	155600	155600	155600	0
166	20231113	163100	18538968000	155600	155600	155600	155600	0
167	20231113	163000	18538968000	155600	155600	155600	155600	0
168	20231113	162900	18538968000	155600	155600	155600	155600	0
169	20231113	162800	18538968000	155600	155600	155600	155600	0
170	20231113	162700	18538968000	155600	155600	155600	155600	0
171	20231113	162600	18538968000	155600	155600	155600	155600	0
172	20231113	162500	18538968000	155600	155600	155600	155600	0
173	20231113	162400	18538968000	155600	155600	155600	155600	0
174	20231113	162300	18538968000	155600	155600	155600	155600	0
175	20231113	162200	18538968000	155600	155600	155600	155600	0
176	20231113	162100	18538968000	155600	155600	155600	155600	0
177	20231113	162000	18538968000	155600	155600	155600	155600	0
178	20231113	161900	18538968000	155600	155600	155600	155600	0
179	20231113	161800	18538968000	155600	155600	155600	155600	0
180	20231113	161700	18538968000	155600	155600	155600	155600	0
181	20231113	161600	18538968000	155600	155600	155600	155600	0
182	20231113	161500	18538968000	155600	155600	155600	155600	5460
183	20231113	161400	18538968000	155600	155600	155600	155600	0
184	20231113	161300	18538968000	155600	155600	155600	155600	0
185	20231113	161200	18538968000	155600	155600	155600	155600	0
186	20231113	161100	18538968000	155600	155600	155600	155600	0
187	20231113	161000	18538968000	155600	155600	155600	155600	0
188	20231113	160900	18538968000	155600	155600	155600	155600	0
189	20231113	160800	18538968000	155600	155600	155600	155600	0
190	20231113	160700	18538968000	155600	155600	155600	155600	0
191	20231113	160600	18538968000	155600	155600	155600	155600	0
192	20231113	160500	18538968000	155600	155600	155600	155600	0
193	20231113	160400	18538968000	155600	155600	155600	155600	0
194	20231113	160300	18538968000	155600	155600	155600	155600	0
195	20231113	160200	18538968000	155600	155600	155600	155600	0
196	20231113	160100	18538968000	155600	155600	155600	155600	0
197	20231113	160000	18538968000	155600	155600	155600	155600	0
198	20231113	155900	18538968000	155600	155600	155600	155600	0
199	20231113	155800	18538968000	155600	155600	155600	155600	0
200	20231113	155700	18538968000	155600	155600	155600	155600	0
201	20231113	155600	18538968000	155600	155600	155600	155600	0
202	20231113	155500	18538968000	155600	155600	155600	155600	0
203	20231113	155400	18538968000	155600	155600	155600	155600	0
204	20231113	155300	18538968000	155600	155600	155600	155600	0
205	20231113	155200	18538968000	155600	155600	155600	155600	0
206	20231113	155100	18538968000	155600	155600	155600	155600	0
207	20231113	155000	18538968000	155600	155600	155600	155600	0
208	20231113	154900	18538968000	155600	155600	155600	155600	0
209	20231113	154800	18538968000	155600	155600	155600	155600	0
210	20231113	154700	18538968000	155600	155600	155600	155600	0
211	20231113	154600	18538968000	155600	155600	155600	155600	0
212	20231113	154500	18538968000	155600	155600	155600	155600	5460
213	20231113	154400	18538968000	155600	155600	155600	155600	0
214	20231113	154300	18538968000	155600	155600	155600	155600	0
215	20231113	154200	18538968000	155600	155600	155600	155600	0
216	20231113	154100	18538968000	155600	155600	155600	155600	0
217	20231113	154000	18538968000	155600	155600	155600	155600	0
218	20231113	153900	18538968000	155600	155600	155600	155600	0
219	20231113	153800	18538968000	155600	155600	155600	155600	0
220	20231113	153700	18538968000	155600	155600	155600	155600	0
221	20231113	153600	18538968000	155600	155600	155600	155600	0
222	20231113	153500	18538968000	155600	155600	155600	155600	0
223	20231113	153400	18538968000	155600	155600	155600	155600	0
224	20231113	153300	18538968000	155600	155600	155600	155600	0
225	20231113	153200	18538968000	155600	155600	155600	155600	0
226	20231113	153100	18538968000	155600	155600	155600	155600	0
227	20231113	153000	18538968000	155600	155600	155600	155600	5460
228	20231113	152900	17689392000	155800	155800	155800	155800	0
229	20231113	152800	17689392000	155800	155800	155800	155800	0
230	20231113	152700	17689392000	155800	155800	155800	155800	0
231	20231113	152600	17689392000	155800	155800	155800	155800	0
232	20231113	152500	17689392000	155800	155800	155800	155800	0
233	20231113	152400	17689392000	155800	155800	155800	155800	0
234	20231113	152300	17689392000	155800	155800	155800	155800	0
235	20231113	152200	17689392000	155800	155800	155800	155800	0
236	20231113	152100	17689392000	155800	155800	155800	155800	0
237	20231113	152000	17689392000	155800	155800	155800	155800	0
238	20231113	151900	17689392000	155800	155900	155900	155700	82
239	20231113	151800	17676611900	155700	155900	155900	155700	320
240	20231113	151700	17626744900	155900	155800	155900	155700	776
241	20231113	151600	17505810300	155800	155800	155900	155800	158
242	20231113	151500	17481184500	155900	155800	155900	155800	118
243	20231113	151400	17462797100	155900	155900	155900	155800	163
244	20231113	151300	17437397400	155900	155900	155900	155800	110
245	20231113	151200	17420256000	155900	155800	156000	155800	197
246	20231113	151100	17389558800	155900	155800	155900	155700	226
247	20231113	151000	17354347100	155900	156000	156000	155800	297
248	20231113	150900	17308046000	155900	155900	156000	155900	152
249	20231113	150800	17284346400	155800	155800	155900	155700	285
250	20231113	150700	17239934500	155900	155900	155900	155800	290
251	20231113	150600	17194749800	155900	155900	155900	155800	208
252	20231113	150500	17162338200	155800	156000	156000	155800	163
253	20231113	150400	17136926500	156000	156000	156000	155900	88
254	20231113	150300	17123202600	156100	155800	156100	155800	279
255	20231113	150200	17079686400	155900	155900	156000	155800	197
256	20231113	150100	17048973900	155900	155900	156000	155800	325
257	20231113	150000	16998308500	155900	155900	156000	155900	194
258	20231113	145900	16968059400	155900	156000	156100	155900	224
259	20231113	145800	16933114600	156100	156200	156200	156000	160
260	20231113	145700	16908139700	156200	156100	156200	156000	495
261	20231113	145600	16830861800	156100	156200	156200	156000	467
262	20231113	145500	16757960200	156200	156300	156400	156200	236
263	20231113	145400	16721084700	156300	156500	156500	156200	239
264	20231113	145300	16683706400	156400	156400	156500	156300	294
265	20231113	145200	16637725300	156400	156300	156500	156200	266
266	20231113	145100	16596124100	156400	156500	156600	156200	2093
267	20231113	145000	16268759300	156500	156500	156600	156500	146
268	20231113	144900	16245904700	156500	156500	156600	156500	168
269	20231113	144800	16219607600	156500	156600	156700	156500	277
270	20231113	144700	16176247600	156700	156600	156700	156600	508
271	20231113	144600	16096682400	156700	156600	156700	156600	196
272	20231113	144500	16065983500	156700	156700	156700	156600	418
273	20231113	144400	16000484600	156800	156700	156800	156700	125
274	20231113	144300	15980892400	156700	156800	156900	156700	347
275	20231113	144200	15926492300	156800	156800	156900	156700	313
276	20231113	144100	15877407700	156800	156800	156900	156800	532
277	20231113	144000	15793985700	156900	156800	156900	156800	123
278	20231113	143900	15774693500	156800	156800	156900	156800	172
279	20231113	143800	15747717400	156800	156900	157000	156800	272
280	20231113	143700	15705042300	156900	156900	157000	156900	487
281	20231113	143600	15628627000	157000	156900	157000	156900	169
282	20231113	143500	15602107400	156900	156900	157000	156900	124
283	20231113	143400	15582646500	157000	156900	157000	156900	605
284	20231113	143300	15487665400	156900	156900	157000	156800	523
285	20231113	143200	15405560100	156800	156900	157100	156800	637
286	20231113	143100	15305583300	156900	156700	156900	156700	337
287	20231113	143000	15252740100	156700	156800	156900	156700	128
288	20231113	142900	15232669600	156800	156400	156800	156400	416
289	20231113	142800	15167500900	156500	156700	156800	156400	392
290	20231113	142700	15106074800	156700	156700	156800	156600	189
291	20231113	142600	15076456900	156800	156700	156800	156700	123
292	20231113	142500	15057176100	156700	156500	156800	156500	186
293	20231113	142400	15028048700	156500	156600	156600	156400	105
294	20231113	142300	15011615200	156500	156400	156800	156400	310
295	20231113	142200	14963053300	156500	156700	156700	156400	261
296	20231113	142100	14922182600	156600	156500	156600	156400	175
297	20231113	142000	14894782700	156600	156400	156700	156400	188
298	20231113	141900	14865341200	156400	156600	156600	156300	73
299	20231113	141800	14853916400	156300	156200	156700	156200	558
300	20231113	141700	14766650500	156200	156200	156600	156200	213
301	20231113	141600	14733349500	156200	156300	156500	156200	272
302	20231113	141500	14690814800	156200	156300	156400	156200	219
303	20231113	141400	14656582500	156300	156300	156300	156200	142
304	20231113	141300	14634393100	156300	156000	156300	155900	304
305	20231113	141200	14586953600	156100	156000	156100	156000	124
306	20231113	141100	14567604300	156100	156100	156100	156000	89
307	20231113	141000	14553715200	156000	155900	156200	155900	288
308	20231113	140900	14508777100	155900	155700	156000	155600	185
309	20231113	140800	14479946100	155800	155500	155800	155400	508
310	20231113	140700	14400948000	155500	155500	155500	155400	197
311	20231113	140600	14370318900	155400	155500	155500	155400	167
312	20231113	140500	14344356200	155500	155600	155600	155500	66
313	20231113	140400	14334092100	155500	155600	155600	155500	71
314	20231113	140300	14323049000	155500	155500	155600	155500	159
315	20231113	140200	14298323000	155600	155500	155600	155500	67
316	20231113	140100	14287901100	155600	155500	155600	155400	302
317	20231113	140000	14240934900	155400	155500	155500	155400	80
318	20231113	135900	14228500200	155400	155400	155500	155400	141
319	20231113	135800	14206587900	155400	155400	155500	155400	85
320	20231113	135700	14193376300	155400	155500	155500	155400	233
321	20231113	135600	14157165100	155500	155500	155500	155400	135
322	20231113	135500	14136184400	155500	155600	155600	155500	84
323	20231113	135400	14123120600	155500	155500	155700	155500	75
324	20231113	135300	14111454200	155600	155700	155800	155600	79
325	20231113	135200	14099157000	155700	155600	156000	155400	315
326	20231113	135100	14050135100	155600	155400	155600	155300	214
327	20231113	135000	14016873300	155500	155500	155600	155500	100
328	20231113	134900	14001323000	155500	155500	155600	155300	272
329	20231113	134800	13959030000	155700	155300	155700	155200	592
330	20231113	134700	13867060600	155300	155400	155500	155300	110
331	20231113	134600	13849966600	155500	155400	155700	155400	350
332	20231113	134500	13795527700	155300	155700	155700	155300	442
333	20231113	134400	13726829600	155800	156100	156100	155700	384
334	20231113	134300	13666947600	156000	156200	156300	156000	217
335	20231113	134200	13633075000	156200	156300	156400	156200	356
336	20231113	134100	13577432200	156400	156900	157000	156300	1841
337	20231113	134000	13288854800	156900	157300	157300	156900	1423
338	20231113	133900	13065263900	157300	157200	157300	157200	447
339	20231113	133800	12994962800	157200	156900	157300	156900	460
340	20231113	133700	12922729600	156900	156600	156900	156600	179
341	20231113	133600	12894657300	156600	156100	156800	156100	1264
342	20231113	133500	12697033300	156000	155700	156000	155700	603
343	20231113	133400	12603012500	155700	155300	155800	155300	2275
344	20231113	133300	12249111800	155300	155300	155400	155300	97
345	20231113	133200	12234047500	155400	155100	155400	155100	548
346	20231113	133100	12149002200	155100	154900	155100	154900	180
347	20231113	133000	12121104700	155000	154900	155000	154900	455
348	20231113	132900	12050591000	154900	154800	154900	154700	210
349	20231113	132800	12018094200	154700	154900	154900	154700	1348
350	20231113	132700	11809413200	154800	154800	154900	154800	244
351	20231113	132600	11771621200	154800	154800	154900	154800	401
352	20231113	132500	11709540100	154800	154900	155000	154800	365
353	20231113	132400	11653001500	155000	154900	155000	154900	39
354	20231113	132300	11646959700	155000	155000	155100	154900	346
355	20231113	132200	11593322200	155000	154900	155000	154900	290
356	20231113	132100	11548375900	155000	155000	155000	154900	157
357	20231113	132000	11524051500	154900	154900	155000	154800	252
358	20231113	131900	11485021800	154900	154900	154900	154800	122
359	20231113	131800	11466135100	154800	154800	154900	154800	268
360	20231113	131700	11424644600	154700	154500	154700	154400	504
361	20231113	131600	11346719900	154400	154600	154600	154400	327
362	20231113	131500	11296193800	154600	154600	154700	154500	398
363	20231113	131400	11234663800	154600	154600	154700	154600	199
364	20231113	131300	11203896500	154600	154600	154700	154600	52
365	20231113	131200	11195856500	154600	154700	154700	154600	120
366	20231113	131100	11177298600	154800	154600	154800	154600	231
367	20231113	131000	11141555500	154700	154600	154700	154600	53
368	20231113	130900	11133361400	154700	154600	154700	154600	178
369	20231113	130800	11105838600	154700	154700	154800	154700	95
370	20231113	130700	11091140400	154700	154800	155000	154700	302
371	20231113	130600	11044387000	154700	154800	154800	154700	56
372	20231113	130500	11035721700	154700	154700	154700	154500	258
373	20231113	130400	10995832400	154700	154800	154800	154600	169
374	20231113	130300	10969687700	154700	154700	154700	154500	333
375	20231113	130200	10918188600	154600	154800	154800	154600	79
376	20231113	130100	10905967700	154700	154600	154800	154600	489
377	20231113	130000	10830318600	154700	154800	154800	154600	1368
378	20231113	125900	10618691700	154800	154700	154800	154700	53
379	20231113	125800	10610492500	154800	154800	154800	154700	39
380	20231113	125700	10604457200	154700	154700	154700	154600	213
381	20231113	125600	10571509900	154700	154500	154800	154500	466
382	20231113	125500	10499455000	154500	154700	154700	154500	369
383	20231113	125400	10442431100	154600	154700	154700	154600	68
384	20231113	125300	10431916600	154800	154800	154800	154700	156
385	20231113	125200	10407778800	154900	154800	154900	154800	76
386	20231113	125100	10396012700	154900	154800	154900	154700	67
387	20231113	125000	10385641900	154800	155000	155000	154800	249
388	20231113	124900	10347086900	155000	155100	155200	155000	178
389	20231113	124800	10319485500	155200	154900	155200	154900	276
390	20231113	124700	10276700200	155000	154900	155000	154900	27
391	20231113	124600	10272516300	155000	154900	155000	154700	398
392	20231113	124500	10210900600	154900	155100	155100	154900	54
393	20231113	124400	10202532400	155100	155000	155100	155000	99
394	20231113	124300	10187177700	155000	155200	155200	155000	180
395	20231113	124200	10159276800	155200	155200	155300	155100	393
396	20231113	124100	10098288000	155100	155000	155100	155000	232
397	20231113	124000	10062325800	155100	155100	155100	155000	50
398	20231113	123900	10054573900	155000	155000	155000	155000	21
399	20231113	123800	10051318900	155100	155000	155200	155000	162
400	20231113	123700	10026200000	154900	154700	155100	154700	559
401	20231113	123600	9939646600	154700	154600	154700	154600	196
402	20231113	123500	9909333200	154600	154800	154800	154600	78
403	20231113	123400	9897265400	154800	154800	154800	154700	156
404	20231113	123300	9873131600	154800	154700	154800	154700	65
405	20231113	123200	9863074200	154800	154800	154800	154700	216
406	20231113	123100	9829652300	154700	154700	154800	154700	267
407	20231113	123000	9788331500	154800	154800	154800	154700	439
408	20231113	122900	9720375100	154700	154900	154900	154700	74
409	20231113	122800	9708921600	154700	154600	154800	154600	144
410	20231113	122700	9686642800	154700	154800	154800	154600	136
411	20231113	122600	9665610700	154700	154800	154800	154600	190
412	20231113	122500	9636216200	154900	154600	154900	154600	133
413	20231113	122400	9615641000	154600	154500	154600	154500	205
414	20231113	122300	9583958800	154600	154600	154600	154500	54
415	20231113	122200	9575612400	154600	154500	154900	154500	155
416	20231113	122100	9551649700	154500	154500	154600	154500	170
417	20231113	122000	9525381000	154500	154500	154600	154400	353
418	20231113	121900	9470860300	154400	154500	154500	154400	146
419	20231113	121800	9448307600	154400	154500	154500	154400	238
420	20231113	121700	9411539800	154500	154500	154500	154400	155
421	20231113	121600	9387595100	154400	154500	154500	154400	193
422	20231113	121500	9357794500	154400	154500	154500	154400	153
423	20231113	121400	9334157600	154400	154400	154400	154300	187
424	20231113	121300	9305287000	154500	154400	154500	154400	81
425	20231113	121200	9292780400	154400	154500	154500	154400	59
426	20231113	121100	9283670100	154400	154300	154400	154200	1217
427	20231113	121000	9095884700	154400	154500	154500	154400	71
428	20231113	120900	9084922200	154400	154300	154500	154300	127
429	20231113	120800	9065313400	154400	154400	154500	154400	154
430	20231113	120700	9041535300	154400	154700	154700	154300	253
431	20231113	120600	9002450800	154700	154400	154700	154400	183
432	20231113	120500	8974178900	154400	154300	154500	154300	236
433	20231113	120400	8937744300	154300	154400	154500	154300	120
434	20231113	120300	8919216400	154400	154700	154700	154400	662
435	20231113	120200	8816935800	154700	154500	154700	154500	131
436	20231113	120100	8796682000	154500	154800	154800	154500	85
437	20231113	120000	8783535100	154700	154600	154800	154600	259
438	20231113	115900	8743479300	154600	154800	154800	154600	546
439	20231113	115800	8659061300	154700	154700	155100	154700	342
440	20231113	115700	8606082200	155000	155000	155400	154700	6682
441	20231113	115600	7571519500	155000	155000	155100	155000	134
442	20231113	115500	7550748100	155100	155000	155100	155000	37
443	20231113	115400	7545012600	155000	155100	155100	155000	135
444	20231113	115300	7524084400	155100	155100	155100	155000	62
445	20231113	115200	7514468300	155000	155100	155100	155000	116
446	20231113	115100	7496485300	155100	155000	155100	155000	124
447	20231113	115000	7477264000	155100	155000	155100	155000	165
448	20231113	114900	7451677000	155000	155100	155300	155000	128
449	20231113	114800	7431823400	155000	155000	155100	155000	17
450	20231113	114700	7429188200	155100	155200	155200	155100	228
451	20231113	114600	7393824500	155200	155100	155200	155100	51
452	20231113	114500	7385913700	155100	155300	155400	155100	18
453	20231113	114400	7383118400	155300	155300	155400	155200	131
454	20231113	114300	7362781200	155300	155100	155300	155000	513
455	20231113	114200	7283187100	155200	155100	155200	155100	123
456	20231113	114100	7264108400	155100	155200	155200	155100	214
457	20231113	114000	7230904500	155100	155100	155200	155100	209
458	20231113	113900	7198485100	155100	155200	155200	155100	23
459	20231113	113800	7194917400	155100	155200	155300	155100	151
460	20231113	113700	7171482900	155300	155300	155400	155200	211
461	20231113	113600	7138718100	155300	155300	155400	155300	11
462	20231113	113500	7137009700	155300	155400	155400	155200	289
463	20231113	113400	7092127300	155400	155300	155500	155300	257
464	20231113	113300	7052193700	155400	155400	155400	155200	161
465	20231113	113200	7027189000	155300	155400	155500	155300	106
466	20231113	113100	7010718000	155400	155200	155500	155200	321
467	20231113	113000	6960844400	155300	155200	155300	155200	135
468	20231113	112900	6939890900	155300	155100	155300	155100	678
469	20231113	112800	6834672800	155100	155200	155300	155100	508
470	20231113	112700	6755850500	155300	155400	155400	155200	130
471	20231113	112600	6735663300	155400	155400	155400	155300	49
472	20231113	112500	6728051600	155300	155300	155400	155300	131
473	20231113	112400	6707704800	155300	155300	155400	155300	9
474	20231113	112300	6706307000	155400	155300	155500	155300	351
475	20231113	112200	6651771700	155300	155300	155400	155200	333
476	20231113	112100	6600055700	155300	155400	155400	155300	125
477	20231113	112000	6580638400	155300	155500	155500	155300	271
478	20231113	111900	6538522300	155400	155400	155500	155400	50
479	20231113	111800	6530750400	155400	155400	155500	155400	210
480	20231113	111700	6498113700	155500	155500	155600	155400	203
481	20231113	111600	6466547000	155500	155500	155500	155400	105
482	20231113	111500	6450225200	155600	155600	155700	155500	153
483	20231113	111400	6426429000	155600	155600	155600	155500	296
484	20231113	111300	6380397600	155600	155600	155700	155600	19
485	20231113	111200	6377441100	155700	155500	155700	155500	225
486	20231113	111100	6342430700	155600	155700	155700	155600	110
487	20231113	111000	6325314100	155600	155600	156000	155500	1142
488	20231113	110900	6147609900	155800	155700	155800	155500	1351
489	20231113	110800	5937381900	155700	155700	155800	155700	66
490	20231113	110700	5927105500	155800	155700	155800	155700	64
491	20231113	110600	5917139400	155800	155800	155900	155800	92
492	20231113	110500	5902802900	155800	155900	156000	155800	971
493	20231113	110400	5751456800	156000	156000	156000	155900	139
494	20231113	110300	5729783900	156000	156000	156100	156000	178
495	20231113	110200	5702013000	155900	156000	156000	155900	72
496	20231113	110100	5690782400	156000	155900	156100	155900	451
497	20231113	110000	5620442400	155900	156100	156200	155900	493
498	20231113	105900	5543534000	156200	156100	156200	156100	117
499	20231113	105800	5525267900	156100	156200	156200	156100	21
500	20231113	105700	5521989100	156200	156100	156200	156000	213
501	20231113	105600	5488745400	156100	156100	156100	156000	64
502	20231113	105500	5478758900	156000	156100	156200	156000	312
503	20231113	105400	5430058100	156200	156200	156200	156100	53
504	20231113	105300	5421780400	156200	156200	156300	156200	156
505	20231113	105200	5397411300	156200	156200	156300	156200	111
506	20231113	105100	5380071600	156200	156400	156400	156200	509
507	20231113	105000	5300547700	156300	156300	156400	156300	94
508	20231113	104900	5285855200	156400	156500	156500	156300	25
509	20231113	104800	5281944600	156500	156100	156500	156000	433
510	20231113	104700	5214323200	156200	156100	156200	156100	244
511	20231113	104600	5176226000	156100	156200	156200	156100	92
512	20231113	104500	5161864400	156200	156300	156300	156200	441
513	20231113	104400	5092965600	156500	156300	156600	156300	141
514	20231113	104300	5070921800	156300	156300	156600	156200	835
515	20231113	104200	4940324600	156200	156200	156300	156200	87
516	20231113	104100	4926734200	156200	156300	156300	156200	285
517	20231113	104000	4882212900	156500	156400	156500	156300	112
518	20231113	103900	4864695400	156400	156400	156500	156200	143
519	20231113	103800	4842350100	156400	156300	156400	156200	530
520	20231113	103700	4759537400	156300	156300	156300	156200	84
521	20231113	103600	4746414500	156300	156400	156400	156300	274
522	20231113	103500	4703585900	156500	156600	156600	156500	3
523	20231113	103400	4703116300	156600	156600	156600	156300	339
524	20231113	103300	4650094900	156600	156300	156700	156300	794
525	20231113	103200	4525881600	156400	156400	156400	156300	115
526	20231113	103100	4507904600	156400	156400	156400	156300	250
527	20231113	103000	4468806300	156500	156400	156500	156400	92
528	20231113	102900	4454416400	156400	156500	156600	156400	192
529	20231113	102800	4424379400	156600	156500	156600	156400	141
530	20231113	102700	4402323100	156700	156500	156700	156400	73
531	20231113	102600	4390902500	156700	156600	156700	156500	318
532	20231113	102500	4341106700	156500	156800	156800	156500	290
533	20231113	102400	4295693400	156800	156800	156900	156600	472
534	20231113	102300	4221686700	156900	156900	156900	156900	262
535	20231113	102200	4180578900	157000	157100	157100	157000	1318
536	20231113	102100	3973598500	157100	157200	157200	157100	48
537	20231113	102000	3966055800	157200	157200	157200	157100	238
538	20231113	101900	3928643500	157200	157200	157300	157200	472
539	20231113	101800	3854435300	157300	157400	157400	157300	269
540	20231113	101700	3812120500	157400	157400	157400	157400	40
541	20231113	101600	3805824500	157400	157300	157500	157300	224
542	20231113	101500	3770568800	157300	157300	157400	157300	435
543	20231113	101400	3702142100	157400	157400	157500	157300	600
544	20231113	101300	3607703700	157500	157600	157600	157500	463
545	20231113	101200	3534780900	157500	157600	157600	157500	245
546	20231113	101100	3496171000	157700	157700	157700	157600	36
547	20231113	101000	3490495200	157700	157800	157800	157700	93
548	20231113	100900	3475827300	157800	157700	157800	157700	41
549	20231113	100800	3469359900	157700	157800	157800	157700	41
550	20231113	100700	3462893700	157800	157700	157900	157700	303
551	20231113	100600	3415099800	157700	157600	157900	157600	37
552	20231113	100500	3409263500	157600	157600	158000	157600	70
553	20231113	100400	3398226700	158000	158000	158000	158000	1
554	20231113	100300	3398068700	158000	158000	158000	158000	0
555	20231113	100200	3398068700	158000	157900	158000	157500	865
556	20231113	100100	3261676000	158000	157900	158000	157900	39
557	20231113	100000	3255515800	157900	157700	158000	157700	820
558	20231113	095900	3126108300	157600	157700	157700	157600	4
559	20231113	095800	3125477700	157600	157600	157700	157600	322
560	20231113	095700	3074714000	157600	157600	157600	157600	32
561	20231113	095600	3069670800	157700	157700	157700	157700	27
562	20231113	095500	3065412900	157700	157600	157900	157600	214
563	20231113	095400	3031659200	157600	157500	157600	157500	195
564	20231113	095300	3000933200	157600	157600	157600	157500	231
565	20231113	095200	2964533600	157600	157700	157800	157600	632
566	20231113	095100	2864896300	157800	157800	157900	157800	67
567	20231113	095000	2854323500	157900	158000	158200	157900	842
568	20231113	094900	2721283300	158000	157900	158000	157800	247
569	20231113	094800	2682281100	157900	157800	157900	157700	165
570	20231113	094700	2656241600	158000	158000	158000	157800	42
571	20231113	094600	2649609000	158000	157800	158000	157700	113
572	20231113	094500	2631769000	157800	158000	158000	157800	44
573	20231113	094400	2624822600	158000	157800	158000	157500	867
574	20231113	094300	2488167800	157800	157700	157800	157700	213
575	20231113	094200	2454574800	157700	157700	157700	157700	5
576	20231113	094100	2453786300	157700	157800	157900	157700	398
577	20231113	094000	2390989100	157800	158100	158100	157800	305
578	20231113	093900	2342803000	158100	158200	158200	157900	80
579	20231113	093800	2330160600	158300	157900	158300	157800	294
580	20231113	093700	2283685400	157900	157800	157900	157800	63
581	20231113	093600	2273741500	157800	158100	158100	157800	335
582	20231113	093500	2220845100	158200	158100	158200	158100	27
583	20231113	093400	2216575300	158100	158100	158200	158000	223
584	20231113	093300	2181316300	157900	158100	158100	157900	310
585	20231113	093200	2132312500	158100	158100	158200	157900	95
586	20231113	093100	2117303900	158200	158200	158300	158100	704
587	20231113	093000	2005928300	158100	158000	158200	157900	654
588	20231113	092900	1902528700	158000	158100	158100	158000	33
589	20231113	092800	1897313300	158200	157800	158200	157700	472
590	20231113	092700	1822806400	157700	158000	158100	157700	188
591	20231113	092600	1793131400	158000	157800	158000	157800	407
592	20231113	092500	1728878800	157700	157900	157900	157700	367
593	20231113	092400	1670963400	157800	157900	157900	157800	49
594	20231113	092300	1663229000	157800	157900	158000	157800	70
595	20231113	092200	1652176900	157900	158000	158000	157900	41
596	20231113	092100	1645702200	158000	158000	158000	157800	336
597	20231113	092000	1592643800	158000	158000	158100	157900	272
598	20231113	091900	1549677000	158000	158100	158300	158000	98
599	20231113	091800	1534183800	158100	158100	158300	158100	44
600	20231113	091700	1527226000	158300	158000	158300	158000	220
601	20231113	091600	1492448900	158000	158300	158400	157900	988
602	20231113	091500	1336230300	158300	158600	158700	158300	253
603	20231113	091400	1296110500	158600	158300	158600	158300	197
604	20231113	091300	1264906200	158300	158300	158600	158300	199
605	20231113	091200	1233395800	158300	158300	158900	158200	358
606	20231113	091100	1176686400	158200	158300	158300	158200	460
607	20231113	091000	1103889100	158300	158600	158600	158300	246
608	20231113	090900	1064917400	158500	158800	158900	158500	241
609	20231113	090800	1026664400	158800	158800	158900	158800	58
610	20231113	090700	1017449300	158800	158900	159300	158700	383
611	20231113	090600	956557500	159000	158800	159000	158700	477
612	20231113	090500	880785700	158700	158400	158800	158400	777
613	20231113	090400	757519500	158400	158500	158800	158200	526
614	20231113	090300	674186700	158500	158200	158900	158200	613
615	20231113	090200	576985500	158200	158600	158600	158100	948
616	20231113	090100	426950700	158600	158400	158900	158200	253
617	20231113	090000	386818300	158100	159000	159000	157800	2324