KissMeData/035420/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	191700	119659805400	190800	190800	190800	190800	57305
3	20231102	191600	119659805400	190800	190800	190800	190800	0
4	20231102	191500	119659805400	190800	190800	190800	190800	0
5	20231102	191400	119659805400	190800	190800	190800	190800	0
6	20231102	191300	119659805400	190800	190800	190800	190800	0
7	20231102	191200	119659805400	190800	190800	190800	190800	0
8	20231102	191100	119659805400	190800	190800	190800	190800	0
9	20231102	191000	119659805400	190800	190800	190800	190800	0
10	20231102	190900	119659805400	190800	190800	190800	190800	0
11	20231102	190800	119659805400	190800	190800	190800	190800	0
12	20231102	190700	119659805400	190800	190800	190800	190800	0
13	20231102	190600	119659805400	190800	190800	190800	190800	0
14	20231102	190500	119659805400	190800	190800	190800	190800	0
15	20231102	190400	119659805400	190800	190800	190800	190800	0
16	20231102	190300	119659805400	190800	190800	190800	190800	0
17	20231102	190200	119659805400	190800	190800	190800	190800	0
18	20231102	190100	119659805400	190800	190800	190800	190800	0
19	20231102	190000	119659805400	190800	190800	190800	190800	0
20	20231102	185900	119659805400	190800	190800	190800	190800	0
21	20231102	185800	119659805400	190800	190800	190800	190800	0
22	20231102	185700	119659805400	190800	190800	190800	190800	0
23	20231102	185600	119659805400	190800	190800	190800	190800	0
24	20231102	185500	119659805400	190800	190800	190800	190800	0
25	20231102	185400	119659805400	190800	190800	190800	190800	0
26	20231102	185300	119659805400	190800	190800	190800	190800	0
27	20231102	185200	119659805400	190800	190800	190800	190800	0
28	20231102	185100	119659805400	190800	190800	190800	190800	0
29	20231102	185000	119659805400	190800	190800	190800	190800	0
30	20231102	184900	119659805400	190800	190800	190800	190800	0
31	20231102	184800	119659805400	190800	190800	190800	190800	0
32	20231102	184700	119659805400	190800	190800	190800	190800	57305
33	20231102	184600	119659805400	190800	190800	190800	190800	0
34	20231102	184500	119659805400	190800	190800	190800	190800	0
35	20231102	184400	119659805400	190800	190800	190800	190800	0
36	20231102	184300	119659805400	190800	190800	190800	190800	0
37	20231102	184200	119659805400	190800	190800	190800	190800	0
38	20231102	184100	119659805400	190800	190800	190800	190800	0
39	20231102	184000	119659805400	190800	190800	190800	190800	0
40	20231102	183900	119659805400	190800	190800	190800	190800	0
41	20231102	183800	119659805400	190800	190800	190800	190800	0
42	20231102	183700	119659805400	190800	190800	190800	190800	0
43	20231102	183600	119659805400	190800	190800	190800	190800	0
44	20231102	183500	119659805400	190800	190800	190800	190800	0
45	20231102	183400	119659805400	190800	190800	190800	190800	0
46	20231102	183300	119659805400	190800	190800	190800	190800	0
47	20231102	183200	119659805400	190800	190800	190800	190800	0
48	20231102	183100	119659805400	190800	190800	190800	190800	0
49	20231102	183000	119659805400	190800	190800	190800	190800	0
50	20231102	182900	119659805400	190800	190800	190800	190800	0
51	20231102	182800	119659805400	190800	190800	190800	190800	0
52	20231102	182700	119659805400	190800	190800	190800	190800	0
53	20231102	182600	119659805400	190800	190800	190800	190800	0
54	20231102	182500	119659805400	190800	190800	190800	190800	0
55	20231102	182400	119659805400	190800	190800	190800	190800	0
56	20231102	182300	119659805400	190800	190800	190800	190800	0
57	20231102	182200	119659805400	190800	190800	190800	190800	0
58	20231102	182100	119659805400	190800	190800	190800	190800	0
59	20231102	182000	119659805400	190800	190800	190800	190800	0
60	20231102	181900	119659805400	190800	190800	190800	190800	0
61	20231102	181800	119659805400	190800	190800	190800	190800	0
62	20231102	181700	119659805400	190800	190800	190800	190800	57305
63	20231102	181600	119659805400	190800	190800	190800	190800	0
64	20231102	181500	119659805400	190800	190800	190800	190800	0
65	20231102	181400	119659805400	190800	190800	190800	190800	0
66	20231102	181300	119659805400	190800	190800	190800	190800	0
67	20231102	181200	119659805400	190800	190800	190800	190800	0
68	20231102	181100	119659805400	190800	190800	190800	190800	0
69	20231102	181000	119659805400	190800	190800	190800	190800	0
70	20231102	180900	119659805400	190800	190800	190800	190800	0
71	20231102	180800	119659805400	190800	190800	190800	190800	0
72	20231102	180700	119659805400	190800	190800	190800	190800	0
73	20231102	180600	119659805400	190800	190800	190800	190800	0
74	20231102	180500	119659805400	190800	190800	190800	190800	0
75	20231102	180400	119659805400	190800	190800	190800	190800	0
76	20231102	180300	119659805400	190800	190800	190800	190800	0
77	20231102	180200	119659805400	190800	190800	190800	190800	0
78	20231102	180100	119659805400	190800	190800	190800	190800	0
79	20231102	180000	119659805400	190800	190800	190800	190800	0
80	20231102	175900	119659805400	190800	190800	190800	190800	0
81	20231102	175800	119659805400	190800	190800	190800	190800	0
82	20231102	175700	119659805400	190800	190800	190800	190800	0
83	20231102	175600	119659805400	190800	190800	190800	190800	0
84	20231102	175500	119659805400	190800	190800	190800	190800	0
85	20231102	175400	119659805400	190800	190800	190800	190800	0
86	20231102	175300	119659805400	190800	190800	190800	190800	0
87	20231102	175200	119659805400	190800	190800	190800	190800	0
88	20231102	175100	119659805400	190800	190800	190800	190800	0
89	20231102	175000	119659805400	190800	190800	190800	190800	0
90	20231102	174900	119659805400	190800	190800	190800	190800	0
91	20231102	174800	119659805400	190800	190800	190800	190800	0
92	20231102	174700	119659805400	190800	190800	190800	190800	57305
93	20231102	174600	119659805400	190800	190800	190800	190800	0
94	20231102	174500	119659805400	190800	190800	190800	190800	0
95	20231102	174400	119659805400	190800	190800	190800	190800	0
96	20231102	174300	119659805400	190800	190800	190800	190800	0
97	20231102	174200	119659805400	190800	190800	190800	190800	0
98	20231102	174100	119659805400	190800	190800	190800	190800	0
99	20231102	174000	119659805400	190800	190800	190800	190800	0
100	20231102	173900	119659805400	190800	190800	190800	190800	0
101	20231102	173800	119659805400	190800	190800	190800	190800	0
102	20231102	173700	119659805400	190800	190800	190800	190800	0
103	20231102	173600	119659805400	190800	190800	190800	190800	0
104	20231102	173500	119659805400	190800	190800	190800	190800	0
105	20231102	173400	119659805400	190800	190800	190800	190800	0
106	20231102	173300	119659805400	190800	190800	190800	190800	0
107	20231102	173200	119659805400	190800	190800	190800	190800	0
108	20231102	173100	119659805400	190800	190800	190800	190800	0
109	20231102	173000	119659805400	190800	190800	190800	190800	0
110	20231102	172900	119659805400	190800	190800	190800	190800	0
111	20231102	172800	119659805400	190800	190800	190800	190800	0
112	20231102	172700	119659805400	190800	190800	190800	190800	0
113	20231102	172600	119659805400	190800	190800	190800	190800	0
114	20231102	172500	119659805400	190800	190800	190800	190800	0
115	20231102	172400	119659805400	190800	190800	190800	190800	0
116	20231102	172300	119659805400	190800	190800	190800	190800	0
117	20231102	172200	119659805400	190800	190800	190800	190800	0
118	20231102	172100	119659805400	190800	190800	190800	190800	0
119	20231102	172000	119659805400	190800	190800	190800	190800	0
120	20231102	171900	119659805400	190800	190800	190800	190800	0
121	20231102	171800	119659805400	190800	190800	190800	190800	0
122	20231102	171700	119659805400	190800	190800	190800	190800	57305
123	20231102	171600	119659805400	190800	190800	190800	190800	0
124	20231102	171500	119659805400	190800	190800	190800	190800	0
125	20231102	171400	119659805400	190800	190800	190800	190800	0
126	20231102	171300	119659805400	190800	190800	190800	190800	0
127	20231102	171200	119659805400	190800	190800	190800	190800	0
128	20231102	171100	119659805400	190800	190800	190800	190800	0
129	20231102	171000	119659805400	190800	190800	190800	190800	0
130	20231102	170900	119659805400	190800	190800	190800	190800	0
131	20231102	170800	119659805400	190800	190800	190800	190800	0
132	20231102	170700	119659805400	190800	190800	190800	190800	0
133	20231102	170600	119659805400	190800	190800	190800	190800	0
134	20231102	170500	119659805400	190800	190800	190800	190800	0
135	20231102	170400	119659805400	190800	190800	190800	190800	0
136	20231102	170300	119659805400	190800	190800	190800	190800	0
137	20231102	170200	119659805400	190800	190800	190800	190800	0
138	20231102	170100	119659805400	190800	190800	190800	190800	0
139	20231102	170000	119659805400	190800	190800	190800	190800	0
140	20231102	165900	119659805400	190800	190800	190800	190800	0
141	20231102	165800	119659805400	190800	190800	190800	190800	0
142	20231102	165700	119659805400	190800	190800	190800	190800	0
143	20231102	165600	119659805400	190800	190800	190800	190800	0
144	20231102	165500	119659805400	190800	190800	190800	190800	0
145	20231102	165400	119659805400	190800	190800	190800	190800	0
146	20231102	165300	119659805400	190800	190800	190800	190800	0
147	20231102	165200	119659805400	190800	190800	190800	190800	0
148	20231102	165100	119659805400	190800	190800	190800	190800	0
149	20231102	165000	119659805400	190800	190800	190800	190800	0
150	20231102	164900	119659805400	190800	190800	190800	190800	0
151	20231102	164800	119659805400	190800	190800	190800	190800	0
152	20231102	164700	119659805400	190800	190800	190800	190800	57305
153	20231102	164600	119659805400	190800	190800	190800	190800	0
154	20231102	164500	119659805400	190800	190800	190800	190800	0
155	20231102	164400	119659805400	190800	190800	190800	190800	0
156	20231102	164300	119659805400	190800	190800	190800	190800	0
157	20231102	164200	119659805400	190800	190800	190800	190800	0
158	20231102	164100	119659805400	190800	190800	190800	190800	0
159	20231102	164000	119659805400	190800	190800	190800	190800	0
160	20231102	163900	119659805400	190800	190800	190800	190800	0
161	20231102	163800	119659805400	190800	190800	190800	190800	0
162	20231102	163700	119659805400	190800	190800	190800	190800	0
163	20231102	163600	119659805400	190800	190800	190800	190800	0
164	20231102	163500	119659805400	190800	190800	190800	190800	0
165	20231102	163400	119659805400	190800	190800	190800	190800	0
166	20231102	163300	119659805400	190800	190800	190800	190800	0
167	20231102	163200	119659805400	190800	190800	190800	190800	0
168	20231102	163100	119659805400	190800	190800	190800	190800	0
169	20231102	163000	119659805400	190800	190800	190800	190800	0
170	20231102	162900	119659805400	190800	190800	190800	190800	0
171	20231102	162800	119659805400	190800	190800	190800	190800	0
172	20231102	162700	119659805400	190800	190800	190800	190800	0
173	20231102	162600	119659805400	190800	190800	190800	190800	0
174	20231102	162500	119659805400	190800	190800	190800	190800	0
175	20231102	162400	119659805400	190800	190800	190800	190800	0
176	20231102	162300	119659805400	190800	190800	190800	190800	0
177	20231102	162200	119659805400	190800	190800	190800	190800	0
178	20231102	162100	119659805400	190800	190800	190800	190800	0
179	20231102	162000	119659805400	190800	190800	190800	190800	0
180	20231102	161900	119659805400	190800	190800	190800	190800	0
181	20231102	161800	119659805400	190800	190800	190800	190800	0
182	20231102	161700	119659805400	190800	190800	190800	190800	57305
183	20231102	161600	119659805400	190800	190800	190800	190800	0
184	20231102	161500	119659805400	190800	190800	190800	190800	0
185	20231102	161400	119659805400	190800	190800	190800	190800	0
186	20231102	161300	119659805400	190800	190800	190800	190800	0
187	20231102	161200	119659805400	190800	190800	190800	190800	0
188	20231102	161100	119659805400	190800	190800	190800	190800	0
189	20231102	161000	119659805400	190800	190800	190800	190800	0
190	20231102	160900	119659805400	190800	190800	190800	190800	0
191	20231102	160800	119659805400	190800	190800	190800	190800	0
192	20231102	160700	119659805400	190800	190800	190800	190800	0
193	20231102	160600	119659805400	190800	190800	190800	190800	0
194	20231102	160500	119659805400	190800	190800	190800	190800	0
195	20231102	160400	119659805400	190800	190800	190800	190800	0
196	20231102	160300	119659805400	190800	190800	190800	190800	0
197	20231102	160200	119659805400	190800	190800	190800	190800	0
198	20231102	160100	119659805400	190800	190800	190800	190800	0
199	20231102	160000	119659805400	190800	190800	190800	190800	0
200	20231102	155900	119659805400	190800	190800	190800	190800	0
201	20231102	155800	119659805400	190800	190800	190800	190800	0
202	20231102	155700	119659805400	190800	190800	190800	190800	0
203	20231102	155600	119659805400	190800	190800	190800	190800	0
204	20231102	155500	119659805400	190800	190800	190800	190800	0
205	20231102	155400	119659805400	190800	190800	190800	190800	0
206	20231102	155300	119659805400	190800	190800	190800	190800	0
207	20231102	155200	119659805400	190800	190800	190800	190800	0
208	20231102	155100	119659805400	190800	190800	190800	190800	0
209	20231102	155000	119659805400	190800	190800	190800	190800	0
210	20231102	154900	119659805400	190800	190800	190800	190800	0
211	20231102	154800	119659805400	190800	190800	190800	190800	0
212	20231102	154700	119659805400	190800	190800	190800	190800	57305
213	20231102	154600	119659805400	190800	190800	190800	190800	0
214	20231102	154500	119659805400	190800	190800	190800	190800	0
215	20231102	154400	119659805400	190800	190800	190800	190800	0
216	20231102	154300	119659805400	190800	190800	190800	190800	0
217	20231102	154200	119659805400	190800	190800	190800	190800	0
218	20231102	154100	119659805400	190800	190800	190800	190800	0
219	20231102	154000	119659805400	190800	190800	190800	190800	0
220	20231102	153900	119659805400	190800	190800	190800	190800	0
221	20231102	153800	119659805400	190800	190800	190800	190800	0
222	20231102	153700	119659805400	190800	190800	190800	190800	0
223	20231102	153600	119659805400	190800	190800	190800	190800	0
224	20231102	153500	119659805400	190800	190800	190800	190800	0
225	20231102	153400	119659805400	190800	190800	190800	190800	0
226	20231102	153300	119659805400	190800	190800	190800	190800	0
227	20231102	153200	119659805400	190800	190800	190800	190800	0
228	20231102	153100	119659805400	190800	190800	190800	190800	0
229	20231102	153000	119659805400	190800	190800	190800	190800	57305
230	20231102	152900	108726011400	190900	190900	190900	190900	0
231	20231102	152800	108726011400	190900	190900	190900	190900	0
232	20231102	152700	108726011400	190900	190900	190900	190900	0
233	20231102	152600	108726011400	190900	190900	190900	190900	0
234	20231102	152500	108726011400	190900	190900	190900	190900	0
235	20231102	152400	108726011400	190900	190900	190900	190900	0
236	20231102	152300	108726011400	190900	190900	190900	190900	0
237	20231102	152200	108726011400	190900	190900	190900	190900	0
238	20231102	152100	108726011400	190900	190900	190900	190900	0
239	20231102	152000	108726011400	190900	190900	190900	190900	0
240	20231102	151900	108726011400	190900	190900	191000	190900	898
241	20231102	151800	108554560000	190900	190900	191000	190800	1311
242	20231102	151700	108304281400	190900	191000	191000	190800	2780
243	20231102	151600	107773546200	191000	190900	191000	190900	991
244	20231102	151500	107584325500	190900	191000	191000	190900	968
245	20231102	151400	107399498000	190900	191000	191000	190900	1095
246	20231102	151300	107190420000	191000	191000	191000	190900	1526
247	20231102	151200	106899038400	191000	191000	191000	190900	847
248	20231102	151100	106737297000	191000	191000	191000	190900	869
249	20231102	151000	106571360200	190900	191000	191000	190700	2650
250	20231102	150900	106065400200	190900	190800	191100	190800	7841
251	20231102	150800	104567972000	190900	190700	190900	190600	1293
252	20231102	150700	104321295000	190700	190500	190700	190500	1468
253	20231102	150600	104041430700	190500	190600	190700	190400	3020
254	20231102	150500	103466108400	190600	190500	190600	190400	2509
255	20231102	150400	102988135300	190500	190700	190700	190500	2650
256	20231102	150300	102483053400	190700	190700	190800	190600	4012
257	20231102	150200	101718069200	190700	190600	190700	190600	741
258	20231102	150100	101576814400	190600	190800	190800	190600	1381
259	20231102	150000	101313470800	190800	190700	190800	190600	1056
260	20231102	145900	101112073200	190700	190700	190800	190600	1650
261	20231102	145800	100797413300	190700	190800	190800	190700	612
262	20231102	145700	100680682900	190700	190900	191000	190700	1102
263	20231102	145600	100470396800	191000	191000	191000	190900	697
264	20231102	145500	100337315700	190900	190800	191000	190800	795
265	20231102	145400	100185566600	190800	190900	191000	190800	1195
266	20231102	145300	99957453300	190900	190800	190900	190800	564
267	20231102	145200	99849825700	190900	190900	191000	190700	1760
268	20231102	145100	99513914200	190900	190900	191000	190800	1938
269	20231102	145000	99143957800	190900	190900	190900	190800	695
270	20231102	144900	99011327100	190900	190900	190900	190800	425
271	20231102	144800	98930218000	190800	190900	190900	190700	1195
272	20231102	144700	98702195000	190900	190900	190900	190800	569
273	20231102	144600	98593611000	190900	191000	191000	190800	1616
274	20231102	144500	98285095400	191000	191000	191000	190900	716
275	20231102	144400	98148379900	190900	191000	191000	190900	861
276	20231102	144300	97983986600	191000	191000	191000	190900	1407
277	20231102	144200	97715277400	190900	191000	191000	190900	557
278	20231102	144100	97608919700	190900	190900	191000	190900	884
279	20231102	144000	97440144900	190900	190900	191000	190900	469
280	20231102	143900	97350598400	190900	191000	191100	190900	1499
281	20231102	143800	97064288300	191000	191000	191000	190900	535
282	20231102	143700	96962135300	190900	191000	191000	190900	2398
283	20231102	143600	96504140200	190900	191000	191000	190900	534
284	20231102	143500	96402184200	190900	191000	191100	190900	618
285	20231102	143400	96284151700	191100	191000	191100	191000	922
286	20231102	143300	96108038500	191000	191100	191200	191000	723
287	20231102	143200	95969919800	191100	191200	191200	191000	1382
288	20231102	143100	95705816000	191200	191200	191200	191100	1532
289	20231102	143000	95412931600	191200	191200	191300	191100	523
290	20231102	142900	95312960300	191300	191300	191400	191200	775
291	20231102	142800	95164724900	191400	191400	191400	191300	1037
292	20231102	142700	94966289600	191400	191300	191400	191200	995
293	20231102	142600	94775938600	191300	191100	191300	190900	1823
294	20231102	142500	94427482500	191100	191000	191100	190900	1528
295	20231102	142400	94135606700	191000	190900	191000	190900	1437
296	20231102	142300	93861180800	190900	191000	191000	190900	373
297	20231102	142200	93789967700	191000	191100	191100	190900	1377
298	20231102	142100	93527007200	191000	191100	191100	191000	379
299	20231102	142000	93454601100	191100	191100	191100	191000	940
300	20231102	141900	93275002900	191100	191100	191200	190900	1379
301	20231102	141800	93011523200	191100	190900	191100	190900	1468
302	20231102	141700	92731132700	190900	190900	191100	190800	1911
303	20231102	141600	92366159400	190900	191100	191100	190800	2960
304	20231102	141500	91800803300	191200	191000	191200	190900	4356
305	20231102	141400	90968479000	190900	190800	191000	190800	2165
306	20231102	141300	90555205300	190800	190800	190900	190800	407
307	20231102	141200	90477534600	190900	190900	190900	190800	617
308	20231102	141100	90359792900	190900	190900	190900	190800	593
309	20231102	141000	90246629100	190800	190800	190900	190800	707
310	20231102	140900	90111700900	190800	190800	190800	190700	926
311	20231102	140800	89935037400	190700	190700	190800	190700	545
312	20231102	140700	89831092000	190700	190800	190800	190700	1091
313	20231102	140600	89623006700	190800	190800	190800	190600	1595
314	20231102	140500	89318814200	190700	190800	190900	190700	948
315	20231102	140400	89137961400	190800	190900	191000	190800	1173
316	20231102	140300	88914054600	190900	191000	191000	190900	460
317	20231102	140200	88826215900	190900	190800	191000	190800	1363
318	20231102	140100	88566012900	190900	191000	191000	190800	544
319	20231102	140000	88462163800	190900	191000	191000	190900	378
320	20231102	135900	88389994400	190900	190900	191000	190900	902
321	20231102	135800	88217790600	191000	190800	191000	190700	2266
322	20231102	135700	87785260500	190900	190900	190900	190800	607
323	20231102	135600	87669421400	190900	191000	191000	190800	690
324	20231102	135500	87537717800	191000	190700	191100	190700	1803
325	20231102	135400	87193494300	190800	190700	190900	190600	803
326	20231102	135300	87040358300	190700	190600	190800	190600	2663
327	20231102	135200	86532546700	190600	190800	190900	190600	1942
328	20231102	135100	86162136200	190800	190900	190900	190800	1081
329	20231102	135000	85955825300	191000	190900	191100	190800	1052
330	20231102	134900	85754985600	191000	190900	191000	190800	1608
331	20231102	134800	85448024600	190900	190900	191000	190800	1299
332	20231102	134700	85200064900	190900	190900	190900	190800	571
333	20231102	134600	85091078300	190900	190900	191000	190900	698
334	20231102	134500	84957806200	191000	190900	191000	190800	1351
335	20231102	134400	84699919200	190800	190800	191000	190800	645
336	20231102	134300	84576833900	191000	191100	191100	190800	1410
337	20231102	134200	84307604600	191000	191000	191300	191000	1019
338	20231102	134100	84112864400	191000	191100	191200	191000	683
339	20231102	134000	83982349400	191100	191100	191700	191100	4444
340	20231102	133900	83132002600	191000	191200	191200	191000	1657
341	20231102	133800	82815356900	191100	191200	191300	191100	880
342	20231102	133700	82647121300	191300	191300	191300	191200	873
343	20231102	133600	82480192700	191200	191200	191300	191100	1306
344	20231102	133500	82230471000	191200	191300	191300	191100	584
345	20231102	133400	82118813600	191300	191200	191300	191100	350
346	20231102	133300	82051898500	191200	191300	191300	191200	533
347	20231102	133200	81949973900	191300	191400	191500	191200	1699
348	20231102	133100	81624843200	191500	191400	191500	191300	751
349	20231102	133000	81481096300	191400	191200	191400	191200	480
350	20231102	132900	81389270900	191300	191300	191400	191100	697
351	20231102	132800	81255964000	191300	191500	191500	191100	1387
352	20231102	132700	80990716500	191500	191400	191500	191400	580
353	20231102	132600	80879694500	191400	191600	191600	191200	1424
354	20231102	132500	80607154200	191600	191300	191600	191300	2937
355	20231102	132400	80044748800	191300	191300	191500	191300	297
356	20231102	132300	79987908100	191400	191400	191400	191300	281
357	20231102	132200	79934131300	191400	191400	191500	191300	523
358	20231102	132100	79834037000	191400	191200	191400	191200	252
359	20231102	132000	79785816200	191200	191300	191400	191200	2092
360	20231102	131900	79385596000	191200	191300	191400	191200	694
361	20231102	131800	79252847000	191300	191300	191300	191200	235
362	20231102	131700	79207898300	191300	191200	191300	191200	442
363	20231102	131600	79123366800	191300	191200	191300	191200	276
364	20231102	131500	79070586300	191300	191200	191400	191200	1018
365	20231102	131400	78875819300	191100	191100	191400	191000	592
366	20231102	131300	78762591900	191000	190900	191200	190900	999
367	20231102	131200	78571663800	190900	190800	191000	190800	850
368	20231102	131100	78409375900	190900	191000	191000	190900	783
369	20231102	131000	78259897300	191000	190800	191000	190800	1336
370	20231102	130900	78004894700	190800	191000	191000	190800	1241
371	20231102	130800	77767979600	191000	191000	191000	190900	275
372	20231102	130700	77715465500	191000	191100	191100	191000	418
373	20231102	130600	77635616600	191100	191200	191200	191000	501
374	20231102	130500	77539881900	191100	191200	191200	191100	233
375	20231102	130400	77495345400	191200	191200	191200	191100	287
376	20231102	130300	77440492000	191200	191100	191200	191100	255
377	20231102	130200	77391744400	191100	191200	191200	191000	1805
378	20231102	130100	77046814600	191200	191300	191400	191100	2902
379	20231102	130000	76491741800	191400	191300	191400	191300	213
380	20231102	125900	76450985400	191400	191400	191400	191300	553
381	20231102	125800	76345176400	191300	191600	191600	191300	3382
382	20231102	125700	75697781200	191500	191500	191600	191500	246
383	20231102	125600	75650665000	191500	191700	191700	191500	830
384	20231102	125500	75491645700	191700	191700	191700	191600	329
385	20231102	125400	75428588700	191600	191700	191700	191600	269
386	20231102	125300	75377029400	191700	191800	191800	191600	246
387	20231102	125200	75329875000	191800	191700	191800	191600	1611
388	20231102	125100	75021056000	191700	191600	191700	191500	2047
389	20231102	125000	74628734400	191600	191500	191600	191500	342
390	20231102	124900	74563219500	191500	191600	191700	191500	290
391	20231102	124800	74507655200	191600	191600	191600	191500	798
392	20231102	124700	74354767700	191500	191500	191500	191400	730
393	20231102	124600	74214972800	191400	191500	191600	191400	408
394	20231102	124500	74136842200	191500	191500	191600	191500	404
395	20231102	124400	74059447100	191500	191400	191500	191400	1406
396	20231102	124300	73790246800	191400	191300	191400	191300	356
397	20231102	124200	73722121700	191400	191400	191400	191300	279
398	20231102	124100	73668732500	191400	191400	191400	191300	291
399	20231102	124000	73613049600	191400	191500	191500	191300	406
400	20231102	123900	73535352600	191500	191500	191500	191400	273
401	20231102	123800	73483084100	191500	191500	191500	191300	872
402	20231102	123700	73316221700	191500	191500	191600	191400	557
403	20231102	123600	73209555400	191600	191600	191700	191500	225
404	20231102	123500	73166441300	191600	191700	191700	191600	498
405	20231102	123400	73070993800	191700	191400	191700	191400	503
406	20231102	123300	72974660900	191400	191700	191700	191400	1062
407	20231102	123200	72771263700	191700	191700	191800	191600	871
408	20231102	123100	72604290100	191700	191700	191800	191600	3367
409	20231102	123000	71958768100	191600	191700	191700	191600	248
410	20231102	122900	71911243900	191700	191600	191700	191600	246
411	20231102	122800	71864098600	191700	191600	191700	191500	1541
412	20231102	122700	71568836600	191600	191500	191600	191500	458
413	20231102	122600	71481121100	191500	191600	191600	191500	320
414	20231102	122500	71419830300	191500	191500	191600	191500	382
415	20231102	122400	71346659500	191500	191600	191700	191500	602
416	20231102	122300	71231309500	191700	191700	191700	191600	278
417	20231102	122200	71178031600	191600	191400	191700	191400	2982
418	20231102	122100	70606883900	191500	191500	191500	191400	891
419	20231102	122000	70436332800	191500	191500	191500	191400	346
420	20231102	121900	70370077200	191400	191400	191500	191400	570
421	20231102	121800	70260954700	191400	191500	191500	191300	179
422	20231102	121700	70226688500	191500	191400	191500	191300	637
423	20231102	121600	70104776900	191300	191100	191400	191000	1151
424	20231102	121500	69884736000	191100	191100	191100	191000	193
425	20231102	121400	69847856100	191100	191100	191100	191000	198
426	20231102	121300	69810022000	191000	191000	191100	191000	428
427	20231102	121200	69728240500	191100	191100	191200	190900	1106
428	20231102	121100	69516986200	191200	191200	191200	190800	2181
429	20231102	121000	69100458500	191200	191100	191200	191000	586
430	20231102	120900	68988479500	191100	191000	191100	190900	545
431	20231102	120800	68884384400	190900	190800	191000	190800	760
432	20231102	120700	68739309500	190800	190900	190900	190800	232
433	20231102	120600	68695026400	190800	190900	190900	190800	226
434	20231102	120500	68651889400	190800	191000	191000	190800	397
435	20231102	120400	68576103300	191000	191000	191000	190900	303
436	20231102	120300	68518250700	191000	190800	191000	190700	708
437	20231102	120200	68383122200	190700	190800	190800	190700	292
438	20231102	120100	68327414000	190700	190800	190800	190700	164
439	20231102	120000	68296130300	190800	190800	190900	190700	208
440	20231102	115900	68256431200	190800	190900	190900	190800	319
441	20231102	115800	68195542200	190900	190900	190900	190800	111
442	20231102	115700	68174357700	190900	190700	190900	190600	1529
443	20231102	115600	67882647100	190700	190700	190700	190600	158
444	20231102	115500	67852520500	190700	190800	190800	190700	392
445	20231102	115400	67777742900	190800	190500	190800	190300	2775
446	20231102	115300	67249153900	190500	190600	190600	190400	2483
447	20231102	115200	66776237000	190600	190600	190600	190500	132
448	20231102	115100	66751082400	190500	190600	190700	190500	839
449	20231102	115000	66591181900	190600	190700	190700	190600	119
450	20231102	114900	66568494200	190600	190700	190700	190600	189
451	20231102	114800	66532455600	190700	190700	190700	190600	1082
452	20231102	114700	66326205000	190700	190700	190700	190600	181
453	20231102	114600	66291697600	190700	190900	190900	190600	496
454	20231102	114500	66197073500	190900	190700	190900	190600	1417
455	20231102	114400	65926794600	190600	190700	190700	190600	600
456	20231102	114300	65812424600	190600	190700	190800	190600	1351
457	20231102	114200	65554803700	190700	191000	191000	190700	654
458	20231102	114100	65429987300	190900	191000	191000	190900	318
459	20231102	114000	65369262800	191000	191000	191000	190900	219
460	20231102	113900	65327443000	190900	191000	191000	190900	95
461	20231102	113800	65309302400	191000	190800	191000	190800	791
462	20231102	113700	65158288700	190800	190800	190900	190800	573
463	20231102	113600	65048915900	190800	190900	190900	190800	137
464	20231102	113500	65022766000	190900	190900	190900	190800	107
465	20231102	113400	65002343500	190900	191000	191000	190900	704
466	20231102	113300	64867912100	191000	191000	191000	190900	217
467	20231102	113200	64826468400	190900	190900	191000	190900	432
468	20231102	113100	64743978600	190900	190800	190900	190800	477
469	20231102	113000	64652947600	190800	190800	190900	190700	262
470	20231102	112900	64602956900	190800	190800	190800	190700	206
471	20231102	112800	64563657000	190700	190800	190900	190700	406
472	20231102	112700	64486192600	190700	190800	190900	190700	1377
473	20231102	112600	64223451900	190800	191000	191000	190800	2119
474	20231102	112500	63818803200	191000	191100	191200	191000	272
475	20231102	112400	63766838500	191200	191100	191200	191100	163
476	20231102	112300	63735686100	191100	191200	191200	191000	313
477	20231102	112200	63675873800	191100	191100	191200	191000	657
478	20231102	112100	63550345600	191000	191200	191200	191000	307
479	20231102	112000	63491694800	191200	191200	191400	191100	903
480	20231102	111900	63319032000	191100	191200	191200	191000	978
481	20231102	111800	63132140200	191200	191100	191300	191100	926
482	20231102	111700	62955081400	191100	191300	191300	191100	163
483	20231102	111600	62923919900	191300	191200	191400	191100	1347
484	20231102	111500	62666286700	191200	191100	191300	191100	874
485	20231102	111400	62499240000	191100	191000	191100	190900	383
486	20231102	111300	62426080400	191000	191000	191100	191000	703
487	20231102	111200	62291789900	191000	191100	191100	190900	808
488	20231102	111100	62137465900	191100	190800	191100	190800	1772
489	20231102	111000	61799165000	190900	191000	191000	190800	847
490	20231102	110900	61637476700	191000	191000	191000	190900	2281
491	20231102	110800	61201834100	191100	191100	191200	191000	816
492	20231102	110700	61045906800	191000	191400	191500	191000	3926
493	20231102	110600	60295288000	191500	191500	191600	191400	899
494	20231102	110500	60123140100	191500	191700	191700	191500	327
495	20231102	110400	60060482100	191700	191700	191800	191600	2548
496	20231102	110300	59572021800	191700	191800	191800	191700	220
497	20231102	110200	59529831300	191700	191900	191900	191700	1302
498	20231102	110100	59280108600	191800	191900	191900	191800	195
499	20231102	110000	59242694600	191800	191800	191900	191700	838
500	20231102	105900	59081910500	191800	191800	191900	191700	647
501	20231102	105800	58957811500	191800	191800	191800	191700	304
502	20231102	105700	58899509100	191800	191700	191800	191600	1876
503	20231102	105600	58539795100	191700	191700	191800	191600	683
504	20231102	105500	58408883900	191800	191600	191800	191500	1659
505	20231102	105400	58090934600	191500	191500	191600	191400	1271
506	20231102	105300	57847524000	191600	191700	191800	191500	1470
507	20231102	105200	57565802300	191800	191800	191800	191700	478
508	20231102	105100	57474141100	191800	191800	191800	191700	758
509	20231102	105000	57328770900	191800	191800	191800	191700	327
510	20231102	104900	57266059500	191800	191900	191900	191700	473
511	20231102	104800	57175330500	191800	191800	191900	191800	406
512	20231102	104700	57097430100	191800	191900	191900	191800	173
513	20231102	104600	57064241200	191900	192000	192000	191800	365
514	20231102	104500	56994188200	191900	192000	192000	191900	558
515	20231102	104400	56887093800	192000	191900	192000	191900	494
516	20231102	104300	56792283200	191900	191900	192000	191800	2466
517	20231102	104200	56319057900	191900	192000	192000	191500	756
518	20231102	104100	56174049000	192000	192000	192000	191800	1721
519	20231102	104000	55843766300	192000	191900	192000	191800	3077
520	20231102	103900	55253333900	191900	191800	191900	191700	8472
521	20231102	103800	53628062500	191700	191600	191800	191400	2489
522	20231102	103700	53151082200	191600	191700	191700	191600	1213
523	20231102	103600	52918656600	191700	191600	191700	191600	368
524	20231102	103500	52848135900	191600	191600	191700	191600	298
525	20231102	103400	52791025100	191700	191600	191700	191600	473
526	20231102	103300	52700386900	191600	191700	191700	191600	927
527	20231102	103200	52522694700	191700	191600	191700	191600	340
528	20231102	103100	52457545100	191700	191700	191700	191600	418
529	20231102	103000	52377422400	191700	191700	191800	191600	798
530	20231102	102900	52224467800	191700	191700	191800	191600	1283
531	20231102	102800	51978504600	191600	191700	191700	191600	131
532	20231102	102700	51953394800	191700	191600	191700	191500	1982
533	20231102	102600	51573718300	191500	191700	191800	191500	2663
534	20231102	102500	51063293100	191700	191700	191800	191600	1743
535	20231102	102400	50729150300	191700	191800	191900	191700	1289
536	20231102	102300	50481938300	191700	191500	191800	191500	917
537	20231102	102200	50306186500	191600	191700	191700	191500	491
538	20231102	102100	50212112900	191700	191500	191700	191500	1013
539	20231102	102000	50018045900	191600	191500	191600	191500	582
540	20231102	101900	49906560800	191600	191500	191700	191500	751
541	20231102	101800	49762674100	191600	191800	191800	191500	1719
542	20231102	101700	49433165400	191900	191700	191900	191600	1078
543	20231102	101600	49226455000	191600	191600	191700	191600	314
544	20231102	101500	49166267900	191800	191800	191900	191600	2172
545	20231102	101400	48749831700	191800	191800	191800	191700	441
546	20231102	101300	48665267000	191700	191900	191900	191700	513
547	20231102	101200	48566871500	191800	191600	191900	191600	1751
548	20231102	101100	48231059900	191600	191800	191900	191600	519
549	20231102	101000	48131531600	191900	191800	191900	191800	1078
550	20231102	100900	47924747600	191900	191500	191900	191400	2712
551	20231102	100800	47405106500	191400	191600	191600	191400	523
552	20231102	100700	47304945600	191600	191700	191800	191500	1882
553	20231102	100600	46944218500	191700	192000	192000	191700	1484
554	20231102	100500	46659453000	191900	192100	192100	191800	4126
555	20231102	100400	45867323300	192100	192000	192200	192000	1210
556	20231102	100300	45634867100	192000	191900	192100	191900	1241
557	20231102	100200	45396599200	192000	191900	192000	191800	1207
558	20231102	100100	45164996300	191900	191900	191900	191800	753
559	20231102	100000	45020561400	191900	192000	192100	191900	1661
560	20231102	095900	44701676200	192000	192000	192100	191900	1271
561	20231102	095800	44457635100	192100	192100	192200	192000	1205
562	20231102	095700	44226154000	192100	191900	192200	191800	7163
563	20231102	095600	42850713500	191900	191800	191900	191400	3849
564	20231102	095500	42112811400	191800	191900	191900	191500	2092
565	20231102	095400	41711723300	191900	191800	192000	191600	5188
566	20231102	095300	40716475200	191700	191300	191800	191200	4187
567	20231102	095200	39914634200	191200	191200	191300	191200	156
568	20231102	095100	39884795900	191300	191100	191300	191000	975
569	20231102	095000	39698379700	191200	191200	191300	191100	611
570	20231102	094900	39581538800	191100	190800	191100	190700	1431
571	20231102	094800	39308313800	190800	190800	190900	190700	671
572	20231102	094700	39180290300	190800	190900	190900	190800	607
573	20231102	094600	39064458800	190900	191100	191100	190700	2470
574	20231102	094500	38592960000	191100	191200	191300	191100	1197
575	20231102	094400	38364088600	191200	190800	191200	190700	1432
576	20231102	094300	38090553700	190700	190800	190900	190700	878
577	20231102	094200	37923017600	190900	190900	190900	190800	617
578	20231102	094100	37805240700	190900	190900	191000	190800	916
579	20231102	094000	37630380700	190900	190700	190900	190600	2110
580	20231102	093900	37227994300	190700	191000	191000	190700	4199
581	20231102	093800	36426634300	191000	191200	191300	190900	1086
582	20231102	093700	36219109200	191300	191200	191300	191200	803
583	20231102	093600	36065524900	191200	191100	191200	190900	5782
584	20231102	093500	34960745800	191100	191300	191300	191100	986
585	20231102	093400	34772197900	191200	191300	191400	191100	1224
586	20231102	093300	34538099100	191300	191300	191500	191200	1064
587	20231102	093200	34334551300	191300	191600	191700	191200	1336
588	20231102	093100	34078901300	191600	191400	191600	191300	2105
589	20231102	093000	33675815300	191400	191500	191600	191200	2438
590	20231102	092900	33209208700	191500	191300	191500	191300	357
591	20231102	092800	33140878800	191400	191500	191600	191300	1868
592	20231102	092700	32783155700	191500	191400	191600	191300	1805
593	20231102	092600	32437645900	191400	191700	191800	191400	1585
594	20231102	092500	32134036800	191800	191500	191800	191500	2579
595	20231102	092400	31639970500	191500	191700	191800	191400	2093
596	20231102	092300	31238957300	191700	191600	191900	191500	3222
597	20231102	092200	30621558100	191700	191900	192100	191700	1806
598	20231102	092100	30274938100	191900	192100	192200	191900	2267
599	20231102	092000	29839483200	192000	191800	192100	191700	3365
600	20231102	091900	29193618600	191700	191600	191900	191600	2607
601	20231102	091800	28693651800	191600	191400	191700	191400	2450
602	20231102	091700	28224355300	191400	191500	191500	191400	1224
603	20231102	091600	27990004300	191500	191000	191700	190900	2937
604	20231102	091500	27428009600	191000	190600	191000	190500	2454
605	20231102	091400	26959857100	190600	190400	190800	190400	3652
606	20231102	091300	26263913500	190500	190900	190900	190400	4971
607	20231102	091200	25316473900	190900	191100	191100	190600	5652
608	20231102	091100	24238137000	191000	191500	191500	190900	7560
609	20231102	091000	22792989700	191500	191700	191700	191400	4519
610	20231102	090900	21927280500	191700	191900	192200	191400	6316
611	20231102	090800	20716274700	191700	192500	192600	191700	4268
612	20231102	090700	19895695000	192500	191700	192700	191600	22170
613	20231102	090600	15634790900	191700	191900	192000	191600	6498
614	20231102	090500	14388340800	191900	191800	192000	191600	4191
615	20231102	090400	13584157800	191700	192000	192100	191200	10112
616	20231102	090300	11646346700	191900	191200	192200	191200	11382
617	20231102	090200	9462663600	191300	191400	191900	191100	10486
618	20231102	090100	7454028900	191300	191700	191900	190900	13857
619	20231102	090000	4803622900	191700	191100	192100	191100	25107