KissMeData/035420/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191600	116271011600	198200	198200	198200	198200	117173
3	20231109	191500	116271011600	198200	198200	198200	198200	0
4	20231109	191400	116271011600	198200	198200	198200	198200	0
5	20231109	191300	116271011600	198200	198200	198200	198200	0
6	20231109	191200	116271011600	198200	198200	198200	198200	0
7	20231109	191100	116271011600	198200	198200	198200	198200	0
8	20231109	191000	116271011600	198200	198200	198200	198200	0
9	20231109	190900	116271011600	198200	198200	198200	198200	0
10	20231109	190800	116271011600	198200	198200	198200	198200	0
11	20231109	190700	116271011600	198200	198200	198200	198200	0
12	20231109	190600	116271011600	198200	198200	198200	198200	0
13	20231109	190500	116271011600	198200	198200	198200	198200	0
14	20231109	190400	116271011600	198200	198200	198200	198200	0
15	20231109	190300	116271011600	198200	198200	198200	198200	0
16	20231109	190200	116271011600	198200	198200	198200	198200	0
17	20231109	190100	116271011600	198200	198200	198200	198200	0
18	20231109	190000	116271011600	198200	198200	198200	198200	0
19	20231109	185900	116271011600	198200	198200	198200	198200	0
20	20231109	185800	116271011600	198200	198200	198200	198200	0
21	20231109	185700	116271011600	198200	198200	198200	198200	0
22	20231109	185600	116271011600	198200	198200	198200	198200	0
23	20231109	185500	116271011600	198200	198200	198200	198200	0
24	20231109	185400	116271011600	198200	198200	198200	198200	0
25	20231109	185300	116271011600	198200	198200	198200	198200	0
26	20231109	185200	116271011600	198200	198200	198200	198200	0
27	20231109	185100	116271011600	198200	198200	198200	198200	0
28	20231109	185000	116271011600	198200	198200	198200	198200	0
29	20231109	184900	116271011600	198200	198200	198200	198200	0
30	20231109	184800	116271011600	198200	198200	198200	198200	0
31	20231109	184700	116271011600	198200	198200	198200	198200	0
32	20231109	184600	116271011600	198200	198200	198200	198200	117173
33	20231109	184500	116271011600	198200	198200	198200	198200	0
34	20231109	184400	116271011600	198200	198200	198200	198200	0
35	20231109	184300	116271011600	198200	198200	198200	198200	0
36	20231109	184200	116271011600	198200	198200	198200	198200	0
37	20231109	184100	116271011600	198200	198200	198200	198200	0
38	20231109	184000	116271011600	198200	198200	198200	198200	0
39	20231109	183900	116271011600	198200	198200	198200	198200	0
40	20231109	183800	116271011600	198200	198200	198200	198200	0
41	20231109	183700	116271011600	198200	198200	198200	198200	0
42	20231109	183600	116271011600	198200	198200	198200	198200	0
43	20231109	183500	116271011600	198200	198200	198200	198200	0
44	20231109	183400	116271011600	198200	198200	198200	198200	0
45	20231109	183300	116271011600	198200	198200	198200	198200	0
46	20231109	183200	116271011600	198200	198200	198200	198200	0
47	20231109	183100	116271011600	198200	198200	198200	198200	0
48	20231109	183000	116271011600	198200	198200	198200	198200	0
49	20231109	182900	116271011600	198200	198200	198200	198200	0
50	20231109	182800	116271011600	198200	198200	198200	198200	0
51	20231109	182700	116271011600	198200	198200	198200	198200	0
52	20231109	182600	116271011600	198200	198200	198200	198200	0
53	20231109	182500	116271011600	198200	198200	198200	198200	0
54	20231109	182400	116271011600	198200	198200	198200	198200	0
55	20231109	182300	116271011600	198200	198200	198200	198200	0
56	20231109	182200	116271011600	198200	198200	198200	198200	0
57	20231109	182100	116271011600	198200	198200	198200	198200	0
58	20231109	182000	116271011600	198200	198200	198200	198200	0
59	20231109	181900	116271011600	198200	198200	198200	198200	0
60	20231109	181800	116271011600	198200	198200	198200	198200	0
61	20231109	181700	116271011600	198200	198200	198200	198200	0
62	20231109	181600	116271011600	198200	198200	198200	198200	117173
63	20231109	181500	116271011600	198200	198200	198200	198200	0
64	20231109	181400	116271011600	198200	198200	198200	198200	0
65	20231109	181300	116271011600	198200	198200	198200	198200	0
66	20231109	181200	116271011600	198200	198200	198200	198200	0
67	20231109	181100	116271011600	198200	198200	198200	198200	0
68	20231109	181000	116271011600	198200	198200	198200	198200	0
69	20231109	180900	116271011600	198200	198200	198200	198200	0
70	20231109	180800	116271011600	198200	198200	198200	198200	0
71	20231109	180700	116271011600	198200	198200	198200	198200	0
72	20231109	180600	116271011600	198200	198200	198200	198200	0
73	20231109	180500	116271011600	198200	198200	198200	198200	0
74	20231109	180400	116271011600	198200	198200	198200	198200	0
75	20231109	180300	116271011600	198200	198200	198200	198200	0
76	20231109	180200	116271011600	198200	198200	198200	198200	0
77	20231109	180100	116271011600	198200	198200	198200	198200	0
78	20231109	180000	116271011600	198200	198200	198200	198200	0
79	20231109	175900	116271011600	198200	198200	198200	198200	0
80	20231109	175800	116271011600	198200	198200	198200	198200	0
81	20231109	175700	116271011600	198200	198200	198200	198200	0
82	20231109	175600	116271011600	198200	198200	198200	198200	0
83	20231109	175500	116271011600	198200	198200	198200	198200	0
84	20231109	175400	116271011600	198200	198200	198200	198200	0
85	20231109	175300	116271011600	198200	198200	198200	198200	0
86	20231109	175200	116271011600	198200	198200	198200	198200	0
87	20231109	175100	116271011600	198200	198200	198200	198200	0
88	20231109	175000	116271011600	198200	198200	198200	198200	0
89	20231109	174900	116271011600	198200	198200	198200	198200	0
90	20231109	174800	116271011600	198200	198200	198200	198200	0
91	20231109	174700	116271011600	198200	198200	198200	198200	0
92	20231109	174600	116271011600	198200	198200	198200	198200	117173
93	20231109	174500	116271011600	198200	198200	198200	198200	0
94	20231109	174400	116271011600	198200	198200	198200	198200	0
95	20231109	174300	116271011600	198200	198200	198200	198200	0
96	20231109	174200	116271011600	198200	198200	198200	198200	0
97	20231109	174100	116271011600	198200	198200	198200	198200	0
98	20231109	174000	116271011600	198200	198200	198200	198200	0
99	20231109	173900	116271011600	198200	198200	198200	198200	0
100	20231109	173800	116271011600	198200	198200	198200	198200	0
101	20231109	173700	116271011600	198200	198200	198200	198200	0
102	20231109	173600	116271011600	198200	198200	198200	198200	0
103	20231109	173500	116271011600	198200	198200	198200	198200	0
104	20231109	173400	116271011600	198200	198200	198200	198200	0
105	20231109	173300	116271011600	198200	198200	198200	198200	0
106	20231109	173200	116271011600	198200	198200	198200	198200	0
107	20231109	173100	116271011600	198200	198200	198200	198200	0
108	20231109	173000	116271011600	198200	198200	198200	198200	0
109	20231109	172900	116271011600	198200	198200	198200	198200	0
110	20231109	172800	116271011600	198200	198200	198200	198200	0
111	20231109	172700	116271011600	198200	198200	198200	198200	0
112	20231109	172600	116271011600	198200	198200	198200	198200	0
113	20231109	172500	116271011600	198200	198200	198200	198200	0
114	20231109	172400	116271011600	198200	198200	198200	198200	0
115	20231109	172300	116271011600	198200	198200	198200	198200	0
116	20231109	172200	116271011600	198200	198200	198200	198200	0
117	20231109	172100	116271011600	198200	198200	198200	198200	0
118	20231109	172000	116271011600	198200	198200	198200	198200	0
119	20231109	171900	116271011600	198200	198200	198200	198200	0
120	20231109	171800	116271011600	198200	198200	198200	198200	0
121	20231109	171700	116271011600	198200	198200	198200	198200	0
122	20231109	171600	116271011600	198200	198200	198200	198200	117173
123	20231109	171500	116271011600	198200	198200	198200	198200	0
124	20231109	171400	116271011600	198200	198200	198200	198200	0
125	20231109	171300	116271011600	198200	198200	198200	198200	0
126	20231109	171200	116271011600	198200	198200	198200	198200	0
127	20231109	171100	116271011600	198200	198200	198200	198200	0
128	20231109	171000	116271011600	198200	198200	198200	198200	0
129	20231109	170900	116271011600	198200	198200	198200	198200	0
130	20231109	170800	116271011600	198200	198200	198200	198200	0
131	20231109	170700	116271011600	198200	198200	198200	198200	0
132	20231109	170600	116271011600	198200	198200	198200	198200	0
133	20231109	170500	116271011600	198200	198200	198200	198200	0
134	20231109	170400	116271011600	198200	198200	198200	198200	0
135	20231109	170300	116271011600	198200	198200	198200	198200	0
136	20231109	170200	116271011600	198200	198200	198200	198200	0
137	20231109	170100	116271011600	198200	198200	198200	198200	0
138	20231109	170000	116271011600	198200	198200	198200	198200	0
139	20231109	165900	116271011600	198200	198200	198200	198200	0
140	20231109	165800	116271011600	198200	198200	198200	198200	0
141	20231109	165700	116271011600	198200	198200	198200	198200	0
142	20231109	165600	116271011600	198200	198200	198200	198200	0
143	20231109	165500	116271011600	198200	198200	198200	198200	0
144	20231109	165400	116271011600	198200	198200	198200	198200	0
145	20231109	165300	116271011600	198200	198200	198200	198200	0
146	20231109	165200	116271011600	198200	198200	198200	198200	0
147	20231109	165100	116271011600	198200	198200	198200	198200	0
148	20231109	165000	116271011600	198200	198200	198200	198200	0
149	20231109	164900	116271011600	198200	198200	198200	198200	0
150	20231109	164800	116271011600	198200	198200	198200	198200	0
151	20231109	164700	116271011600	198200	198200	198200	198200	0
152	20231109	164600	116271011600	198200	198200	198200	198200	117173
153	20231109	164500	116271011600	198200	198200	198200	198200	0
154	20231109	164400	116271011600	198200	198200	198200	198200	0
155	20231109	164300	116271011600	198200	198200	198200	198200	0
156	20231109	164200	116271011600	198200	198200	198200	198200	0
157	20231109	164100	116271011600	198200	198200	198200	198200	0
158	20231109	164000	116271011600	198200	198200	198200	198200	0
159	20231109	163900	116271011600	198200	198200	198200	198200	0
160	20231109	163800	116271011600	198200	198200	198200	198200	0
161	20231109	163700	116271011600	198200	198200	198200	198200	0
162	20231109	163600	116271011600	198200	198200	198200	198200	0
163	20231109	163500	116271011600	198200	198200	198200	198200	0
164	20231109	163400	116271011600	198200	198200	198200	198200	0
165	20231109	163300	116271011600	198200	198200	198200	198200	0
166	20231109	163200	116271011600	198200	198200	198200	198200	0
167	20231109	163100	116271011600	198200	198200	198200	198200	0
168	20231109	163000	116271011600	198200	198200	198200	198200	0
169	20231109	162900	116271011600	198200	198200	198200	198200	0
170	20231109	162800	116271011600	198200	198200	198200	198200	0
171	20231109	162700	116271011600	198200	198200	198200	198200	0
172	20231109	162600	116271011600	198200	198200	198200	198200	0
173	20231109	162500	116271011600	198200	198200	198200	198200	0
174	20231109	162400	116271011600	198200	198200	198200	198200	0
175	20231109	162300	116271011600	198200	198200	198200	198200	0
176	20231109	162200	116271011600	198200	198200	198200	198200	0
177	20231109	162100	116271011600	198200	198200	198200	198200	0
178	20231109	162000	116271011600	198200	198200	198200	198200	0
179	20231109	161900	116271011600	198200	198200	198200	198200	0
180	20231109	161800	116271011600	198200	198200	198200	198200	0
181	20231109	161700	116271011600	198200	198200	198200	198200	0
182	20231109	161600	116271011600	198200	198200	198200	198200	117173
183	20231109	161500	116271011600	198200	198200	198200	198200	0
184	20231109	161400	116271011600	198200	198200	198200	198200	0
185	20231109	161300	116271011600	198200	198200	198200	198200	0
186	20231109	161200	116271011600	198200	198200	198200	198200	0
187	20231109	161100	116271011600	198200	198200	198200	198200	0
188	20231109	161000	116271011600	198200	198200	198200	198200	0
189	20231109	160900	116271011600	198200	198200	198200	198200	0
190	20231109	160800	116271011600	198200	198200	198200	198200	0
191	20231109	160700	116271011600	198200	198200	198200	198200	0
192	20231109	160600	116271011600	198200	198200	198200	198200	0
193	20231109	160500	116271011600	198200	198200	198200	198200	0
194	20231109	160400	116271011600	198200	198200	198200	198200	0
195	20231109	160300	116271011600	198200	198200	198200	198200	0
196	20231109	160200	116271011600	198200	198200	198200	198200	0
197	20231109	160100	116271011600	198200	198200	198200	198200	0
198	20231109	160000	116271011600	198200	198200	198200	198200	0
199	20231109	155900	116271011600	198200	198200	198200	198200	0
200	20231109	155800	116271011600	198200	198200	198200	198200	0
201	20231109	155700	116271011600	198200	198200	198200	198200	0
202	20231109	155600	116271011600	198200	198200	198200	198200	0
203	20231109	155500	116271011600	198200	198200	198200	198200	0
204	20231109	155400	116271011600	198200	198200	198200	198200	0
205	20231109	155300	116271011600	198200	198200	198200	198200	0
206	20231109	155200	116271011600	198200	198200	198200	198200	0
207	20231109	155100	116271011600	198200	198200	198200	198200	0
208	20231109	155000	116271011600	198200	198200	198200	198200	0
209	20231109	154900	116271011600	198200	198200	198200	198200	0
210	20231109	154800	116271011600	198200	198200	198200	198200	0
211	20231109	154700	116271011600	198200	198200	198200	198200	0
212	20231109	154600	116271011600	198200	198200	198200	198200	117173
213	20231109	154500	116271011600	198200	198200	198200	198200	0
214	20231109	154400	116271011600	198200	198200	198200	198200	0
215	20231109	154300	116271011600	198200	198200	198200	198200	0
216	20231109	154200	116271011600	198200	198200	198200	198200	0
217	20231109	154100	116271011600	198200	198200	198200	198200	0
218	20231109	154000	116271011600	198200	198200	198200	198200	0
219	20231109	153900	116271011600	198200	198200	198200	198200	0
220	20231109	153800	116271011600	198200	198200	198200	198200	0
221	20231109	153700	116271011600	198200	198200	198200	198200	0
222	20231109	153600	116271011600	198200	198200	198200	198200	0
223	20231109	153500	116271011600	198200	198200	198200	198200	0
224	20231109	153400	116271011600	198200	198200	198200	198200	0
225	20231109	153300	116271011600	198200	198200	198200	198200	0
226	20231109	153200	116271011600	198200	198200	198200	198200	0
227	20231109	153100	116271011600	198200	198200	198200	198200	0
228	20231109	153000	116271011600	198200	198200	198200	198200	117173
229	20231109	152900	93047323000	199200	199200	199200	199200	0
230	20231109	152800	93047323000	199200	199200	199200	199200	0
231	20231109	152700	93047323000	199200	199200	199200	199200	0
232	20231109	152600	93047323000	199200	199200	199200	199200	0
233	20231109	152500	93047323000	199200	199200	199200	199200	0
234	20231109	152400	93047323000	199200	199200	199200	199200	0
235	20231109	152300	93047323000	199200	199200	199200	199200	0
236	20231109	152200	93047323000	199200	199200	199200	199200	0
237	20231109	152100	93047323000	199200	199200	199200	199200	0
238	20231109	152000	93047323000	199200	199200	199200	199200	0
239	20231109	151900	93047323000	199200	199300	199400	199200	1537
240	20231109	151800	92740945400	199300	199300	199500	199200	728
241	20231109	151700	92595775400	199400	199400	199500	199300	1158
242	20231109	151600	92364847800	199300	199200	199500	199000	811
243	20231109	151500	92203138700	199300	199000	199300	199000	902
244	20231109	151400	92023494400	199100	199100	199100	198900	1114
245	20231109	151300	91801800500	199100	199000	199200	198900	570
246	20231109	151200	91688341400	199000	198700	199300	198600	1895
247	20231109	151100	91311667200	198700	199400	199500	198700	4085
248	20231109	151000	90497967500	199400	199800	199900	199400	3290
249	20231109	150900	89841189500	199900	199900	199900	199700	1106
250	20231109	150800	89620211300	199900	199800	199900	199700	1190
251	20231109	150700	89382445200	199800	199800	199800	199700	503
252	20231109	150600	89281956400	199800	199800	199800	199700	659
253	20231109	150500	89150318000	199800	199700	199800	199700	632
254	20231109	150400	89024080400	199700	199800	199800	199700	1005
255	20231109	150300	88823321900	199800	199900	199900	199700	1012
256	20231109	150200	88621169900	199800	199800	199900	199700	904
257	20231109	150100	88440555400	199800	199800	199900	199700	672
258	20231109	150000	88306298700	199800	199800	199800	199700	629
259	20231109	145900	88180645400	199800	199800	199900	199700	1285
260	20231109	145800	87923861500	199800	199900	199900	199800	871
261	20231109	145700	87749804000	199800	199900	199900	199800	615
262	20231109	145600	87626901800	199800	199800	199900	199800	1086
263	20231109	145500	87409893300	199800	199800	199800	199700	674
264	20231109	145400	87275247800	199700	199700	199800	199600	2003
265	20231109	145300	86875185600	199800	199900	199900	199700	2086
266	20231109	145200	86458472400	199800	199700	199900	199700	937
267	20231109	145100	86271241200	199700	199800	199800	199700	828
268	20231109	145000	86105851900	199800	199800	199800	199700	481
269	20231109	144900	86009761100	199800	200000	200000	199800	2112
270	20231109	144800	85587642400	200000	199900	200000	199800	1081
271	20231109	144700	85371531500	199800	199900	199900	199800	499
272	20231109	144600	85271793600	199800	199800	199900	199800	621
273	20231109	144500	85147675600	199800	199800	199900	199800	545
274	20231109	144400	85038749700	199800	200000	200000	199800	791
275	20231109	144300	84880634100	200000	199800	200000	199700	1336
276	20231109	144200	84613624600	199700	199700	199800	199600	1547
277	20231109	144100	84304666600	199800	199700	199800	199700	450
278	20231109	144000	84214785700	199700	199800	199800	199700	388
279	20231109	143900	84137283100	199800	199700	199800	199700	521
280	20231109	143800	84033226100	199700	199700	199800	199700	388
281	20231109	143700	83955728900	199700	199700	199800	199700	682
282	20231109	143600	83819499400	199800	199800	200000	199600	3138
283	20231109	143500	83192565700	199800	199800	199900	199700	1344
284	20231109	143400	82924141500	199700	199800	199900	199700	472
285	20231109	143300	82829841000	199800	199800	200000	199700	1960
286	20231109	143200	82438073900	199800	199700	199900	199600	1142
287	20231109	143100	82209901500	199600	199700	199800	199600	505
288	20231109	143000	82109064500	199700	199500	199700	199500	386
289	20231109	142900	82032006600	199700	199900	199900	199500	1048
290	20231109	142800	81822780700	199900	199700	199900	199600	1024
291	20231109	142700	81618182300	199700	199500	199800	199400	1368
292	20231109	142600	81345091900	199500	199500	199600	199400	226
293	20231109	142500	81300014100	199500	199300	199500	199300	1083
294	20231109	142400	81084077100	199400	199300	199400	199300	228
295	20231109	142300	81038633800	199400	199300	199400	199300	183
296	20231109	142200	81002156800	199300	199200	199400	199200	376
297	20231109	142100	80927215500	199300	199000	199400	199000	1089
298	20231109	142000	80710216200	199000	199200	199300	198800	6132
299	20231109	141900	79489583500	199200	199600	199600	199200	3105
300	20231109	141800	78870507300	199600	199500	199800	199400	1069
301	20231109	141700	78657258400	199500	199500	199600	199300	2068
302	20231109	141600	78244839100	199600	200000	200500	199500	3371
303	20231109	141500	77571130500	200000	200500	200500	200000	896
304	20231109	141400	77391808000	200000	200500	200500	199900	1381
305	20231109	141300	77115449200	200500	200000	200500	199900	2895
306	20231109	141200	76536374000	200000	199900	200000	199800	6117
307	20231109	141100	75313266500	199800	199800	199900	199700	4383
308	20231109	141000	74437494300	199800	199800	199800	199700	821
309	20231109	140900	74273471400	199700	199700	199800	199700	675
310	20231109	140800	74138628800	199700	199600	199800	199600	2856
311	20231109	140700	73568295900	199700	199600	199700	199500	1106
312	20231109	140600	73347513600	199600	199500	199600	199500	332
313	20231109	140500	73281264600	199500	199500	199600	199500	620
314	20231109	140400	73157531000	199500	199500	199600	199500	302
315	20231109	140300	73097264700	199500	199600	199700	199500	586
316	20231109	140200	72980287500	199700	199500	199700	199500	785
317	20231109	140100	72823619700	199600	199600	199600	199500	438
318	20231109	140000	72736208200	199600	199700	199700	199500	979
319	20231109	135900	72540780700	199700	199400	199700	199400	2326
320	20231109	135800	72076569900	199500	199500	199500	199400	1188
321	20231109	135700	71839600700	199400	199400	199500	199400	392
322	20231109	135600	71761413800	199500	199400	199500	199400	476
323	20231109	135500	71666487300	199500	199600	199600	199400	745
324	20231109	135400	71517864400	199500	199600	199700	199500	1056
325	20231109	135300	71307076300	199700	199600	199700	199600	419
326	20231109	135200	71223424500	199700	199500	199700	199500	1097
327	20231109	135100	71004463000	199500	199500	199600	199500	1960
328	20231109	135000	70613291300	199500	199400	199600	199400	609
329	20231109	134900	70491755000	199500	199500	199600	199400	2015
330	20231109	134800	70089784800	199500	199400	199600	199300	2564
331	20231109	134700	69578375400	199300	199300	199400	199300	171
332	20231109	134600	69544289600	199300	199400	199400	199300	1590
333	20231109	134500	69227257900	199300	199400	199400	199300	346
334	20231109	134400	69158291600	199400	199400	199400	199300	571
335	20231109	134300	69044472400	199400	199500	199500	199300	512
336	20231109	134200	68942399600	199400	199600	199600	199400	1652
337	20231109	134100	68612824900	199500	199500	199600	199500	575
338	20231109	134000	68498069000	199600	199500	199600	199400	1849
339	20231109	133900	68129181000	199500	199500	199500	199400	2701
340	20231109	133800	67590369000	199500	199400	199500	199300	1560
341	20231109	133700	67279287200	199400	199400	199400	199300	1035
342	20231109	133600	67072911700	199300	199300	199400	199300	2034
343	20231109	133500	66667511900	199300	199200	199300	199200	557
344	20231109	133400	66556506900	199200	198900	199200	198900	4500
345	20231109	133300	65660492500	198900	199000	199000	198900	387
346	20231109	133200	65583509000	199000	199000	199000	198900	114
347	20231109	133100	65560831700	198900	199100	199100	198900	834
348	20231109	133000	65394851400	199000	199000	199200	199000	3090
349	20231109	132900	64779778000	199000	198900	199000	198900	711
350	20231109	132800	64638358700	198900	199000	199100	198900	313
351	20231109	132700	64576077100	199000	199100	199200	199000	2851
352	20231109	132600	64008582600	199100	199000	199200	198900	3289
353	20231109	132500	63353940500	199100	199000	199200	198900	5888
354	20231109	132400	62181629900	199000	199000	199100	199000	857
355	20231109	132300	62011069300	199000	199100	199100	199000	1148
356	20231109	132200	61782571400	199100	199000	199100	198900	1201
357	20231109	132100	61543536000	199000	199000	199000	198900	506
358	20231109	132000	61442850600	199000	199000	199000	198900	1631
359	20231109	131900	61118286200	198900	198900	199000	198900	410
360	20231109	131800	61036711600	198900	198800	198900	198800	2132
361	20231109	131700	60612664500	198800	198600	198800	198600	3724
362	20231109	131600	59872440700	198600	198700	198800	198600	1096
363	20231109	131500	59654630000	198800	198800	198800	198700	583
364	20231109	131400	59538771700	198700	198300	198700	198300	8775
365	20231109	131300	57796730200	198400	198300	198400	198300	131
366	20231109	131200	57770749000	198400	198200	198400	198200	274
367	20231109	131100	57716414500	198200	198300	198300	198100	1306
368	20231109	131000	57457544600	198200	198400	198400	198200	263
369	20231109	130900	57405403500	198300	198300	198400	198300	371
370	20231109	130800	57331831200	198300	198300	198400	198300	107
371	20231109	130700	57310607900	198300	198400	198500	198300	187
372	20231109	130600	57273507800	198400	198400	198500	198300	198
373	20231109	130500	57234219200	198400	198500	198500	198400	770
374	20231109	130400	57081423500	198400	198400	198500	198400	434
375	20231109	130300	56995312200	198500	198500	198500	198400	355
376	20231109	130200	56924861400	198500	198500	198500	198400	152
377	20231109	130100	56894695800	198400	198400	198500	198400	253
378	20231109	130000	56844496200	198400	198100	198400	198100	2270
379	20231109	125900	56394348800	198100	198100	198200	198100	165
380	20231109	125800	56361658800	198100	198100	198200	198100	197
381	20231109	125700	56322627800	198200	198100	198300	198000	2113
382	20231109	125600	55904040300	198100	198200	198200	198000	913
383	20231109	125500	55723154600	198200	198300	198400	198200	537
384	20231109	125400	55616676300	198300	198400	198400	198300	603
385	20231109	125300	55497095900	198400	198400	198400	198300	397
386	20231109	125200	55418343600	198400	198300	198400	198300	260
387	20231109	125100	55366769500	198300	198400	198400	198300	159
388	20231109	125000	55335231700	198400	198300	198400	198300	693
389	20231109	124900	55197754000	198400	198400	198400	198300	656
390	20231109	124800	55067604300	198400	198500	198500	198300	784
391	20231109	124700	54912042800	198500	198400	198500	198400	209
392	20231109	124600	54870561100	198500	198300	198500	198300	3557
393	20231109	124500	54164992600	198300	198200	198300	198200	201
394	20231109	124400	54125135800	198300	198100	198300	198100	1271
395	20231109	124300	53873223300	198200	198200	198300	198100	439
396	20231109	124200	53786203700	198200	198200	198300	198200	107
397	20231109	124100	53764996000	198200	198300	198300	198200	281
398	20231109	124000	53709297900	198300	198100	198300	198100	2248
399	20231109	123900	53263837600	198100	198100	198200	198100	214
400	20231109	123800	53221431400	198200	198300	198300	198000	286
401	20231109	123700	53164758700	198300	198200	198300	198200	403
402	20231109	123600	53084876400	198200	198300	198300	198200	301
403	20231109	123500	53025217700	198300	198300	198300	198100	757
404	20231109	123400	52875207200	198200	198100	198300	198100	1269
405	20231109	123300	52623678900	198100	198100	198200	198100	219
406	20231109	123200	52580291800	198100	198100	198200	198100	18
407	20231109	123100	52576725400	198100	198000	198200	197900	1530
408	20231109	123000	52273730200	198000	198000	198000	197900	427
409	20231109	122900	52189190800	198000	197900	198000	197900	517
410	20231109	122800	52086873300	198000	197800	198000	197700	568
411	20231109	122700	51974498400	197700	197900	197900	197700	887
412	20231109	122600	51799059500	197900	198100	198100	197900	1022
413	20231109	122500	51596756800	198000	198100	198100	198000	372
414	20231109	122400	51523076200	198100	198300	198300	198100	1601
415	20231109	122300	51205792800	198300	198300	198300	198200	339
416	20231109	122200	51138574000	198300	198200	198300	198100	4338
417	20231109	122100	50278603600	198100	197800	198200	197800	4631
418	20231109	122000	49361577200	197900	197700	197900	197700	1240
419	20231109	121900	49116264700	197800	197800	197800	197700	359
420	20231109	121800	49045265100	197800	197700	197800	197700	138
421	20231109	121700	49017979400	197800	197800	197800	197700	230
422	20231109	121600	48972486100	197800	197700	197900	197700	1552
423	20231109	121500	48665516700	197800	197700	197800	197700	450
424	20231109	121400	48576548200	197800	197800	197900	197700	649
425	20231109	121300	48448193800	197900	197900	197900	197800	152
426	20231109	121200	48418116300	197900	197700	197900	197700	1001
427	20231109	121100	48220119400	197800	197700	197800	197600	1410
428	20231109	121000	47941361200	197700	197700	197700	197600	236
429	20231109	120900	47894723100	197600	197800	197800	197600	685
430	20231109	120800	47759330300	197700	197600	197700	197500	732
431	20231109	120700	47614621200	197500	197400	197700	197300	1040
432	20231109	120600	47409229100	197400	197500	197700	197300	1674
433	20231109	120500	47078624400	197500	197500	197600	197500	227
434	20231109	120400	47033790400	197500	197600	197700	197500	324
435	20231109	120300	46969773300	197600	197600	197700	197600	292
436	20231109	120200	46912067100	197600	197600	197700	197600	164
437	20231109	120100	46879648600	197600	197600	197700	197500	95
438	20231109	120000	46860874400	197500	197600	197800	197500	761
439	20231109	115900	46710449600	197600	197600	197800	197500	1131
440	20231109	115800	46486914800	197600	197600	197600	197500	263
441	20231109	115700	46434950100	197600	197400	197600	197400	713
442	20231109	115600	46294120000	197400	197500	197600	197300	398
443	20231109	115500	46215535500	197600	197300	197600	197300	1440
444	20231109	115400	45931240400	197400	197300	197400	197300	127
445	20231109	115300	45906181600	197300	197400	197400	197300	694
446	20231109	115200	45769204300	197400	197400	197500	197400	200
447	20231109	115100	45729723500	197400	197500	197600	197400	417
448	20231109	115000	45647397400	197500	197500	197600	197500	120
449	20231109	114900	45623697000	197500	197500	197600	197500	377
450	20231109	114800	45549238900	197500	197500	197600	197500	132
451	20231109	114700	45523167300	197500	197600	197600	197500	854
452	20231109	114600	45354499500	197500	197600	197600	197500	46
453	20231109	114500	45345413500	197600	197600	197600	197500	116
454	20231109	114400	45322496500	197600	197500	197600	197500	66
455	20231109	114300	45309459800	197600	197500	197600	197500	206
456	20231109	114200	45268771300	197500	197500	197600	197400	833
457	20231109	114100	45104255300	197500	197600	197600	197500	352
458	20231109	114000	45034734000	197600	197600	197600	197500	101
459	20231109	113900	45014781700	197600	197500	197600	197500	1182
460	20231109	113800	44781219100	197500	197700	197800	197500	757
461	20231109	113700	44631617300	197700	197800	197800	197700	434
462	20231109	113600	44545810300	197800	197700	197800	197700	107
463	20231109	113500	44524646600	197800	197600	197800	197500	1178
464	20231109	113400	44291741000	197500	197500	197600	197500	166
465	20231109	113300	44258945200	197600	197700	197800	197400	1434
466	20231109	113200	43975542800	197600	197200	197700	197200	2703
467	20231109	113100	43442043300	197200	197300	197300	197200	264
468	20231109	113000	43389977600	197200	197200	197300	197200	531
469	20231109	112900	43285253000	197200	197300	197300	197200	110
470	20231109	112800	43263560500	197300	197300	197300	197200	218
471	20231109	112700	43220568000	197200	197400	197400	197200	420
472	20231109	112600	43137707200	197300	197400	197400	197300	299
473	20231109	112500	43078710300	197300	197300	197400	197200	830
474	20231109	112400	42914943500	197300	197400	197400	197300	393
475	20231109	112300	42837403700	197300	197300	197400	197200	1580
476	20231109	112200	42525671800	197300	197300	197400	197300	321
477	20231109	112100	42462337300	197400	197400	197500	197300	1759
478	20231109	112000	42115111000	197500	197500	197500	197400	119
479	20231109	111900	42091609600	197400	197500	197500	197400	349
480	20231109	111800	42022692100	197500	197800	197800	197500	2346
481	20231109	111700	41559142000	197800	197900	197900	197800	36
482	20231109	111600	41552019900	197900	197700	198000	197600	1340
483	20231109	111500	41286926100	197600	197600	197900	197500	834
484	20231109	111400	41121956600	197600	197700	197800	197500	946
485	20231109	111300	40934953000	197700	197600	197700	197500	1086
486	20231109	111200	40720368500	197500	197600	197600	197500	453
487	20231109	111100	40630899900	197500	197600	197600	197500	236
488	20231109	111000	40584273200	197600	198000	198000	197600	1122
489	20231109	110900	40362367400	198000	198100	198100	197900	245
490	20231109	110800	40313851500	198000	198300	198300	198000	1129
491	20231109	110700	40090119100	198300	198300	198400	198200	954
492	20231109	110600	39900942300	198200	198100	198300	198000	1027
493	20231109	110500	39697462800	198000	198100	198100	198000	705
494	20231109	110400	39557809100	198100	198000	198100	198000	911
495	20231109	110300	39377417000	197900	197800	198000	197800	635
496	20231109	110200	39251749000	197900	198000	198000	197800	433
497	20231109	110100	39166056600	198000	197800	198000	197800	778
498	20231109	110000	39012100400	197800	197700	198000	197700	885
499	20231109	105900	38837074500	197700	197700	197700	197600	386
500	20231109	105800	38760790700	197600	197700	198000	197600	1448
501	20231109	105700	38474490100	197700	197300	198200	197200	3211
502	20231109	105600	37839149900	197300	197200	197500	197000	5499
503	20231109	105500	36754967800	197200	197900	197900	197200	10661
504	20231109	105400	34649426600	197900	197900	197900	197800	772
505	20231109	105300	34496679900	197900	198000	198100	197800	597
506	20231109	105200	34378510000	198000	198200	198200	198000	658
507	20231109	105100	34248178800	198200	197900	198200	197900	1048
508	20231109	105000	34040710700	198000	198100	198200	197800	1154
509	20231109	104900	33812211000	198100	198100	198200	198100	333
510	20231109	104800	33746228800	198100	198200	198200	198100	550
511	20231109	104700	33637261700	198200	198300	198300	198100	471
512	20231109	104600	33543913200	198300	198400	198400	198100	355
513	20231109	104500	33473526300	198400	198000	198400	197900	1613
514	20231109	104400	33154055500	198000	198100	198100	197900	729
515	20231109	104300	33009708300	198000	198100	198100	198000	580
516	20231109	104200	32894865800	198100	198300	198400	198000	1257
517	20231109	104100	32645776300	198400	198500	198600	198200	1912
518	20231109	104000	32266480900	198500	198500	198600	198500	220
519	20231109	103900	32222800800	198600	198500	198600	198400	552
520	20231109	103800	32113230200	198500	198500	198500	198400	393
521	20231109	103700	32035235800	198500	198400	198600	198300	974
522	20231109	103600	31841918400	198400	198300	198400	198300	813
523	20231109	103500	31680646400	198400	198600	198600	198400	1390
524	20231109	103400	31404803200	198600	198500	198600	198400	307
525	20231109	103300	31343867200	198500	198500	198500	198400	721
526	20231109	103200	31200774700	198400	198500	198600	198400	419
527	20231109	103100	31117610300	198400	198500	198600	198400	571
528	20231109	103000	31004280400	198500	198500	198500	198400	1560
529	20231109	102900	30694632400	198600	198600	198700	198500	406
530	20231109	102800	30614018200	198600	198600	198700	198600	1100
531	20231109	102700	30395553200	198700	198400	198700	198400	4687
532	20231109	102600	29465177900	198300	198300	198400	198100	1005
533	20231109	102500	29265926600	198100	198400	198400	198100	455
534	20231109	102400	29175709600	198400	198400	198400	198300	475
535	20231109	102300	29081510600	198400	198400	198400	198300	195
536	20231109	102200	29042836800	198300	198100	198400	198100	741
537	20231109	102100	28895942500	198100	198200	198200	198000	845
538	20231109	102000	28728560300	198200	198200	198300	198100	965
539	20231109	101900	28537304600	198200	198300	198300	198200	196
540	20231109	101800	28498449500	198300	198300	198400	198200	392
541	20231109	101700	28420730600	198300	198400	198500	198200	574
542	20231109	101600	28306878800	198400	198300	198400	198300	883
543	20231109	101500	28131740600	198300	198200	198400	198200	2846
544	20231109	101400	27567208800	198300	198200	198300	198200	615
545	20231109	101300	27445296200	198300	198200	198300	198200	688
546	20231109	101200	27308880700	198300	198300	198300	198000	551
547	20231109	101100	27199694600	198300	198100	198300	198100	888
548	20231109	101000	27023709700	198100	197800	198100	197800	296
549	20231109	100900	26965084900	198000	197600	198000	197600	1118
550	20231109	100800	26744086900	197600	197900	198000	197600	1592
551	20231109	100700	26429416600	198000	198000	198100	197900	225
552	20231109	100600	26384873300	198000	198100	198200	198000	488
553	20231109	100500	26288207500	198100	197900	198300	197900	744
554	20231109	100400	26140894100	198000	198200	198300	197900	1310
555	20231109	100300	25881297900	198200	198300	198300	198200	253
556	20231109	100200	25831130100	198300	198300	198300	198100	519
557	20231109	100100	25728244700	198300	197800	198300	197800	1952
558	20231109	100000	25341774300	197900	197500	197900	197500	823
559	20231109	095900	25179076000	197600	197500	197600	197400	1104
560	20231109	095800	24961034700	197500	197600	197700	197500	878
561	20231109	095700	24787573200	197600	197700	197800	197600	304
562	20231109	095600	24727469800	197700	197700	197800	197700	523
563	20231109	095500	24624071600	197700	197600	197800	197500	609
564	20231109	095400	24503703600	197500	197300	197800	197300	3031
565	20231109	095300	23905229600	197200	197600	197700	197200	2110
566	20231109	095200	23488848800	197600	197800	197900	197600	871
567	20231109	095100	23316674500	197800	198200	198200	197800	1315
568	20231109	095000	23056232600	198200	198700	198700	198200	3669
569	20231109	094900	22328127100	198600	198700	198700	198600	621
570	20231109	094800	22204744100	198700	198400	198700	198400	4982
571	20231109	094700	21215665200	198300	198300	198400	198300	511
572	20231109	094600	21114294000	198400	198300	198400	198300	1755
573	20231109	094500	20766165400	198400	198000	198500	198000	1793
574	20231109	094400	20410649800	198000	198400	198400	197900	1749
575	20231109	094300	20064132500	198400	198100	198400	198000	2006
576	20231109	094200	19666463400	198000	198000	198200	198000	335
577	20231109	094100	19600104600	198100	198000	198200	198000	560
578	20231109	094000	19489172000	198000	198000	198300	197800	3926
579	20231109	093900	18711428300	197900	197800	198100	197800	1598
580	20231109	093800	18395023800	197700	197800	198000	197600	1225
581	20231109	093700	18152704000	197700	197400	197800	197400	1425
582	20231109	093600	17871182700	197400	197500	197600	197300	2732
583	20231109	093500	17331681800	197600	197600	198000	197600	1202
584	20231109	093400	17093973000	197600	197900	197900	197300	3529
585	20231109	093300	16397007600	197800	197800	197900	197800	305
586	20231109	093200	16336675500	197700	198000	198000	197700	1441
587	20231109	093100	16051586900	197900	198300	198300	197900	1494
588	20231109	093000	15755665000	198400	197800	198400	197800	1934
589	20231109	092900	15372560300	197800	198100	198200	197800	1638
590	20231109	092800	15048209200	198200	198300	198400	198100	855
591	20231109	092700	14878688100	198300	198300	198400	198100	790
592	20231109	092600	14722058100	198200	198100	198500	198000	2123
593	20231109	092500	14301149500	198100	197900	198200	197900	3273
594	20231109	092400	13652853700	197900	197900	197900	197600	1149
595	20231109	092300	13425621500	197900	198100	198100	197600	1862
596	20231109	092200	13057095200	198100	197900	198200	197900	1344
597	20231109	092100	12790923100	197800	197600	197900	197600	907
598	20231109	092000	12611595800	197700	197800	198200	197600	2257
599	20231109	091900	12164739700	197800	197700	198100	197600	2107
600	20231109	091800	11747766700	197600	198200	198200	197400	2129
601	20231109	091700	11326754800	198200	198400	198500	198000	2306
602	20231109	091600	10869605800	198400	198200	198400	197900	2472
603	20231109	091500	10379439500	198100	197900	198300	197800	1980
604	20231109	091400	9987321900	197900	198000	198000	197700	1374
605	20231109	091300	9715475200	197900	197800	198200	197700	7270
606	20231109	091200	8276556200	197700	197800	198100	197700	1462
607	20231109	091100	7987214200	197800	197400	198100	197300	2445
608	20231109	091000	7503648200	197400	197600	197600	197400	763
609	20231109	090900	7352999700	197600	197500	197700	197400	1440
610	20231109	090800	7068616700	197500	198000	198100	197400	2440
611	20231109	090700	6586242000	198100	198200	198400	198000	3522
612	20231109	090600	5888175700	198200	198100	198300	197500	3644
613	20231109	090500	5166735000	198100	197900	198100	197300	2780
614	20231109	090400	4617601200	197900	197500	198000	197400	1857
615	20231109	090300	4250626400	197400	197500	197800	197400	1580
616	20231109	090200	3938434000	197500	196500	197700	196500	3143
617	20231109	090100	3318761300	196500	197500	197500	196000	10544
618	20231109	090000	1246101000	197400	197100	197900	197100	6300