KissMeData/079550/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194900	7646039800	93600	93600	93600	93600	1903
3	20231117	194800	7646039800	93600	93600	93600	93600	0
4	20231117	194700	7646039800	93600	93600	93600	93600	0
5	20231117	194600	7646039800	93600	93600	93600	93600	0
6	20231117	194500	7646039800	93600	93600	93600	93600	0
7	20231117	194400	7646039800	93600	93600	93600	93600	0
8	20231117	194300	7646039800	93600	93600	93600	93600	0
9	20231117	194200	7646039800	93600	93600	93600	93600	0
10	20231117	194100	7646039800	93600	93600	93600	93600	0
11	20231117	194000	7646039800	93600	93600	93600	93600	0
12	20231117	193900	7646039800	93600	93600	93600	93600	0
13	20231117	193800	7646039800	93600	93600	93600	93600	0
14	20231117	193700	7646039800	93600	93600	93600	93600	0
15	20231117	193600	7646039800	93600	93600	93600	93600	0
16	20231117	193500	7646039800	93600	93600	93600	93600	0
17	20231117	193400	7646039800	93600	93600	93600	93600	0
18	20231117	193300	7646039800	93600	93600	93600	93600	0
19	20231117	193200	7646039800	93600	93600	93600	93600	0
20	20231117	193100	7646039800	93600	93600	93600	93600	0
21	20231117	193000	7646039800	93600	93600	93600	93600	0
22	20231117	192900	7646039800	93600	93600	93600	93600	0
23	20231117	192800	7646039800	93600	93600	93600	93600	0
24	20231117	192700	7646039800	93600	93600	93600	93600	0
25	20231117	192600	7646039800	93600	93600	93600	93600	0
26	20231117	192500	7646039800	93600	93600	93600	93600	0
27	20231117	192400	7646039800	93600	93600	93600	93600	0
28	20231117	192300	7646039800	93600	93600	93600	93600	0
29	20231117	192200	7646039800	93600	93600	93600	93600	0
30	20231117	192100	7646039800	93600	93600	93600	93600	0
31	20231117	192000	7646039800	93600	93600	93600	93600	0
32	20231117	191900	7646039800	93600	93600	93600	93600	1903
33	20231117	191800	7646039800	93600	93600	93600	93600	0
34	20231117	191700	7646039800	93600	93600	93600	93600	0
35	20231117	191600	7646039800	93600	93600	93600	93600	0
36	20231117	191500	7646039800	93600	93600	93600	93600	0
37	20231117	191400	7646039800	93600	93600	93600	93600	0
38	20231117	191300	7646039800	93600	93600	93600	93600	0
39	20231117	191200	7646039800	93600	93600	93600	93600	0
40	20231117	191100	7646039800	93600	93600	93600	93600	0
41	20231117	191000	7646039800	93600	93600	93600	93600	0
42	20231117	190900	7646039800	93600	93600	93600	93600	0
43	20231117	190800	7646039800	93600	93600	93600	93600	0
44	20231117	190700	7646039800	93600	93600	93600	93600	0
45	20231117	190600	7646039800	93600	93600	93600	93600	0
46	20231117	190500	7646039800	93600	93600	93600	93600	0
47	20231117	190400	7646039800	93600	93600	93600	93600	0
48	20231117	190300	7646039800	93600	93600	93600	93600	0
49	20231117	190200	7646039800	93600	93600	93600	93600	0
50	20231117	190100	7646039800	93600	93600	93600	93600	0
51	20231117	190000	7646039800	93600	93600	93600	93600	0
52	20231117	185900	7646039800	93600	93600	93600	93600	0
53	20231117	185800	7646039800	93600	93600	93600	93600	0
54	20231117	185700	7646039800	93600	93600	93600	93600	0
55	20231117	185600	7646039800	93600	93600	93600	93600	0
56	20231117	185500	7646039800	93600	93600	93600	93600	0
57	20231117	185400	7646039800	93600	93600	93600	93600	0
58	20231117	185300	7646039800	93600	93600	93600	93600	0
59	20231117	185200	7646039800	93600	93600	93600	93600	0
60	20231117	185100	7646039800	93600	93600	93600	93600	0
61	20231117	185000	7646039800	93600	93600	93600	93600	0
62	20231117	184900	7646039800	93600	93600	93600	93600	1903
63	20231117	184800	7646039800	93600	93600	93600	93600	0
64	20231117	184700	7646039800	93600	93600	93600	93600	0
65	20231117	184600	7646039800	93600	93600	93600	93600	0
66	20231117	184500	7646039800	93600	93600	93600	93600	0
67	20231117	184400	7646039800	93600	93600	93600	93600	0
68	20231117	184300	7646039800	93600	93600	93600	93600	0
69	20231117	184200	7646039800	93600	93600	93600	93600	0
70	20231117	184100	7646039800	93600	93600	93600	93600	0
71	20231117	184000	7646039800	93600	93600	93600	93600	0
72	20231117	183900	7646039800	93600	93600	93600	93600	0
73	20231117	183800	7646039800	93600	93600	93600	93600	0
74	20231117	183700	7646039800	93600	93600	93600	93600	0
75	20231117	183600	7646039800	93600	93600	93600	93600	0
76	20231117	183500	7646039800	93600	93600	93600	93600	0
77	20231117	183400	7646039800	93600	93600	93600	93600	0
78	20231117	183300	7646039800	93600	93600	93600	93600	0
79	20231117	183200	7646039800	93600	93600	93600	93600	0
80	20231117	183100	7646039800	93600	93600	93600	93600	0
81	20231117	183000	7646039800	93600	93600	93600	93600	0
82	20231117	182900	7646039800	93600	93600	93600	93600	0
83	20231117	182800	7646039800	93600	93600	93600	93600	0
84	20231117	182700	7646039800	93600	93600	93600	93600	0
85	20231117	182600	7646039800	93600	93600	93600	93600	0
86	20231117	182500	7646039800	93600	93600	93600	93600	0
87	20231117	182400	7646039800	93600	93600	93600	93600	0
88	20231117	182300	7646039800	93600	93600	93600	93600	0
89	20231117	182200	7646039800	93600	93600	93600	93600	0
90	20231117	182100	7646039800	93600	93600	93600	93600	0
91	20231117	182000	7646039800	93600	93600	93600	93600	0
92	20231117	181900	7646039800	93600	93600	93600	93600	1903
93	20231117	181800	7646039800	93600	93600	93600	93600	0
94	20231117	181700	7646039800	93600	93600	93600	93600	0
95	20231117	181600	7646039800	93600	93600	93600	93600	0
96	20231117	181500	7646039800	93600	93600	93600	93600	0
97	20231117	181400	7646039800	93600	93600	93600	93600	0
98	20231117	181300	7646039800	93600	93600	93600	93600	0
99	20231117	181200	7646039800	93600	93600	93600	93600	0
100	20231117	181100	7646039800	93600	93600	93600	93600	0
101	20231117	181000	7646039800	93600	93600	93600	93600	0
102	20231117	180900	7646039800	93600	93600	93600	93600	0
103	20231117	180800	7646039800	93600	93600	93600	93600	0
104	20231117	180700	7646039800	93600	93600	93600	93600	0
105	20231117	180600	7646039800	93600	93600	93600	93600	0
106	20231117	180500	7646039800	93600	93600	93600	93600	0
107	20231117	180400	7646039800	93600	93600	93600	93600	0
108	20231117	180300	7646039800	93600	93600	93600	93600	0
109	20231117	180200	7646039800	93600	93600	93600	93600	0
110	20231117	180100	7646039800	93600	93600	93600	93600	0
111	20231117	180000	7646039800	93600	93600	93600	93600	0
112	20231117	175900	7646039800	93600	93600	93600	93600	0
113	20231117	175800	7646039800	93600	93600	93600	93600	0
114	20231117	175700	7646039800	93600	93600	93600	93600	0
115	20231117	175600	7646039800	93600	93600	93600	93600	0
116	20231117	175500	7646039800	93600	93600	93600	93600	0
117	20231117	175400	7646039800	93600	93600	93600	93600	0
118	20231117	175300	7646039800	93600	93600	93600	93600	0
119	20231117	175200	7646039800	93600	93600	93600	93600	0
120	20231117	175100	7646039800	93600	93600	93600	93600	0
121	20231117	175000	7646039800	93600	93600	93600	93600	0
122	20231117	174900	7646039800	93600	93600	93600	93600	1903
123	20231117	174800	7646039800	93600	93600	93600	93600	0
124	20231117	174700	7646039800	93600	93600	93600	93600	0
125	20231117	174600	7646039800	93600	93600	93600	93600	0
126	20231117	174500	7646039800	93600	93600	93600	93600	0
127	20231117	174400	7646039800	93600	93600	93600	93600	0
128	20231117	174300	7646039800	93600	93600	93600	93600	0
129	20231117	174200	7646039800	93600	93600	93600	93600	0
130	20231117	174100	7646039800	93600	93600	93600	93600	0
131	20231117	174000	7646039800	93600	93600	93600	93600	0
132	20231117	173900	7646039800	93600	93600	93600	93600	0
133	20231117	173800	7646039800	93600	93600	93600	93600	0
134	20231117	173700	7646039800	93600	93600	93600	93600	0
135	20231117	173600	7646039800	93600	93600	93600	93600	0
136	20231117	173500	7646039800	93600	93600	93600	93600	0
137	20231117	173400	7646039800	93600	93600	93600	93600	0
138	20231117	173300	7646039800	93600	93600	93600	93600	0
139	20231117	173200	7646039800	93600	93600	93600	93600	0
140	20231117	173100	7646039800	93600	93600	93600	93600	0
141	20231117	173000	7646039800	93600	93600	93600	93600	0
142	20231117	172900	7646039800	93600	93600	93600	93600	0
143	20231117	172800	7646039800	93600	93600	93600	93600	0
144	20231117	172700	7646039800	93600	93600	93600	93600	0
145	20231117	172600	7646039800	93600	93600	93600	93600	0
146	20231117	172500	7646039800	93600	93600	93600	93600	0
147	20231117	172400	7646039800	93600	93600	93600	93600	0
148	20231117	172300	7646039800	93600	93600	93600	93600	0
149	20231117	172200	7646039800	93600	93600	93600	93600	0
150	20231117	172100	7646039800	93600	93600	93600	93600	0
151	20231117	172000	7646039800	93600	93600	93600	93600	0
152	20231117	171900	7646039800	93600	93600	93600	93600	1903
153	20231117	171800	7646039800	93600	93600	93600	93600	0
154	20231117	171700	7646039800	93600	93600	93600	93600	0
155	20231117	171600	7646039800	93600	93600	93600	93600	0
156	20231117	171500	7646039800	93600	93600	93600	93600	0
157	20231117	171400	7646039800	93600	93600	93600	93600	0
158	20231117	171300	7646039800	93600	93600	93600	93600	0
159	20231117	171200	7646039800	93600	93600	93600	93600	0
160	20231117	171100	7646039800	93600	93600	93600	93600	0
161	20231117	171000	7646039800	93600	93600	93600	93600	0
162	20231117	170900	7646039800	93600	93600	93600	93600	0
163	20231117	170800	7646039800	93600	93600	93600	93600	0
164	20231117	170700	7646039800	93600	93600	93600	93600	0
165	20231117	170600	7646039800	93600	93600	93600	93600	0
166	20231117	170500	7646039800	93600	93600	93600	93600	0
167	20231117	170400	7646039800	93600	93600	93600	93600	0
168	20231117	170300	7646039800	93600	93600	93600	93600	0
169	20231117	170200	7646039800	93600	93600	93600	93600	0
170	20231117	170100	7646039800	93600	93600	93600	93600	0
171	20231117	170000	7646039800	93600	93600	93600	93600	0
172	20231117	165900	7646039800	93600	93600	93600	93600	0
173	20231117	165800	7646039800	93600	93600	93600	93600	0
174	20231117	165700	7646039800	93600	93600	93600	93600	0
175	20231117	165600	7646039800	93600	93600	93600	93600	0
176	20231117	165500	7646039800	93600	93600	93600	93600	0
177	20231117	165400	7646039800	93600	93600	93600	93600	0
178	20231117	165300	7646039800	93600	93600	93600	93600	0
179	20231117	165200	7646039800	93600	93600	93600	93600	0
180	20231117	165100	7646039800	93600	93600	93600	93600	0
181	20231117	165000	7646039800	93600	93600	93600	93600	0
182	20231117	164900	7646039800	93600	93600	93600	93600	1903
183	20231117	164800	7646039800	93600	93600	93600	93600	0
184	20231117	164700	7646039800	93600	93600	93600	93600	0
185	20231117	164600	7646039800	93600	93600	93600	93600	0
186	20231117	164500	7646039800	93600	93600	93600	93600	0
187	20231117	164400	7646039800	93600	93600	93600	93600	0
188	20231117	164300	7646039800	93600	93600	93600	93600	0
189	20231117	164200	7646039800	93600	93600	93600	93600	0
190	20231117	164100	7646039800	93600	93600	93600	93600	0
191	20231117	164000	7646039800	93600	93600	93600	93600	0
192	20231117	163900	7646039800	93600	93600	93600	93600	0
193	20231117	163800	7646039800	93600	93600	93600	93600	0
194	20231117	163700	7646039800	93600	93600	93600	93600	0
195	20231117	163600	7646039800	93600	93600	93600	93600	0
196	20231117	163500	7646039800	93600	93600	93600	93600	0
197	20231117	163400	7646039800	93600	93600	93600	93600	0
198	20231117	163300	7646039800	93600	93600	93600	93600	0
199	20231117	163200	7646039800	93600	93600	93600	93600	0
200	20231117	163100	7646039800	93600	93600	93600	93600	0
201	20231117	163000	7646039800	93600	93600	93600	93600	0
202	20231117	162900	7646039800	93600	93600	93600	93600	0
203	20231117	162800	7646039800	93600	93600	93600	93600	0
204	20231117	162700	7646039800	93600	93600	93600	93600	0
205	20231117	162600	7646039800	93600	93600	93600	93600	0
206	20231117	162500	7646039800	93600	93600	93600	93600	0
207	20231117	162400	7646039800	93600	93600	93600	93600	0
208	20231117	162300	7646039800	93600	93600	93600	93600	0
209	20231117	162200	7646039800	93600	93600	93600	93600	0
210	20231117	162100	7646039800	93600	93600	93600	93600	0
211	20231117	162000	7646039800	93600	93600	93600	93600	0
212	20231117	161900	7646039800	93600	93600	93600	93600	1903
213	20231117	161800	7646039800	93600	93600	93600	93600	0
214	20231117	161700	7646039800	93600	93600	93600	93600	0
215	20231117	161600	7646039800	93600	93600	93600	93600	0
216	20231117	161500	7646039800	93600	93600	93600	93600	0
217	20231117	161400	7646039800	93600	93600	93600	93600	0
218	20231117	161300	7646039800	93600	93600	93600	93600	0
219	20231117	161200	7646039800	93600	93600	93600	93600	0
220	20231117	161100	7646039800	93600	93600	93600	93600	0
221	20231117	161000	7646039800	93600	93600	93600	93600	0
222	20231117	160900	7646039800	93600	93600	93600	93600	0
223	20231117	160800	7646039800	93600	93600	93600	93600	0
224	20231117	160700	7646039800	93600	93600	93600	93600	0
225	20231117	160600	7646039800	93600	93600	93600	93600	0
226	20231117	160500	7646039800	93600	93600	93600	93600	0
227	20231117	160400	7646039800	93600	93600	93600	93600	0
228	20231117	160300	7646039800	93600	93600	93600	93600	0
229	20231117	160200	7646039800	93600	93600	93600	93600	0
230	20231117	160100	7646039800	93600	93600	93600	93600	0
231	20231117	160000	7646039800	93600	93600	93600	93600	0
232	20231117	155900	7646039800	93600	93600	93600	93600	0
233	20231117	155800	7646039800	93600	93600	93600	93600	0
234	20231117	155700	7646039800	93600	93600	93600	93600	0
235	20231117	155600	7646039800	93600	93600	93600	93600	0
236	20231117	155500	7646039800	93600	93600	93600	93600	0
237	20231117	155400	7646039800	93600	93600	93600	93600	0
238	20231117	155300	7646039800	93600	93600	93600	93600	0
239	20231117	155200	7646039800	93600	93600	93600	93600	0
240	20231117	155100	7646039800	93600	93600	93600	93600	0
241	20231117	155000	7646039800	93600	93600	93600	93600	0
242	20231117	154900	7646039800	93600	93600	93600	93600	1903
243	20231117	154800	7646039800	93600	93600	93600	93600	0
244	20231117	154700	7646039800	93600	93600	93600	93600	0
245	20231117	154600	7646039800	93600	93600	93600	93600	0
246	20231117	154500	7646039800	93600	93600	93600	93600	0
247	20231117	154400	7646039800	93600	93600	93600	93600	0
248	20231117	154300	7646039800	93600	93600	93600	93600	0
249	20231117	154200	7646039800	93600	93600	93600	93600	0
250	20231117	154100	7646039800	93600	93600	93600	93600	0
251	20231117	154000	7646039800	93600	93600	93600	93600	0
252	20231117	153900	7646039800	93600	93600	93600	93600	0
253	20231117	153800	7646039800	93600	93600	93600	93600	0
254	20231117	153700	7646039800	93600	93600	93600	93600	0
255	20231117	153600	7646039800	93600	93600	93600	93600	0
256	20231117	153500	7646039800	93600	93600	93600	93600	0
257	20231117	153400	7646039800	93600	93600	93600	93600	0
258	20231117	153300	7646039800	93600	93600	93600	93600	0
259	20231117	153200	7646039800	93600	93600	93600	93600	0
260	20231117	153100	7646039800	93600	93600	93600	93600	0
261	20231117	153000	7646039800	93600	93600	93600	93600	1903
262	20231117	152900	7467919000	93500	93500	93500	93500	0
263	20231117	152800	7467919000	93500	93500	93500	93500	0
264	20231117	152700	7467919000	93500	93500	93500	93500	0
265	20231117	152600	7467919000	93500	93500	93500	93500	0
266	20231117	152500	7467919000	93500	93500	93500	93500	0
267	20231117	152400	7467919000	93500	93500	93500	93500	0
268	20231117	152300	7467919000	93500	93500	93500	93500	0
269	20231117	152200	7467919000	93500	93500	93500	93500	0
270	20231117	152100	7467919000	93500	93500	93500	93500	0
271	20231117	152000	7467919000	93500	93500	93500	93500	0
272	20231117	151900	7467919000	93500	93800	94000	93500	2310
273	20231117	151800	7251460300	93900	93900	93900	93800	286
274	20231117	151700	7224608700	93800	93800	93900	93800	79
275	20231117	151600	7217192700	93800	93700	93900	93700	59
276	20231117	151500	7211655400	93900	94000	94000	93700	57
277	20231117	151400	7206304400	93900	93900	93900	93700	551
278	20231117	151300	7154618000	93800	93900	93900	93800	339
279	20231117	151200	7122816700	93800	93800	93900	93600	85
280	20231117	151100	7114843900	93800	93700	93800	93600	77
281	20231117	151000	7107626000	93500	93500	93700	93500	149
282	20231117	150900	7093689400	93700	93600	93800	93500	144
283	20231117	150800	7080216400	93500	93700	93800	93500	66
284	20231117	150700	7074031500	93700	93500	93700	93500	269
285	20231117	150600	7048848500	93600	93500	93600	93500	34
286	20231117	150500	7045667300	93500	93500	93600	93500	222
287	20231117	150400	7024898700	93500	93500	93600	93500	22
288	20231117	150300	7022840300	93500	93400	93600	93400	22
289	20231117	150200	7020783100	93600	93400	93600	93300	307
290	20231117	150100	6992075100	93300	93300	93500	93300	209
291	20231117	150000	6972553900	93300	93200	93400	93200	115
292	20231117	145900	6961823700	93400	93300	93400	93200	200
293	20231117	145800	6943159100	93300	93200	93300	93200	72
294	20231117	145700	6936443500	93100	93200	93300	93100	635
295	20231117	145600	6877289100	93300	93200	93300	93200	72
296	20231117	145500	6870578400	93200	93400	93400	93200	234
297	20231117	145400	6848746500	93300	93200	93300	93100	498
298	20231117	145300	6802318600	93200	93200	93300	93200	128
299	20231117	145200	6790388800	93200	93200	93200	93200	70
300	20231117	145100	6783864800	93300	93200	93300	93200	150
301	20231117	145000	6769884100	93300	93300	93400	93200	176
302	20231117	144900	6753463500	93300	93300	93400	93300	60
303	20231117	144800	6747865200	93300	93300	93300	93200	108
304	20231117	144700	6737788900	93200	93400	93500	93200	676
305	20231117	144600	6674674500	93300	93200	93500	93200	1166
306	20231117	144500	6565972000	93200	93300	93400	93200	373
307	20231117	144400	6531148100	93300	93300	93400	93300	162
308	20231117	144300	6516033200	93300	93300	93400	93300	85
309	20231117	144200	6508102000	93300	93300	93400	93300	76
310	20231117	144100	6501010900	93300	93300	93400	93300	156
311	20231117	144000	6486456000	93300	93400	93500	93300	73
312	20231117	143900	6479640600	93400	93300	93500	93100	2052
313	20231117	143800	6288355600	93300	93400	93500	93300	80
314	20231117	143700	6280885400	93400	93400	93500	93400	107
315	20231117	143600	6270890500	93400	93500	93600	93400	62
316	20231117	143500	6265096200	93500	93500	93600	93500	88
317	20231117	143400	6256868100	93500	93500	93600	93500	112
318	20231117	143300	6246396000	93500	93500	93600	93500	74
319	20231117	143200	6239476700	93500	93500	93600	93500	127
320	20231117	143100	6227600200	93500	93300	93500	93300	174
321	20231117	143000	6211351400	93300	93400	93500	93300	132
322	20231117	142900	6199015000	93400	93400	93500	93300	132
323	20231117	142800	6186689100	93400	93400	93500	93400	85
324	20231117	142700	6178749600	93400	93500	93600	93400	176
325	20231117	142600	6162291700	93500	93600	93600	93500	101
326	20231117	142500	6152843800	93600	93600	93700	93600	81
327	20231117	142400	6145262100	93600	93600	93700	93600	63
328	20231117	142300	6139364300	93600	93600	93700	93600	82
329	20231117	142200	6131687900	93600	93700	93800	93500	70
330	20231117	142100	6125137000	93500	93600	93800	93500	84
331	20231117	142000	6117280100	93500	93500	93600	93500	72
332	20231117	141900	6110547300	93600	93500	93600	93500	126
333	20231117	141800	6098760500	93500	93400	93600	93400	148
334	20231117	141700	6084928200	93400	93400	93500	93300	67
335	20231117	141600	6078671900	93400	93500	93500	93400	85
336	20231117	141500	6070732800	93400	93500	93600	93400	323
337	20231117	141400	6040531900	93500	93700	93700	93500	1945
338	20231117	141300	5858483400	93600	93600	93700	93600	241
339	20231117	141200	5835925300	93600	93600	93700	93600	375
340	20231117	141100	5800820100	93700	93600	93700	93600	41
341	20231117	141000	5796982200	93600	93600	93600	93600	53
342	20231117	140900	5792021400	93600	93700	93700	93600	113
343	20231117	140800	5781442800	93600	93600	93700	93600	67
344	20231117	140700	5775170700	93600	93600	93700	93600	45
345	20231117	140600	5770958500	93600	93700	93700	93600	590
346	20231117	140500	5715726300	93700	93700	93800	93700	223
347	20231117	140400	5694830500	93700	93700	93800	93700	42
348	20231117	140300	5690894800	93700	93700	93800	93700	52
349	20231117	140200	5686022200	93700	93800	93800	93700	47
350	20231117	140100	5681617200	93700	93600	93800	93600	38
351	20231117	140000	5678057200	93600	93700	93800	93600	46
352	20231117	135900	5673751200	93600	93600	93700	93600	38
353	20231117	135800	5670194100	93700	93700	93800	93600	65
354	20231117	135700	5664104700	93700	93700	93800	93700	41
355	20231117	135600	5660262900	93800	93600	93800	93600	57
356	20231117	135500	5654925100	93600	93600	93700	93600	49
357	20231117	135400	5650338500	93600	93800	93800	93600	139
358	20231117	135300	5637302500	93500	93500	93800	93500	59
359	20231117	135200	5631783900	93500	93500	93800	93500	35
360	20231117	135100	5628510300	93500	93600	93700	93500	59
361	20231117	135000	5622988000	93600	93500	93700	93500	53
362	20231117	134900	5618030200	93600	93500	93700	93500	57
363	20231117	134800	5612694000	93500	93500	93700	93400	110
364	20231117	134700	5602408100	93500	93500	93600	93500	36
365	20231117	134600	5599041300	93500	93500	93600	93500	103
366	20231117	134500	5589410100	93700	93600	93700	93500	65
367	20231117	134400	5583324700	93600	93700	93700	93600	80
368	20231117	134300	5575831300	93700	93700	93800	93700	209
369	20231117	134200	5556246700	93700	93800	93800	93700	42
370	20231117	134100	5552310900	93700	93700	93800	93600	36
371	20231117	134000	5548938800	93700	93600	93700	93600	104
372	20231117	133900	5539196800	93700	93500	93800	93500	58
373	20231117	133800	5533767800	93500	93600	93700	93500	119
374	20231117	133700	5522626400	93500	93600	93800	93400	842
375	20231117	133600	5443891800	93600	93600	93700	93600	76
376	20231117	133500	5436776100	93600	93700	93700	93600	180
377	20231117	133400	5419927200	93700	93800	93800	93500	38
378	20231117	133300	5416371800	93500	93600	93800	93500	84
379	20231117	133200	5408508500	93700	93700	93800	93700	188
380	20231117	133100	5390887700	93700	93700	93800	93700	34
381	20231117	133000	5387701300	93700	93800	93800	93700	43
382	20231117	132900	5383672100	93700	93600	93800	93600	119
383	20231117	132800	5372521500	93600	93600	93700	93600	145
384	20231117	132700	5358949400	93700	93600	93700	93600	217
385	20231117	132600	5338636900	93600	93700	93700	93600	120
386	20231117	132500	5327399600	93700	93800	93800	93700	94
387	20231117	132400	5318591700	93800	93800	93800	93700	81
388	20231117	132300	5311000500	93700	93700	93800	93700	174
389	20231117	132200	5294685400	93700	93800	93800	93700	309
390	20231117	132100	5265725000	93800	93900	93900	93800	251
391	20231117	132000	5242180900	93800	93900	93900	93800	65
392	20231117	131900	5236082400	93900	93800	93900	93800	64
393	20231117	131800	5230077800	93800	93900	93900	93800	45
394	20231117	131700	5225856300	93800	93800	93900	93800	51
395	20231117	131600	5221072100	93800	93800	93900	93800	49
396	20231117	131500	5216474600	93800	93900	93900	93800	50
397	20231117	131400	5211784100	93900	93800	93900	93800	21
398	20231117	131300	5209814000	93800	93900	94000	93800	56
399	20231117	131200	5204556500	93900	93800	94000	93800	61
400	20231117	131100	5198831500	93800	93800	93900	93800	30
401	20231117	131000	5196017200	93800	94000	94000	93800	43
402	20231117	130900	5191982200	93900	93900	94000	93900	77
403	20231117	130800	5184751700	93900	94000	94000	93800	36
404	20231117	130700	5181371100	93900	94000	94100	93800	80
405	20231117	130600	5173857700	94000	94000	94100	94000	238
406	20231117	130500	5151485500	94000	94100	94100	93800	43
407	20231117	130400	5147447500	94000	94000	94100	93900	156
408	20231117	130300	5132792900	94000	94000	94100	94000	32
409	20231117	130200	5129784800	94000	94000	94100	94000	32
410	20231117	130100	5126776700	94000	93900	94100	93900	40
411	20231117	130000	5123017300	94100	94000	94200	93900	57
412	20231117	125900	5117656600	94000	94200	94200	93900	51
413	20231117	125800	5112859300	94200	94100	94200	94000	70
414	20231117	125700	5106270000	94000	93800	94200	93800	60
415	20231117	125600	5100626500	94100	93800	94100	93800	51
416	20231117	125500	5095834500	93800	94200	94200	93800	40
417	20231117	125400	5092071200	94100	94100	94100	93900	42
418	20231117	125300	5088120200	94100	93900	94200	93900	75
419	20231117	125200	5081065800	93900	93900	94000	93900	42
420	20231117	125100	5077121800	93900	93900	94000	93900	53
421	20231117	125000	5072144900	93900	93800	94100	93800	35
422	20231117	124900	5068858100	93800	93700	94100	93700	93
423	20231117	124800	5060122500	93700	93700	94000	93700	14
424	20231117	124700	5058810000	93700	93900	93900	93700	62
425	20231117	124600	5052996300	93900	93800	93900	93800	36
426	20231117	124500	5049617700	93700	93800	94000	93700	63
427	20231117	124400	5043704100	93800	93800	93900	93800	28
428	20231117	124300	5041077400	93800	93800	93900	93800	257
429	20231117	124200	5016969400	93800	94100	94100	93800	55
430	20231117	124100	5011807300	94100	93800	94100	93800	60
431	20231117	124000	5006177500	93900	93800	93900	93800	142
432	20231117	123900	4992857500	93800	93800	94000	93800	38
433	20231117	123800	4989292800	93800	93900	94100	93800	144
434	20231117	123700	4975777700	93700	93700	94100	93700	68
435	20231117	123600	4969392300	93700	94000	94000	93700	611
436	20231117	123500	4912061500	94000	94000	94100	94000	34
437	20231117	123400	4908864800	94000	94000	94100	94000	27
438	20231117	123300	4906325500	94000	94000	94100	94000	29
439	20231117	123200	4903599100	94100	94000	94100	94000	38
440	20231117	123100	4900026900	94000	94100	94100	94000	34
441	20231117	123000	4896830500	94000	94000	94100	94000	243
442	20231117	122900	4873987700	94000	94100	94100	94000	38
443	20231117	122800	4870414800	94000	94100	94100	94000	40
444	20231117	122700	4866654400	94000	94000	94100	94000	38
445	20231117	122600	4863081100	94000	94000	94000	94000	75
446	20231117	122500	4856031100	94000	94100	94200	94000	90
447	20231117	122400	4847563000	94100	94200	94200	94100	21
448	20231117	122300	4845585500	94100	94100	94300	94100	31
449	20231117	122200	4842666800	94100	94100	94200	94100	36
450	20231117	122100	4839279000	94100	94100	94300	94100	35
451	20231117	122000	4835984800	94100	94100	94300	94100	54
452	20231117	121900	4830900100	94100	94100	94200	94100	40
453	20231117	121800	4827135400	94100	94100	94200	94100	150
454	20231117	121700	4813020200	94300	94200	94300	94100	185
455	20231117	121600	4795599600	94200	94400	94400	94200	309
456	20231117	121500	4766462700	94300	94400	94400	94300	41
457	20231117	121400	4762595400	94300	94400	94400	94300	34
458	20231117	121300	4759388900	94300	94300	94400	94300	34
459	20231117	121200	4756182500	94300	94500	94500	94300	44
460	20231117	121100	4752031800	94400	94400	94400	94300	149
461	20231117	121000	4737966300	94400	94400	94500	94400	208
462	20231117	120900	4718330900	94400	94500	94600	94400	302
463	20231117	120800	4689803200	94500	94500	94500	94500	26
464	20231117	120700	4687346200	94500	94500	94600	94400	47
465	20231117	120600	4682905200	94400	94400	94500	94400	329
466	20231117	120500	4651825900	94400	94400	94500	94400	47
467	20231117	120400	4647386900	94500	94500	94600	94500	72
468	20231117	120300	4640582200	94500	94500	94600	94500	45
469	20231117	120200	4636328500	94500	94500	94600	94500	47
470	20231117	120100	4631886900	94500	94500	94800	94500	46
471	20231117	120000	4627539400	94500	94600	94700	94500	129
472	20231117	115900	4615336300	94500	94600	94900	94500	62
473	20231117	115800	4609467700	94600	94500	94900	94500	1025
474	20231117	115700	4512299000	94600	94400	94600	94400	132
475	20231117	115600	4499824000	94500	94500	94500	94400	71
476	20231117	115500	4493117500	94500	94600	94600	94500	722
477	20231117	115400	4424818900	94500	94400	94600	94400	42
478	20231117	115300	4420850800	94400	94500	94600	94300	128
479	20231117	115200	4408763100	94600	94500	94600	94500	59
480	20231117	115100	4403186500	94500	94600	94600	94500	32
481	20231117	115000	4400160900	94400	94400	94600	94400	31
482	20231117	114900	4397232300	94500	94400	94500	94400	119
483	20231117	114800	4385988400	94400	94500	94500	94300	44
484	20231117	114700	4381834300	94400	94400	94500	94400	334
485	20231117	114600	4350275300	94400	94400	94400	94300	30
486	20231117	114500	4347445800	94400	94000	94400	94000	798
487	20231117	114400	4272205500	94100	94100	94100	94100	33
488	20231117	114300	4269100200	94100	94100	94100	93800	55
489	20231117	114200	4263937800	93800	94100	94100	93800	24
490	20231117	114100	4261682900	94100	94100	94200	94100	25
491	20231117	114000	4259329300	94200	94100	94200	94100	24
492	20231117	113900	4257070100	94100	94100	94200	93900	778
493	20231117	113800	4183992000	94100	94200	94200	94100	14
494	20231117	113700	4182674100	94100	94100	94100	94000	40
495	20231117	113600	4178912000	94000	94200	94200	94000	137
496	20231117	113500	4166019500	94200	94100	94200	94000	52
497	20231117	113400	4161127300	94000	94000	94100	94000	19
498	20231117	113300	4159340900	94100	94200	94200	94000	167
499	20231117	113200	4143626000	94200	94100	94200	94100	14
500	20231117	113100	4142308300	94100	94100	94200	94100	25
501	20231117	113000	4139954300	94100	94000	94100	94000	82
502	20231117	112900	4132243600	94000	93900	94100	93900	64
503	20231117	112800	4126232300	93900	94100	94100	93900	169
504	20231117	112700	4110351300	94100	94000	94100	93900	129
505	20231117	112600	4098233300	94000	94000	94000	93900	87
506	20231117	112500	4090062100	93900	94100	94100	93900	21
507	20231117	112400	4088088900	94000	94100	94100	94000	23
508	20231117	112300	4085925500	94000	93900	94300	93900	67
509	20231117	112200	4079633200	94000	94000	94200	94000	91
510	20231117	112100	4071075300	94100	94100	94300	94000	70
511	20231117	112000	4064484900	94100	94200	94300	94100	62
512	20231117	111900	4058649400	94200	94100	94300	94100	706
513	20231117	111800	3992141900	94100	94000	94200	93900	98
514	20231117	111700	3982923400	94000	94000	94000	93900	94
515	20231117	111600	3974089100	94100	94000	94100	94000	119
516	20231117	111500	3962897400	94000	93900	94100	93900	291
517	20231117	111400	3935546600	94000	93800	94000	93700	86
518	20231117	111300	3927481000	93800	93800	93900	93700	51
519	20231117	111200	3922697200	93800	93900	94000	93700	80
520	20231117	111100	3915196800	94000	93900	94000	93800	160
521	20231117	111000	3900171100	93900	93800	94000	93800	26
522	20231117	110900	3897729800	93800	93900	94000	93800	98
523	20231117	110800	3888527100	93800	93800	93900	93800	87
524	20231117	110700	3880364900	93700	94000	94000	93700	1106
525	20231117	110600	3776599800	94000	94000	94000	93900	80
526	20231117	110500	3769085000	94000	93600	94000	93600	262
527	20231117	110400	3744502500	93900	93700	93900	93600	397
528	20231117	110300	3707326300	93700	93900	93900	93700	744
529	20231117	110200	3637549900	93900	94000	94000	93900	179
530	20231117	110100	3620740100	94000	94000	94000	93900	54
531	20231117	110000	3615668800	94000	94200	94200	94000	36
532	20231117	105900	3612282500	94200	94000	94200	94000	150
533	20231117	105800	3598178800	94100	94100	94200	94000	180
534	20231117	105700	3581242900	94000	94000	94200	94000	106
535	20231117	105600	3571277700	94000	94200	94300	94000	125
536	20231117	105500	3559511000	94300	94300	94300	94200	22
537	20231117	105400	3557436600	94200	94300	94300	94200	74
538	20231117	105300	3550462300	94300	94300	94300	94200	11
539	20231117	105200	3549425500	94200	94300	94300	94200	18
540	20231117	105100	3547729000	94200	94300	94300	94200	15
541	20231117	105000	3546314700	94200	94200	94300	94200	17
542	20231117	104900	3544713000	94300	94200	94300	94200	22
543	20231117	104800	3542640300	94300	94200	94300	94200	39
544	20231117	104700	3538965300	94200	94100	94200	94100	5
545	20231117	104600	3538494600	94100	94100	94100	94000	125
546	20231117	104500	3526741800	94100	94300	94300	94000	841
547	20231117	104400	3447647900	94300	94400	94400	94100	562
548	20231117	104300	3394748700	94400	94400	94400	94300	55
549	20231117	104200	3389557100	94400	94500	94500	94400	9
550	20231117	104100	3388707000	94400	94400	94500	94400	82
551	20231117	104000	3380965900	94500	94400	94500	94400	31
552	20231117	103900	3378038700	94500	94500	94500	94400	123
553	20231117	103800	3366426300	94500	94400	94500	94400	8
554	20231117	103700	3365670800	94500	94400	94500	94400	4
555	20231117	103600	3365292900	94500	94400	94500	94400	45
556	20231117	103500	3361043700	94500	94300	94500	94300	822
557	20231117	103400	3283447000	94400	94400	94400	94100	291
558	20231117	103300	3256009700	94400	94400	94400	94200	508
559	20231117	103200	3208144900	94300	94300	94400	94300	313
560	20231117	103100	3178616900	94300	94400	94400	94300	255
561	20231117	103000	3154545100	94400	94500	94500	94400	112
562	20231117	102900	3143971500	94400	94500	94500	94400	148
563	20231117	102800	3129997300	94500	94600	94600	94500	52
564	20231117	102700	3125080000	94600	94600	94700	94500	111
565	20231117	102600	3114574200	94600	94600	94600	94500	106
566	20231117	102500	3104556900	94500	94600	94700	94500	238
567	20231117	102400	3082041900	94600	94600	94700	94600	31
568	20231117	102300	3079109100	94600	94600	94600	94600	82
569	20231117	102200	3071351900	94600	94700	94700	94600	7
570	20231117	102100	3070689100	94700	94800	94800	94600	28
571	20231117	102000	3068039400	94800	94600	94800	94600	288
572	20231117	101900	3040770000	94600	94600	94600	94600	80
573	20231117	101800	3033202000	94700	94600	94700	94500	290
574	20231117	101700	3005767200	94500	94300	94600	94300	305
575	20231117	101600	2976975000	94300	94300	94300	94300	43
576	20231117	101500	2972920100	94400	94400	94500	94300	160
577	20231117	101400	2957825200	94300	94400	94500	94300	234
578	20231117	101300	2935749700	94700	94700	94700	94700	314
579	20231117	101200	2906013900	94500	94500	94700	94500	165
580	20231117	101100	2890421200	94800	94700	94800	94500	143
581	20231117	101000	2876888700	94700	94400	94700	94400	117
582	20231117	100900	2865812300	94700	94800	94800	94400	599
583	20231117	100800	2809217900	94900	94700	94900	94500	534
584	20231117	100700	2758667200	94700	94900	94900	94600	29
585	20231117	100600	2755918900	94900	94700	94900	94600	464
586	20231117	100500	2711973500	94700	94800	94800	94700	235
587	20231117	100400	2689696000	94800	94800	94900	94800	45
588	20231117	100300	2685427900	94800	94700	94900	94700	598
589	20231117	100200	2628716700	94700	94600	94700	94600	66
590	20231117	100100	2622467100	94600	94700	94700	94600	131
591	20231117	100000	2610061700	94700	94900	94900	94600	184
592	20231117	095900	2592630900	94800	94600	94800	94500	210
593	20231117	095800	2572754000	94700	94800	94800	94600	116
594	20231117	095700	2561761400	94800	94700	94900	94600	140
595	20231117	095600	2548490100	94700	94600	94700	94600	339
596	20231117	095500	2516418800	94700	94900	94900	94600	824
597	20231117	095400	2438344900	94900	94900	95000	94700	337
598	20231117	095300	2406363000	94900	94900	94900	94800	476
599	20231117	095200	2361229200	94900	95000	95000	94900	324
600	20231117	095100	2330457900	95000	94900	95100	94800	491
601	20231117	095000	2283826100	94900	94800	95000	94700	1623
602	20231117	094900	2129739500	94800	94300	94800	94300	1278
603	20231117	094800	2009031200	94400	94300	94400	94200	561
604	20231117	094700	1956083300	94200	94300	94300	94200	405
605	20231117	094600	1917893500	94300	94300	94300	94200	244
606	20231117	094500	1894884700	94200	94100	94200	94000	228
607	20231117	094400	1873418300	94000	94100	94100	94000	36
608	20231117	094300	1870032300	94100	94000	94100	94000	17
609	20231117	094200	1868432800	94000	94100	94100	94000	109
610	20231117	094100	1858181900	94000	94200	94200	94000	118
611	20231117	094000	1847085100	94200	94000	94200	94000	534
612	20231117	093900	1796888900	94000	94400	94400	93900	718
613	20231117	093800	1729389700	94400	93900	94500	93900	109
614	20231117	093700	1719149600	93900	94300	94300	93900	414
615	20231117	093600	1680195200	94300	94500	94500	94300	1182
616	20231117	093500	1568554200	94500	94400	94700	94300	739
617	20231117	093400	1498722800	94300	94000	94400	94000	1419
618	20231117	093300	1365107700	94000	93900	94000	93900	1168
619	20231117	093200	1255379800	93900	93700	93900	93700	149
620	20231117	093100	1241406900	93600	93800	94000	93600	446
621	20231117	093000	1199588300	93800	93900	94000	93800	251
622	20231117	092900	1176025300	93800	94000	94000	93800	48
623	20231117	092800	1171520100	93800	93800	93800	93700	116
624	20231117	092700	1160641200	93900	94100	94100	93900	801
625	20231117	092600	1085349600	94100	93700	94100	93700	602
626	20231117	092500	1028870200	93800	93600	93900	93500	558
627	20231117	092400	976560800	93500	93500	93500	93100	1229
628	20231117	092300	861941000	93400	93500	93500	93400	15
629	20231117	092200	860539600	93500	93300	93500	93300	111
630	20231117	092100	850174400	93300	93100	93300	93100	218
631	20231117	092000	829863400	93000	93300	93300	93000	731
632	20231117	091900	761788000	93300	93400	93400	93300	222
633	20231117	091800	741074300	93300	93400	93400	93300	49
634	20231117	091700	736498100	93400	93300	93500	93300	119
635	20231117	091600	725376000	93400	93500	93500	93400	13
636	20231117	091500	724161500	93400	93500	93500	93300	47
637	20231117	091400	719772000	93300	93300	93400	93100	116
638	20231117	091300	708948400	93200	93300	93300	93000	387
639	20231117	091200	672898700	93200	93300	93300	93200	15
640	20231117	091100	671499700	93200	93700	93700	93200	1784
641	20231117	091000	504834400	94100	94300	94300	93500	634
642	20231117	090900	445462400	93800	94400	94400	93700	259
643	20231117	090800	421101300	94400	93700	94400	93700	727
644	20231117	090700	352781200	93600	93700	93700	93500	516
645	20231117	090600	304501800	93700	93800	93800	93600	79
646	20231117	090500	297098700	93800	94200	94200	93600	60
647	20231117	090400	291464300	94200	93500	94200	93400	502
648	20231117	090300	244361800	93900	93500	94100	93400	704
649	20231117	090200	178512200	93500	94300	94300	93500	731
650	20231117	090100	109956900	94200	94100	95100	94100	435
651	20231117	090000	68831000	95000	93300	95000	93300	707