KissMeData/009540/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185200	9094480400	98200	98200	98200	98200	5153
3	20231117	185100	9094480400	98200	98200	98200	98200	0
4	20231117	185000	9094480400	98200	98200	98200	98200	0
5	20231117	184900	9094480400	98200	98200	98200	98200	0
6	20231117	184800	9094480400	98200	98200	98200	98200	0
7	20231117	184700	9094480400	98200	98200	98200	98200	0
8	20231117	184600	9094480400	98200	98200	98200	98200	0
9	20231117	184500	9094480400	98200	98200	98200	98200	0
10	20231117	184400	9094480400	98200	98200	98200	98200	0
11	20231117	184300	9094480400	98200	98200	98200	98200	0
12	20231117	184200	9094480400	98200	98200	98200	98200	0
13	20231117	184100	9094480400	98200	98200	98200	98200	0
14	20231117	184000	9094480400	98200	98200	98200	98200	0
15	20231117	183900	9094480400	98200	98200	98200	98200	0
16	20231117	183800	9094480400	98200	98200	98200	98200	0
17	20231117	183700	9094480400	98200	98200	98200	98200	0
18	20231117	183600	9094480400	98200	98200	98200	98200	0
19	20231117	183500	9094480400	98200	98200	98200	98200	0
20	20231117	183400	9094480400	98200	98200	98200	98200	0
21	20231117	183300	9094480400	98200	98200	98200	98200	0
22	20231117	183200	9094480400	98200	98200	98200	98200	0
23	20231117	183100	9094480400	98200	98200	98200	98200	0
24	20231117	183000	9094480400	98200	98200	98200	98200	0
25	20231117	182900	9094480400	98200	98200	98200	98200	0
26	20231117	182800	9094480400	98200	98200	98200	98200	0
27	20231117	182700	9094480400	98200	98200	98200	98200	0
28	20231117	182600	9094480400	98200	98200	98200	98200	0
29	20231117	182500	9094480400	98200	98200	98200	98200	0
30	20231117	182400	9094480400	98200	98200	98200	98200	0
31	20231117	182300	9094480400	98200	98200	98200	98200	0
32	20231117	182200	9094480400	98200	98200	98200	98200	5153
33	20231117	182100	9094480400	98200	98200	98200	98200	0
34	20231117	182000	9094480400	98200	98200	98200	98200	0
35	20231117	181900	9094480400	98200	98200	98200	98200	0
36	20231117	181800	9094480400	98200	98200	98200	98200	0
37	20231117	181700	9094480400	98200	98200	98200	98200	0
38	20231117	181600	9094480400	98200	98200	98200	98200	0
39	20231117	181500	9094480400	98200	98200	98200	98200	0
40	20231117	181400	9094480400	98200	98200	98200	98200	0
41	20231117	181300	9094480400	98200	98200	98200	98200	0
42	20231117	181200	9094480400	98200	98200	98200	98200	0
43	20231117	181100	9094480400	98200	98200	98200	98200	0
44	20231117	181000	9094480400	98200	98200	98200	98200	0
45	20231117	180900	9094480400	98200	98200	98200	98200	0
46	20231117	180800	9094480400	98200	98200	98200	98200	0
47	20231117	180700	9094480400	98200	98200	98200	98200	0
48	20231117	180600	9094480400	98200	98200	98200	98200	0
49	20231117	180500	9094480400	98200	98200	98200	98200	0
50	20231117	180400	9094480400	98200	98200	98200	98200	0
51	20231117	180300	9094480400	98200	98200	98200	98200	0
52	20231117	180200	9094480400	98200	98200	98200	98200	0
53	20231117	180100	9094480400	98200	98200	98200	98200	0
54	20231117	180000	9094480400	98200	98200	98200	98200	0
55	20231117	175900	9094480400	98200	98200	98200	98200	0
56	20231117	175800	9094480400	98200	98200	98200	98200	0
57	20231117	175700	9094480400	98200	98200	98200	98200	0
58	20231117	175600	9094480400	98200	98200	98200	98200	0
59	20231117	175500	9094480400	98200	98200	98200	98200	0
60	20231117	175400	9094480400	98200	98200	98200	98200	0
61	20231117	175300	9094480400	98200	98200	98200	98200	0
62	20231117	175200	9094480400	98200	98200	98200	98200	5153
63	20231117	175100	9094480400	98200	98200	98200	98200	0
64	20231117	175000	9094480400	98200	98200	98200	98200	0
65	20231117	174900	9094480400	98200	98200	98200	98200	0
66	20231117	174800	9094480400	98200	98200	98200	98200	0
67	20231117	174700	9094480400	98200	98200	98200	98200	0
68	20231117	174600	9094480400	98200	98200	98200	98200	0
69	20231117	174500	9094480400	98200	98200	98200	98200	0
70	20231117	174400	9094480400	98200	98200	98200	98200	0
71	20231117	174300	9094480400	98200	98200	98200	98200	0
72	20231117	174200	9094480400	98200	98200	98200	98200	0
73	20231117	174100	9094480400	98200	98200	98200	98200	0
74	20231117	174000	9094480400	98200	98200	98200	98200	0
75	20231117	173900	9094480400	98200	98200	98200	98200	0
76	20231117	173800	9094480400	98200	98200	98200	98200	0
77	20231117	173700	9094480400	98200	98200	98200	98200	0
78	20231117	173600	9094480400	98200	98200	98200	98200	0
79	20231117	173500	9094480400	98200	98200	98200	98200	0
80	20231117	173400	9094480400	98200	98200	98200	98200	0
81	20231117	173300	9094480400	98200	98200	98200	98200	0
82	20231117	173200	9094480400	98200	98200	98200	98200	0
83	20231117	173100	9094480400	98200	98200	98200	98200	0
84	20231117	173000	9094480400	98200	98200	98200	98200	0
85	20231117	172900	9094480400	98200	98200	98200	98200	0
86	20231117	172800	9094480400	98200	98200	98200	98200	0
87	20231117	172700	9094480400	98200	98200	98200	98200	0
88	20231117	172600	9094480400	98200	98200	98200	98200	0
89	20231117	172500	9094480400	98200	98200	98200	98200	0
90	20231117	172400	9094480400	98200	98200	98200	98200	0
91	20231117	172300	9094480400	98200	98200	98200	98200	0
92	20231117	172200	9094480400	98200	98200	98200	98200	5153
93	20231117	172100	9094480400	98200	98200	98200	98200	0
94	20231117	172000	9094480400	98200	98200	98200	98200	0
95	20231117	171900	9094480400	98200	98200	98200	98200	0
96	20231117	171800	9094480400	98200	98200	98200	98200	0
97	20231117	171700	9094480400	98200	98200	98200	98200	0
98	20231117	171600	9094480400	98200	98200	98200	98200	0
99	20231117	171500	9094480400	98200	98200	98200	98200	0
100	20231117	171400	9094480400	98200	98200	98200	98200	0
101	20231117	171300	9094480400	98200	98200	98200	98200	0
102	20231117	171200	9094480400	98200	98200	98200	98200	0
103	20231117	171100	9094480400	98200	98200	98200	98200	0
104	20231117	171000	9094480400	98200	98200	98200	98200	0
105	20231117	170900	9094480400	98200	98200	98200	98200	0
106	20231117	170800	9094480400	98200	98200	98200	98200	0
107	20231117	170700	9094480400	98200	98200	98200	98200	0
108	20231117	170600	9094480400	98200	98200	98200	98200	0
109	20231117	170500	9094480400	98200	98200	98200	98200	0
110	20231117	170400	9094480400	98200	98200	98200	98200	0
111	20231117	170300	9094480400	98200	98200	98200	98200	0
112	20231117	170200	9094480400	98200	98200	98200	98200	0
113	20231117	170100	9094480400	98200	98200	98200	98200	0
114	20231117	170000	9094480400	98200	98200	98200	98200	0
115	20231117	165900	9094480400	98200	98200	98200	98200	0
116	20231117	165800	9094480400	98200	98200	98200	98200	0
117	20231117	165700	9094480400	98200	98200	98200	98200	0
118	20231117	165600	9094480400	98200	98200	98200	98200	0
119	20231117	165500	9094480400	98200	98200	98200	98200	0
120	20231117	165400	9094480400	98200	98200	98200	98200	0
121	20231117	165300	9094480400	98200	98200	98200	98200	0
122	20231117	165200	9094480400	98200	98200	98200	98200	5153
123	20231117	165100	9094480400	98200	98200	98200	98200	0
124	20231117	165000	9094480400	98200	98200	98200	98200	0
125	20231117	164900	9094480400	98200	98200	98200	98200	0
126	20231117	164800	9094480400	98200	98200	98200	98200	0
127	20231117	164700	9094480400	98200	98200	98200	98200	0
128	20231117	164600	9094480400	98200	98200	98200	98200	0
129	20231117	164500	9094480400	98200	98200	98200	98200	0
130	20231117	164400	9094480400	98200	98200	98200	98200	0
131	20231117	164300	9094480400	98200	98200	98200	98200	0
132	20231117	164200	9094480400	98200	98200	98200	98200	0
133	20231117	164100	9094480400	98200	98200	98200	98200	0
134	20231117	164000	9094480400	98200	98200	98200	98200	0
135	20231117	163900	9094480400	98200	98200	98200	98200	0
136	20231117	163800	9094480400	98200	98200	98200	98200	0
137	20231117	163700	9094480400	98200	98200	98200	98200	0
138	20231117	163600	9094480400	98200	98200	98200	98200	0
139	20231117	163500	9094480400	98200	98200	98200	98200	0
140	20231117	163400	9094480400	98200	98200	98200	98200	0
141	20231117	163300	9094480400	98200	98200	98200	98200	0
142	20231117	163200	9094480400	98200	98200	98200	98200	0
143	20231117	163100	9094480400	98200	98200	98200	98200	0
144	20231117	163000	9094480400	98200	98200	98200	98200	0
145	20231117	162900	9094480400	98200	98200	98200	98200	0
146	20231117	162800	9094480400	98200	98200	98200	98200	0
147	20231117	162700	9094480400	98200	98200	98200	98200	0
148	20231117	162600	9094480400	98200	98200	98200	98200	0
149	20231117	162500	9094480400	98200	98200	98200	98200	0
150	20231117	162400	9094480400	98200	98200	98200	98200	0
151	20231117	162300	9094480400	98200	98200	98200	98200	0
152	20231117	162200	9094480400	98200	98200	98200	98200	5153
153	20231117	162100	9094480400	98200	98200	98200	98200	0
154	20231117	162000	9094480400	98200	98200	98200	98200	0
155	20231117	161900	9094480400	98200	98200	98200	98200	0
156	20231117	161800	9094480400	98200	98200	98200	98200	0
157	20231117	161700	9094480400	98200	98200	98200	98200	0
158	20231117	161600	9094480400	98200	98200	98200	98200	0
159	20231117	161500	9094480400	98200	98200	98200	98200	0
160	20231117	161400	9094480400	98200	98200	98200	98200	0
161	20231117	161300	9094480400	98200	98200	98200	98200	0
162	20231117	161200	9094480400	98200	98200	98200	98200	0
163	20231117	161100	9094480400	98200	98200	98200	98200	0
164	20231117	161000	9094480400	98200	98200	98200	98200	0
165	20231117	160900	9094480400	98200	98200	98200	98200	0
166	20231117	160800	9094480400	98200	98200	98200	98200	0
167	20231117	160700	9094480400	98200	98200	98200	98200	0
168	20231117	160600	9094480400	98200	98200	98200	98200	0
169	20231117	160500	9094480400	98200	98200	98200	98200	0
170	20231117	160400	9094480400	98200	98200	98200	98200	0
171	20231117	160300	9094480400	98200	98200	98200	98200	0
172	20231117	160200	9094480400	98200	98200	98200	98200	0
173	20231117	160100	9094480400	98200	98200	98200	98200	0
174	20231117	160000	9094480400	98200	98200	98200	98200	0
175	20231117	155900	9094480400	98200	98200	98200	98200	0
176	20231117	155800	9094480400	98200	98200	98200	98200	0
177	20231117	155700	9094480400	98200	98200	98200	98200	0
178	20231117	155600	9094480400	98200	98200	98200	98200	0
179	20231117	155500	9094480400	98200	98200	98200	98200	0
180	20231117	155400	9094480400	98200	98200	98200	98200	0
181	20231117	155300	9094480400	98200	98200	98200	98200	0
182	20231117	155200	9094480400	98200	98200	98200	98200	5153
183	20231117	155100	9094480400	98200	98200	98200	98200	0
184	20231117	155000	9094480400	98200	98200	98200	98200	0
185	20231117	154900	9094480400	98200	98200	98200	98200	0
186	20231117	154800	9094480400	98200	98200	98200	98200	0
187	20231117	154700	9094480400	98200	98200	98200	98200	0
188	20231117	154600	9094480400	98200	98200	98200	98200	0
189	20231117	154500	9094480400	98200	98200	98200	98200	0
190	20231117	154400	9094480400	98200	98200	98200	98200	0
191	20231117	154300	9094480400	98200	98200	98200	98200	0
192	20231117	154200	9094480400	98200	98200	98200	98200	0
193	20231117	154100	9094480400	98200	98200	98200	98200	0
194	20231117	154000	9094480400	98200	98200	98200	98200	0
195	20231117	153900	9094480400	98200	98200	98200	98200	0
196	20231117	153800	9094480400	98200	98200	98200	98200	0
197	20231117	153700	9094480400	98200	98200	98200	98200	0
198	20231117	153600	9094480400	98200	98200	98200	98200	0
199	20231117	153500	9094480400	98200	98200	98200	98200	0
200	20231117	153400	9094480400	98200	98200	98200	98200	0
201	20231117	153300	9094480400	98200	98200	98200	98200	0
202	20231117	153200	9094480400	98200	98200	98200	98200	0
203	20231117	153100	9094480400	98200	98200	98200	98200	0
204	20231117	153000	9094480400	98200	98200	98200	98200	5153
205	20231117	152900	8588455800	97800	97800	97800	97800	0
206	20231117	152800	8588455800	97800	97800	97800	97800	0
207	20231117	152700	8588455800	97800	97800	97800	97800	0
208	20231117	152600	8588455800	97800	97800	97800	97800	0
209	20231117	152500	8588455800	97800	97800	97800	97800	0
210	20231117	152400	8588455800	97800	97800	97800	97800	0
211	20231117	152300	8588455800	97800	97800	97800	97800	0
212	20231117	152200	8588455800	97800	97800	97800	97800	0
213	20231117	152100	8588455800	97800	97800	97800	97800	0
214	20231117	152000	8588455800	97800	97800	97800	97800	0
215	20231117	151900	8588455800	97800	97800	97900	97800	343
216	20231117	151800	8554894600	97900	97900	97900	97800	132
217	20231117	151700	8541974300	97800	97900	97900	97800	82
218	20231117	151600	8533949300	97800	97900	97900	97800	175
219	20231117	151500	8516819600	97900	98000	98000	97900	920
220	20231117	151400	8426749600	98000	98000	98000	97900	242
221	20231117	151300	8403039100	97900	98000	98000	97900	201
222	20231117	151200	8383342100	98000	98000	98000	97900	225
223	20231117	151100	8361299300	98000	98000	98000	97900	48
224	20231117	151000	8356595800	98000	98000	98000	98000	206
225	20231117	150900	8336407800	98000	98000	98000	97900	107
226	20231117	150800	8325922000	98000	98000	98000	97900	81
227	20231117	150700	8317984900	98000	98000	98000	97900	195
228	20231117	150600	8298875900	98000	97900	98000	97900	73
229	20231117	150500	8291722100	98000	98000	98000	97900	175
230	20231117	150400	8274582300	98000	98000	98000	97900	186
231	20231117	150300	8256365900	98000	97900	98000	97900	123
232	20231117	150200	8244316200	97900	97900	97900	97900	160
233	20231117	150100	8228652200	97900	97800	97900	97800	234
234	20231117	150000	8205745500	97800	97800	97800	97700	301
235	20231117	145900	8176309200	97900	97800	97900	97800	159
236	20231117	145800	8160748400	97900	97900	97900	97800	108
237	20231117	145700	8150177300	97900	97900	98000	97800	117
238	20231117	145600	8138723600	97900	97800	97900	97800	69
239	20231117	145500	8131969200	97900	97800	97900	97800	251
240	20231117	145400	8107397500	97900	97800	97900	97700	207
241	20231117	145300	8087147500	97800	97700	97800	97700	202
242	20231117	145200	8067393700	97800	97700	97800	97700	104
243	20231117	145100	8057223900	97700	97700	97800	97700	100
244	20231117	145000	8047445600	97800	97700	97800	97700	117
245	20231117	144900	8036006200	97700	97700	97800	97600	295
246	20231117	144800	8007183100	97700	97700	97700	97600	255
247	20231117	144700	7982271300	97600	97700	97700	97600	123
248	20231117	144600	7970256000	97600	97700	97700	97600	97
249	20231117	144500	7960780700	97700	97600	97700	97600	401
250	20231117	144400	7921629300	97700	97700	97700	97600	188
251	20231117	144300	7903263700	97700	97700	97700	97600	322
252	20231117	144200	7871817900	97700	97700	97700	97600	202
253	20231117	144100	7852094200	97600	97700	97700	97600	142
254	20231117	144000	7838224200	97600	97700	97700	97600	470
255	20231117	143900	7792321500	97700	97700	97700	97600	261
256	20231117	143800	7766835500	97600	97700	97700	97600	75
257	20231117	143700	7759509900	97700	97800	97900	97600	641
258	20231117	143600	7696884000	97900	97800	97900	97800	156
259	20231117	143500	7681620300	97800	97800	97900	97800	165
260	20231117	143400	7665477500	97900	97800	97900	97800	163
261	20231117	143300	7649526700	97800	97800	97900	97700	399
262	20231117	143200	7610502800	97800	97700	97800	97700	145
263	20231117	143100	7596323700	97700	97800	97800	97700	108
264	20231117	143000	7585765400	97700	97800	97800	97700	73
265	20231117	142900	7578627400	97800	97800	97800	97700	111
266	20231117	142800	7567774200	97800	97800	97800	97700	239
267	20231117	142700	7544413000	97700	97700	97800	97700	73
268	20231117	142600	7537274500	97800	97800	97900	97700	347
269	20231117	142500	7503332600	97800	97900	98000	97800	159
270	20231117	142400	7487766200	98000	97900	98000	97800	189
271	20231117	142300	7469263400	97900	97900	97900	97800	80
272	20231117	142200	7461432600	97900	97800	98000	97800	82
273	20231117	142100	7453401400	97800	97900	98000	97800	381
274	20231117	142000	7416101500	97900	97700	97900	97700	371
275	20231117	141900	7379812600	97800	97700	97800	97700	156
276	20231117	141800	7364559300	97700	97800	97800	97700	132
277	20231117	141700	7351653400	97800	97800	97800	97700	95
278	20231117	141600	7342364300	97700	97800	97800	97700	145
279	20231117	141500	7328189500	97800	97700	97800	97700	146
280	20231117	141400	7313916100	97700	97700	97800	97700	183
281	20231117	141300	7296029600	97700	97800	97900	97700	484
282	20231117	141200	7248691000	97800	97900	97900	97800	103
283	20231117	141100	7238611400	97800	97900	97900	97800	137
284	20231117	141000	7225204300	97800	97900	97900	97800	325
285	20231117	140900	7193410200	97800	97900	97900	97800	154
286	20231117	140800	7178340700	97900	97900	97900	97800	98
287	20231117	140700	7168746600	97900	97800	97900	97800	106
288	20231117	140600	7158371300	97800	97800	97900	97800	241
289	20231117	140500	7134791900	97900	97900	97900	97800	98
290	20231117	140400	7125199300	97900	97800	97900	97800	102
291	20231117	140300	7115214200	97900	97800	97900	97800	95
292	20231117	140200	7105915700	97800	97800	97900	97800	442
293	20231117	140100	7062645000	97800	97800	97900	97800	209
294	20231117	140000	7042202300	97800	97900	97900	97800	37
295	20231117	135900	7038581200	97900	97900	97900	97800	63
296	20231117	135800	7032416300	97900	97900	97900	97900	22
297	20231117	135700	7030262500	97800	97800	97900	97800	45
298	20231117	135600	7025859900	97900	97900	97900	97800	47
299	20231117	135500	7021260200	97900	97800	97900	97800	24
300	20231117	135400	7018910700	97800	97900	97900	97800	59
301	20231117	135300	7013135500	97900	97900	97900	97800	21
302	20231117	135200	7011080000	97900	97800	97900	97800	33
303	20231117	135100	7007852100	97800	97900	97900	97800	123
304	20231117	135000	6995820400	97800	97900	97900	97800	233
305	20231117	134900	6973031300	97900	97800	97900	97800	599
306	20231117	134800	6914447800	97800	97800	97800	97700	52
307	20231117	134700	6909365400	97800	97800	97800	97700	18
308	20231117	134600	6907606300	97700	97700	97800	97700	54
309	20231117	134500	6902329900	97700	97800	97800	97700	252
310	20231117	134400	6877708400	97700	97800	97800	97700	267
311	20231117	134300	6851620100	97700	97700	97800	97700	19
312	20231117	134200	6849763000	97800	97700	97800	97700	79
313	20231117	134100	6842044200	97800	97700	97800	97700	41
314	20231117	134000	6838037000	97700	97800	97800	97700	308
315	20231117	133900	6807943500	97800	97800	97800	97700	145
316	20231117	133800	6793773100	97800	97700	97800	97700	25
317	20231117	133700	6791329000	97800	97800	97800	97700	39
318	20231117	133600	6787517700	97800	97800	97800	97800	28
319	20231117	133500	6784779300	97700	97800	97800	97700	283
320	20231117	133400	6757128700	97800	97800	97800	97800	24
321	20231117	133300	6754781500	97800	97700	97800	97700	59
322	20231117	133200	6749016700	97800	97800	97800	97700	59
323	20231117	133100	6743251400	97800	97800	97800	97700	43
324	20231117	133000	6739047000	97800	97800	97800	97700	39
325	20231117	132900	6735234700	97800	97800	97800	97700	270
326	20231117	132800	6708853100	97700	97800	97800	97700	41
327	20231117	132700	6704847100	97800	97700	97800	97700	124
328	20231117	132600	6692731800	97800	97800	97800	97700	302
329	20231117	132500	6663196300	97900	97800	97900	97800	57
330	20231117	132400	6657620600	97900	97900	97900	97800	151
331	20231117	132300	6642850800	97700	97800	97800	97700	744
332	20231117	132200	6570091700	97800	97800	97800	97700	32
333	20231117	132100	6566963800	97700	97800	97800	97700	50
334	20231117	132000	6562078300	97800	97700	97800	97700	66
335	20231117	131900	6555626400	97800	97900	97900	97700	176
336	20231117	131800	6538413100	97800	97800	97900	97800	102
337	20231117	131700	6528435700	97900	97900	97900	97800	155
338	20231117	131600	6513274600	97900	97900	97900	97800	381
339	20231117	131500	6476010700	97900	97900	97900	97800	20
340	20231117	131400	6474054400	97900	97900	97900	97800	182
341	20231117	131300	6456254400	97800	97900	98000	97800	121
342	20231117	131200	6444411700	97900	97900	98000	97900	127
343	20231117	131100	6431977300	98000	97900	98000	97900	77
344	20231117	131000	6424438800	97900	98200	98200	97900	1435
345	20231117	130900	6283709000	98100	98200	98200	98100	72
346	20231117	130800	6276645100	98200	98200	98200	98100	12
347	20231117	130700	6275467600	98200	98100	98200	98100	109
348	20231117	130600	6264774400	98200	98300	98300	98100	485
349	20231117	130500	6217148900	98200	98300	98300	98200	60
350	20231117	130400	6211254800	98300	98300	98300	98200	38
351	20231117	130300	6207520400	98200	98300	98300	98200	25
352	20231117	130200	6205064200	98200	98300	98300	98200	284
353	20231117	130100	6177175100	98300	98200	98300	98200	112
354	20231117	130000	6166174900	98200	98300	98300	98200	135
355	20231117	125900	6152917200	98300	98300	98300	98200	70
356	20231117	125800	6146041400	98300	98300	98300	98200	20
357	20231117	125700	6144077000	98200	98300	98300	98200	71
358	20231117	125600	6137103900	98200	98300	98300	98100	532
359	20231117	125500	6084861200	98300	98200	98300	98200	89
360	20231117	125400	6076113600	98300	98300	98300	98300	8
361	20231117	125300	6075327200	98300	98200	98300	98200	19
362	20231117	125200	6073460900	98300	98300	98300	98300	2
363	20231117	125100	6073264300	98300	98300	98300	98200	24
364	20231117	125000	6070906100	98300	98300	98300	98200	377
365	20231117	124900	6033875500	98400	98300	98400	98300	74
366	20231117	124800	6026600000	98400	98400	98400	98300	255
367	20231117	124700	6001524100	98400	98400	98400	98300	70
368	20231117	124600	5994642300	98400	98300	98400	98300	310
369	20231117	124500	5964148700	98300	98300	98300	98200	81
370	20231117	124400	5956187700	98300	98300	98300	98300	18
371	20231117	124300	5954418300	98300	98300	98300	98300	72
372	20231117	124200	5947340700	98300	98300	98300	98300	600
373	20231117	124100	5888360700	98300	98200	98300	98200	75
374	20231117	124000	5880994800	98200	98200	98300	98200	134
375	20231117	123900	5867834700	98300	98300	98300	98200	34
376	20231117	123800	5864494200	98200	98300	98300	98200	61
377	20231117	123700	5858502700	98300	98300	98300	98200	246
378	20231117	123600	5834342600	98300	98300	98300	98200	30
379	20231117	123500	5831394600	98300	98300	98300	98200	19
380	20231117	123400	5829527000	98300	98300	98300	98200	54
381	20231117	123300	5824219900	98200	98300	98300	98200	45
382	20231117	123200	5819799800	98300	98300	98300	98200	13
383	20231117	123100	5818522800	98200	98300	98300	98200	26
384	20231117	123000	5815969100	98300	98200	98300	98100	244
385	20231117	122900	5792017200	98200	98200	98200	98200	220
386	20231117	122800	5770413200	98200	98300	98300	98200	106
387	20231117	122700	5760003400	98200	98400	98400	98200	552
388	20231117	122600	5705741700	98400	98300	98400	98300	60
389	20231117	122500	5699841900	98400	98400	98400	98400	7
390	20231117	122400	5699153100	98400	98400	98400	98300	13
391	20231117	122300	5697874600	98300	98400	98400	98200	255
392	20231117	122200	5672808500	98300	98300	98400	98300	40
393	20231117	122100	5668876000	98300	98400	98400	98300	107
394	20231117	122000	5658350800	98400	98300	98400	98300	36
395	20231117	121900	5654810700	98300	98200	98400	98200	415
396	20231117	121800	5614022600	98200	98300	98300	98200	251
397	20231117	121700	5589370400	98300	98300	98300	98200	121
398	20231117	121600	5577488000	98300	98200	98300	98200	395
399	20231117	121500	5538698200	98200	98200	98200	98100	156
400	20231117	121400	5523380400	98200	98200	98200	98200	4
401	20231117	121300	5522987600	98200	98200	98300	98000	960
402	20231117	121200	5428705800	98200	98300	98400	98100	543
403	20231117	121100	5375396600	98400	98300	98400	98300	29
404	20231117	121000	5372545700	98400	98300	98400	98300	88
405	20231117	120900	5363893600	98400	98400	98400	98300	120
406	20231117	120800	5352096600	98300	98300	98400	98300	32
407	20231117	120700	5348950900	98400	98300	98400	98300	69
408	20231117	120600	5342167800	98200	98400	98400	98200	15
409	20231117	120500	5340693300	98400	98300	98400	98100	761
410	20231117	120400	5265902700	98300	98300	98300	98200	77
411	20231117	120300	5258334600	98200	98200	98200	98100	591
412	20231117	120200	5200298500	98100	98200	98200	98100	16
413	20231117	120100	5198728200	98100	98100	98200	98100	85
414	20231117	120000	5190389400	98100	98200	98200	98100	23
415	20231117	115900	5188131800	98200	98200	98200	98100	284
416	20231117	115800	5160270800	98200	98200	98200	98100	233
417	20231117	115700	5137412100	98200	98200	98200	98200	9
418	20231117	115600	5136528300	98100	98100	98200	98100	87
419	20231117	115500	5127993300	98100	98200	98200	98100	9
420	20231117	115400	5127110100	98200	98200	98200	98100	35
421	20231117	115300	5123675800	98100	98200	98200	98100	204
422	20231117	115200	5103662800	98200	98200	98300	98100	319
423	20231117	115100	5072336300	98300	98300	98300	98200	119
424	20231117	115000	5060644100	98300	98100	98300	98100	711
425	20231117	114900	4990827300	98200	98200	98200	98200	5
426	20231117	114800	4990336300	98100	98100	98200	98100	255
427	20231117	114700	4965320100	98100	98100	98100	98000	95
428	20231117	114600	4956001600	98100	98100	98100	98000	773
429	20231117	114500	4880170400	98100	98000	98100	98000	20
430	20231117	114400	4878209800	98100	98000	98100	97900	1428
431	20231117	114300	4738272700	98000	98000	98000	97900	96
432	20231117	114200	4728865700	97900	97900	97900	97800	329
433	20231117	114100	4696658100	97900	97900	98000	97800	129
434	20231117	114000	4684030200	98000	98000	98000	98000	3
435	20231117	113900	4683736200	98000	97800	98000	97800	774
436	20231117	113800	4607963700	97800	97800	97900	97800	131
437	20231117	113700	4595147100	97800	97900	97900	97800	47
438	20231117	113600	4590549700	97700	97700	97800	97700	949
439	20231117	113500	4497772100	97700	97700	97700	97600	94
440	20231117	113400	4488596200	97700	97600	97700	97600	50
441	20231117	113300	4483713700	97700	97700	97700	97600	29
442	20231117	113200	4480881300	97700	97700	97700	97700	104
443	20231117	113100	4470720500	97700	97600	97700	97600	125
444	20231117	113000	4458511400	97700	97700	97700	97600	21
445	20231117	112900	4456460100	97700	97600	97700	97600	50
446	20231117	112800	4451577300	97600	97700	97700	97600	80
447	20231117	112700	4443767600	97700	97700	97700	97600	38
448	20231117	112600	4440055200	97700	97700	97700	97600	200
449	20231117	112500	4420518200	97700	97700	97700	97600	57
450	20231117	112400	4414952600	97700	97700	97700	97600	41
451	20231117	112300	4410949800	97700	97700	97700	97600	39
452	20231117	112200	4407141100	97800	97700	97800	97700	17
453	20231117	112100	4405479600	97700	97700	97700	97600	687
454	20231117	112000	4338361800	97700	97600	97700	97600	48
455	20231117	111900	4333674700	97700	97700	97700	97700	5
456	20231117	111800	4333186200	97700	97600	97700	97500	152
457	20231117	111700	4318351800	97600	97600	97700	97600	111
458	20231117	111600	4307518000	97700	97700	97700	97600	122
459	20231117	111500	4295610000	97600	97700	97700	97600	48
460	20231117	111400	4290923400	97700	97600	97700	97500	166
461	20231117	111300	4274721500	97600	97600	97600	97500	309
462	20231117	111200	4244569900	97500	97600	97600	97500	76
463	20231117	111100	4237157500	97500	97600	97600	97500	175
464	20231117	111000	4220088100	97500	97600	97600	97500	97
465	20231117	110900	4210628100	97600	97500	97600	97500	88
466	20231117	110800	4202047300	97600	97600	97600	97500	80
467	20231117	110700	4194242200	97500	97600	97700	97500	955
468	20231117	110600	4101042300	97700	97700	97700	97600	127
469	20231117	110500	4088645000	97700	97700	97700	97600	69
470	20231117	110400	4081907200	97600	97700	97700	97600	54
471	20231117	110300	4076634100	97600	97700	97700	97600	73
472	20231117	110200	4069506200	97700	97700	97700	97600	82
473	20231117	110100	4061499200	97700	97600	97700	97600	102
474	20231117	110000	4051538700	97600	97600	97700	97600	71
475	20231117	105900	4044606400	97700	97600	97700	97600	562
476	20231117	105800	3989753100	97700	97700	97700	97600	66
477	20231117	105700	3983306400	97700	97700	97700	97600	26
478	20231117	105600	3980767200	97600	97700	97700	97600	134
479	20231117	105500	3967685800	97800	97600	97800	97600	71
480	20231117	105400	3960753600	97700	97800	97800	97700	836
481	20231117	105300	3879073300	97700	97800	97800	97700	51
482	20231117	105200	3874086500	97700	97800	97800	97700	105
483	20231117	105100	3863818600	97800	97800	97800	97800	62
484	20231117	105000	3857755000	97800	97800	97800	97700	50
485	20231117	104900	3852866700	97800	97800	97800	97700	16
486	20231117	104800	3851302900	97700	97800	97800	97700	51
487	20231117	104700	3846319500	97800	97800	97900	97800	68
488	20231117	104600	3839666100	97800	97900	97900	97800	142
489	20231117	104500	3825774500	97900	97900	97900	97800	8
490	20231117	104400	3824991500	97800	97900	97900	97700	109
491	20231117	104300	3814333400	97900	97900	97900	97800	58
492	20231117	104200	3808659100	97900	97900	97900	97800	124
493	20231117	104100	3796531300	97900	97900	97900	97800	106
494	20231117	104000	3786163200	97900	97800	97900	97700	120
495	20231117	103900	3774427400	97700	97800	97800	97700	75
496	20231117	103800	3767093300	97800	97700	97800	97700	123
497	20231117	103700	3755074800	97800	97900	97900	97800	87
498	20231117	103600	3746565600	97800	97800	97900	97800	209
499	20231117	103500	3726124900	97900	97900	97900	97800	110
500	20231117	103400	3715362600	97900	97800	97900	97800	21
501	20231117	103300	3713307800	97800	97800	97900	97700	147
502	20231117	103200	3698932100	97700	97800	97900	97700	147
503	20231117	103100	3684556100	97800	97900	97900	97700	380
504	20231117	103000	3647393800	97800	98000	98000	97800	277
505	20231117	102900	3620260500	98000	98100	98100	98000	614
506	20231117	102800	3560034700	98000	98000	98100	98000	417
507	20231117	102700	3519167600	98000	97900	98000	97900	464
508	20231117	102600	3473739500	97900	97900	97900	97800	79
509	20231117	102500	3466006700	97900	97900	97900	97800	79
510	20231117	102400	3458274600	97900	97900	97900	97900	17
511	20231117	102300	3456610300	97900	97900	97900	97800	24
512	20231117	102200	3454261800	97900	97800	97900	97800	286
513	20231117	102100	3426287800	97600	97700	97700	97600	301
514	20231117	102000	3396883400	97700	97800	97800	97700	58
515	20231117	101900	3391216000	97800	97800	97800	97700	50
516	20231117	101800	3386328300	97800	97800	97800	97800	145
517	20231117	101700	3372147300	97800	97600	97800	97600	140
518	20231117	101600	3358470500	97700	97700	97700	97700	27
519	20231117	101500	3355832600	97700	97700	97900	97700	869
520	20231117	101400	3270919400	97700	97900	97900	97700	614
521	20231117	101300	3210872600	97900	97900	97900	97900	501
522	20231117	101200	3161824700	97900	97900	98100	97900	220
523	20231117	101100	3140284200	98100	98000	98100	97900	362
524	20231117	101000	3104811900	98000	98000	98000	97900	44
525	20231117	100900	3100500900	98000	97900	98000	97800	527
526	20231117	100800	3048933100	97900	97900	97900	97800	42
527	20231117	100700	3044822500	97900	98000	98000	97900	362
528	20231117	100600	3009378800	98000	98000	98000	97900	132
529	20231117	100500	2996448800	98000	97900	98000	97900	49
530	20231117	100400	2991650300	97900	97900	98000	97900	49
531	20231117	100300	2986853000	98000	98000	98000	97900	265
532	20231117	100200	2960906500	98000	97900	98000	97900	132
533	20231117	100100	2947983400	98000	97900	98000	97900	84
534	20231117	100000	2939759700	97900	98000	98000	97800	147
535	20231117	095900	2925372200	97900	97900	98000	97800	180
536	20231117	095800	2907751900	97800	98000	98000	97800	252
537	20231117	095700	2883094200	98000	98000	98100	97900	204
538	20231117	095600	2863104900	97900	97900	98000	97900	45
539	20231117	095500	2858698200	97900	97900	97900	97900	37
540	20231117	095400	2855075900	98000	97900	98000	97900	765
541	20231117	095300	2780141300	97900	97900	97900	97800	79
542	20231117	095200	2772411100	97900	97600	97900	97600	576
543	20231117	095100	2716098900	97600	97700	97800	97500	249
544	20231117	095000	2691788800	97700	97800	97800	97700	98
545	20231117	094900	2682211600	97800	97800	97800	97700	50
546	20231117	094800	2677325200	97700	97800	97800	97700	127
547	20231117	094700	2664914000	97800	97800	97800	97700	72
548	20231117	094600	2657875800	97700	97600	97700	97500	395
549	20231117	094500	2619311300	97600	97600	97600	97500	75
550	20231117	094400	2611995400	97600	97600	97600	97600	56
551	20231117	094300	2606529800	97600	97500	97600	97400	290
552	20231117	094200	2578248700	97400	97400	97500	97300	344
553	20231117	094100	2544748600	97300	97400	97400	97300	93
554	20231117	094000	2535696900	97400	97300	97400	97300	216
555	20231117	093900	2514659800	97300	97300	97300	97200	855
556	20231117	093800	2431529000	97300	97400	97400	97300	438
557	20231117	093700	2388903500	97400	97500	97600	97300	1464
558	20231117	093600	2246227100	97600	97700	97700	97600	2234
559	20231117	093500	2028185300	97700	97700	97700	97600	126
560	20231117	093400	2015881400	97800	97800	97800	97700	1051
561	20231117	093300	1913194600	97800	97900	97900	97800	179
562	20231117	093200	1895686700	97900	98100	98100	97900	196
563	20231117	093100	1876477600	98100	97800	98100	97700	761
564	20231117	093000	1802005800	97700	98000	98000	97700	728
565	20231117	092900	1730793200	98000	98000	98000	97900	50
566	20231117	092800	1725896200	98000	98100	98100	98000	446
567	20231117	092700	1682185100	98100	98100	98100	98000	126
568	20231117	092600	1669833100	98100	98100	98100	98000	61
569	20231117	092500	1663851300	98100	98100	98100	98000	55
570	20231117	092400	1658458700	98100	98200	98200	98100	174
571	20231117	092300	1641384200	98200	98000	98200	97800	1013
572	20231117	092200	1542045700	98100	98100	98100	98000	33
573	20231117	092100	1538810100	98100	98000	98100	97900	521
574	20231117	092000	1487717200	98100	97800	98100	97700	921
575	20231117	091900	1397522400	97700	97800	97900	97700	127
576	20231117	091800	1385100900	97800	97900	97900	97800	223
577	20231117	091700	1363285300	97900	97700	97900	97700	185
578	20231117	091600	1345200500	97700	97600	97900	97600	275
579	20231117	091500	1318312900	97600	97700	97700	97500	222
580	20231117	091400	1296642300	97800	98000	98000	97800	192
581	20231117	091300	1277843100	98000	97900	98000	97500	1203
582	20231117	091200	1160338900	98000	98000	98000	97800	385
583	20231117	091100	1122658400	98000	97700	98000	97600	586
584	20231117	091000	1065391500	97600	97700	97700	97500	481
585	20231117	090900	1018455700	97700	97800	97900	97600	731
586	20231117	090800	947021400	97800	97700	98000	97700	972
587	20231117	090700	852008900	97700	98000	98000	97700	796
588	20231117	090600	774160800	98000	98100	98200	97800	1503
589	20231117	090500	626881300	98200	98400	98400	98100	253
590	20231117	090400	602038800	98400	98400	98500	98400	328
591	20231117	090300	569760200	98400	98300	98400	98100	1374
592	20231117	090200	434735200	98300	98400	98500	98300	652
593	20231117	090100	370600100	98500	99000	99000	98300	743
594	20231117	090000	297503100	98200	99600	99600	98200	2995