KissMeData/215000/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203700	1205440200	90600	90600	90600	90600	396
3	20231109	203600	1205440200	90600	90600	90600	90600	0
4	20231109	203500	1205440200	90600	90600	90600	90600	0
5	20231109	203400	1205440200	90600	90600	90600	90600	0
6	20231109	203300	1205440200	90600	90600	90600	90600	0
7	20231109	203200	1205440200	90600	90600	90600	90600	0
8	20231109	203100	1205440200	90600	90600	90600	90600	0
9	20231109	203000	1205440200	90600	90600	90600	90600	0
10	20231109	202900	1205440200	90600	90600	90600	90600	0
11	20231109	202800	1205440200	90600	90600	90600	90600	0
12	20231109	202700	1205440200	90600	90600	90600	90600	0
13	20231109	202600	1205440200	90600	90600	90600	90600	0
14	20231109	202500	1205440200	90600	90600	90600	90600	0
15	20231109	202400	1205440200	90600	90600	90600	90600	0
16	20231109	202300	1205440200	90600	90600	90600	90600	0
17	20231109	202200	1205440200	90600	90600	90600	90600	0
18	20231109	202100	1205440200	90600	90600	90600	90600	0
19	20231109	202000	1205440200	90600	90600	90600	90600	0
20	20231109	201900	1205440200	90600	90600	90600	90600	0
21	20231109	201800	1205440200	90600	90600	90600	90600	0
22	20231109	201700	1205440200	90600	90600	90600	90600	0
23	20231109	201600	1205440200	90600	90600	90600	90600	0
24	20231109	201500	1205440200	90600	90600	90600	90600	0
25	20231109	201400	1205440200	90600	90600	90600	90600	0
26	20231109	201300	1205440200	90600	90600	90600	90600	0
27	20231109	201200	1205440200	90600	90600	90600	90600	0
28	20231109	201100	1205440200	90600	90600	90600	90600	0
29	20231109	201000	1205440200	90600	90600	90600	90600	0
30	20231109	200900	1205440200	90600	90600	90600	90600	0
31	20231109	200800	1205440200	90600	90600	90600	90600	0
32	20231109	200700	1205440200	90600	90600	90600	90600	396
33	20231109	200600	1205440200	90600	90600	90600	90600	0
34	20231109	200500	1205440200	90600	90600	90600	90600	0
35	20231109	200400	1205440200	90600	90600	90600	90600	0
36	20231109	200300	1205440200	90600	90600	90600	90600	0
37	20231109	200200	1205440200	90600	90600	90600	90600	0
38	20231109	200100	1205440200	90600	90600	90600	90600	0
39	20231109	200000	1205440200	90600	90600	90600	90600	0
40	20231109	195900	1205440200	90600	90600	90600	90600	0
41	20231109	195800	1205440200	90600	90600	90600	90600	0
42	20231109	195700	1205440200	90600	90600	90600	90600	0
43	20231109	195600	1205440200	90600	90600	90600	90600	0
44	20231109	195500	1205440200	90600	90600	90600	90600	0
45	20231109	195400	1205440200	90600	90600	90600	90600	0
46	20231109	195300	1205440200	90600	90600	90600	90600	0
47	20231109	195200	1205440200	90600	90600	90600	90600	0
48	20231109	195100	1205440200	90600	90600	90600	90600	0
49	20231109	195000	1205440200	90600	90600	90600	90600	0
50	20231109	194900	1205440200	90600	90600	90600	90600	0
51	20231109	194800	1205440200	90600	90600	90600	90600	0
52	20231109	194700	1205440200	90600	90600	90600	90600	0
53	20231109	194600	1205440200	90600	90600	90600	90600	0
54	20231109	194500	1205440200	90600	90600	90600	90600	0
55	20231109	194400	1205440200	90600	90600	90600	90600	0
56	20231109	194300	1205440200	90600	90600	90600	90600	0
57	20231109	194200	1205440200	90600	90600	90600	90600	0
58	20231109	194100	1205440200	90600	90600	90600	90600	0
59	20231109	194000	1205440200	90600	90600	90600	90600	0
60	20231109	193900	1205440200	90600	90600	90600	90600	0
61	20231109	193800	1205440200	90600	90600	90600	90600	0
62	20231109	193700	1205440200	90600	90600	90600	90600	396
63	20231109	193600	1205440200	90600	90600	90600	90600	0
64	20231109	193500	1205440200	90600	90600	90600	90600	0
65	20231109	193400	1205440200	90600	90600	90600	90600	0
66	20231109	193300	1205440200	90600	90600	90600	90600	0
67	20231109	193200	1205440200	90600	90600	90600	90600	0
68	20231109	193100	1205440200	90600	90600	90600	90600	0
69	20231109	193000	1205440200	90600	90600	90600	90600	0
70	20231109	192900	1205440200	90600	90600	90600	90600	0
71	20231109	192800	1205440200	90600	90600	90600	90600	0
72	20231109	192700	1205440200	90600	90600	90600	90600	0
73	20231109	192600	1205440200	90600	90600	90600	90600	0
74	20231109	192500	1205440200	90600	90600	90600	90600	0
75	20231109	192400	1205440200	90600	90600	90600	90600	0
76	20231109	192300	1205440200	90600	90600	90600	90600	0
77	20231109	192200	1205440200	90600	90600	90600	90600	0
78	20231109	192100	1205440200	90600	90600	90600	90600	0
79	20231109	192000	1205440200	90600	90600	90600	90600	0
80	20231109	191900	1205440200	90600	90600	90600	90600	0
81	20231109	191800	1205440200	90600	90600	90600	90600	0
82	20231109	191700	1205440200	90600	90600	90600	90600	0
83	20231109	191600	1205440200	90600	90600	90600	90600	0
84	20231109	191500	1205440200	90600	90600	90600	90600	0
85	20231109	191400	1205440200	90600	90600	90600	90600	0
86	20231109	191300	1205440200	90600	90600	90600	90600	0
87	20231109	191200	1205440200	90600	90600	90600	90600	0
88	20231109	191100	1205440200	90600	90600	90600	90600	0
89	20231109	191000	1205440200	90600	90600	90600	90600	0
90	20231109	190900	1205440200	90600	90600	90600	90600	0
91	20231109	190800	1205440200	90600	90600	90600	90600	0
92	20231109	190700	1205440200	90600	90600	90600	90600	396
93	20231109	190600	1205440200	90600	90600	90600	90600	0
94	20231109	190500	1205440200	90600	90600	90600	90600	0
95	20231109	190400	1205440200	90600	90600	90600	90600	0
96	20231109	190300	1205440200	90600	90600	90600	90600	0
97	20231109	190200	1205440200	90600	90600	90600	90600	0
98	20231109	190100	1205440200	90600	90600	90600	90600	0
99	20231109	190000	1205440200	90600	90600	90600	90600	0
100	20231109	185900	1205440200	90600	90600	90600	90600	0
101	20231109	185800	1205440200	90600	90600	90600	90600	0
102	20231109	185700	1205440200	90600	90600	90600	90600	0
103	20231109	185600	1205440200	90600	90600	90600	90600	0
104	20231109	185500	1205440200	90600	90600	90600	90600	0
105	20231109	185400	1205440200	90600	90600	90600	90600	0
106	20231109	185300	1205440200	90600	90600	90600	90600	0
107	20231109	185200	1205440200	90600	90600	90600	90600	0
108	20231109	185100	1205440200	90600	90600	90600	90600	0
109	20231109	185000	1205440200	90600	90600	90600	90600	0
110	20231109	184900	1205440200	90600	90600	90600	90600	0
111	20231109	184800	1205440200	90600	90600	90600	90600	0
112	20231109	184700	1205440200	90600	90600	90600	90600	0
113	20231109	184600	1205440200	90600	90600	90600	90600	0
114	20231109	184500	1205440200	90600	90600	90600	90600	0
115	20231109	184400	1205440200	90600	90600	90600	90600	0
116	20231109	184300	1205440200	90600	90600	90600	90600	0
117	20231109	184200	1205440200	90600	90600	90600	90600	0
118	20231109	184100	1205440200	90600	90600	90600	90600	0
119	20231109	184000	1205440200	90600	90600	90600	90600	0
120	20231109	183900	1205440200	90600	90600	90600	90600	0
121	20231109	183800	1205440200	90600	90600	90600	90600	0
122	20231109	183700	1205440200	90600	90600	90600	90600	396
123	20231109	183600	1205440200	90600	90600	90600	90600	0
124	20231109	183500	1205440200	90600	90600	90600	90600	0
125	20231109	183400	1205440200	90600	90600	90600	90600	0
126	20231109	183300	1205440200	90600	90600	90600	90600	0
127	20231109	183200	1205440200	90600	90600	90600	90600	0
128	20231109	183100	1205440200	90600	90600	90600	90600	0
129	20231109	183000	1205440200	90600	90600	90600	90600	0
130	20231109	182900	1205440200	90600	90600	90600	90600	0
131	20231109	182800	1205440200	90600	90600	90600	90600	0
132	20231109	182700	1205440200	90600	90600	90600	90600	0
133	20231109	182600	1205440200	90600	90600	90600	90600	0
134	20231109	182500	1205440200	90600	90600	90600	90600	0
135	20231109	182400	1205440200	90600	90600	90600	90600	0
136	20231109	182300	1205440200	90600	90600	90600	90600	0
137	20231109	182200	1205440200	90600	90600	90600	90600	0
138	20231109	182100	1205440200	90600	90600	90600	90600	0
139	20231109	182000	1205440200	90600	90600	90600	90600	0
140	20231109	181900	1205440200	90600	90600	90600	90600	0
141	20231109	181800	1205440200	90600	90600	90600	90600	0
142	20231109	181700	1205440200	90600	90600	90600	90600	0
143	20231109	181600	1205440200	90600	90600	90600	90600	0
144	20231109	181500	1205440200	90600	90600	90600	90600	0
145	20231109	181400	1205440200	90600	90600	90600	90600	0
146	20231109	181300	1205440200	90600	90600	90600	90600	0
147	20231109	181200	1205440200	90600	90600	90600	90600	0
148	20231109	181100	1205440200	90600	90600	90600	90600	0
149	20231109	181000	1205440200	90600	90600	90600	90600	0
150	20231109	180900	1205440200	90600	90600	90600	90600	0
151	20231109	180800	1205440200	90600	90600	90600	90600	0
152	20231109	180700	1205440200	90600	90600	90600	90600	396
153	20231109	180600	1205440200	90600	90600	90600	90600	0
154	20231109	180500	1205440200	90600	90600	90600	90600	0
155	20231109	180400	1205440200	90600	90600	90600	90600	0
156	20231109	180300	1205440200	90600	90600	90600	90600	0
157	20231109	180200	1205440200	90600	90600	90600	90600	0
158	20231109	180100	1205440200	90600	90600	90600	90600	0
159	20231109	180000	1205440200	90600	90600	90600	90600	0
160	20231109	175900	1205440200	90600	90600	90600	90600	0
161	20231109	175800	1205440200	90600	90600	90600	90600	0
162	20231109	175700	1205440200	90600	90600	90600	90600	0
163	20231109	175600	1205440200	90600	90600	90600	90600	0
164	20231109	175500	1205440200	90600	90600	90600	90600	0
165	20231109	175400	1205440200	90600	90600	90600	90600	0
166	20231109	175300	1205440200	90600	90600	90600	90600	0
167	20231109	175200	1205440200	90600	90600	90600	90600	0
168	20231109	175100	1205440200	90600	90600	90600	90600	0
169	20231109	175000	1205440200	90600	90600	90600	90600	0
170	20231109	174900	1205440200	90600	90600	90600	90600	0
171	20231109	174800	1205440200	90600	90600	90600	90600	0
172	20231109	174700	1205440200	90600	90600	90600	90600	0
173	20231109	174600	1205440200	90600	90600	90600	90600	0
174	20231109	174500	1205440200	90600	90600	90600	90600	0
175	20231109	174400	1205440200	90600	90600	90600	90600	0
176	20231109	174300	1205440200	90600	90600	90600	90600	0
177	20231109	174200	1205440200	90600	90600	90600	90600	0
178	20231109	174100	1205440200	90600	90600	90600	90600	0
179	20231109	174000	1205440200	90600	90600	90600	90600	0
180	20231109	173900	1205440200	90600	90600	90600	90600	0
181	20231109	173800	1205440200	90600	90600	90600	90600	0
182	20231109	173700	1205440200	90600	90600	90600	90600	396
183	20231109	173600	1205440200	90600	90600	90600	90600	0
184	20231109	173500	1205440200	90600	90600	90600	90600	0
185	20231109	173400	1205440200	90600	90600	90600	90600	0
186	20231109	173300	1205440200	90600	90600	90600	90600	0
187	20231109	173200	1205440200	90600	90600	90600	90600	0
188	20231109	173100	1205440200	90600	90600	90600	90600	0
189	20231109	173000	1205440200	90600	90600	90600	90600	0
190	20231109	172900	1205440200	90600	90600	90600	90600	0
191	20231109	172800	1205440200	90600	90600	90600	90600	0
192	20231109	172700	1205440200	90600	90600	90600	90600	0
193	20231109	172600	1205440200	90600	90600	90600	90600	0
194	20231109	172500	1205440200	90600	90600	90600	90600	0
195	20231109	172400	1205440200	90600	90600	90600	90600	0
196	20231109	172300	1205440200	90600	90600	90600	90600	0
197	20231109	172200	1205440200	90600	90600	90600	90600	0
198	20231109	172100	1205440200	90600	90600	90600	90600	0
199	20231109	172000	1205440200	90600	90600	90600	90600	0
200	20231109	171900	1205440200	90600	90600	90600	90600	0
201	20231109	171800	1205440200	90600	90600	90600	90600	0
202	20231109	171700	1205440200	90600	90600	90600	90600	0
203	20231109	171600	1205440200	90600	90600	90600	90600	0
204	20231109	171500	1205440200	90600	90600	90600	90600	0
205	20231109	171400	1205440200	90600	90600	90600	90600	0
206	20231109	171300	1205440200	90600	90600	90600	90600	0
207	20231109	171200	1205440200	90600	90600	90600	90600	0
208	20231109	171100	1205440200	90600	90600	90600	90600	0
209	20231109	171000	1205440200	90600	90600	90600	90600	0
210	20231109	170900	1205440200	90600	90600	90600	90600	0
211	20231109	170800	1205440200	90600	90600	90600	90600	0
212	20231109	170700	1205440200	90600	90600	90600	90600	396
213	20231109	170600	1205440200	90600	90600	90600	90600	0
214	20231109	170500	1205440200	90600	90600	90600	90600	0
215	20231109	170400	1205440200	90600	90600	90600	90600	0
216	20231109	170300	1205440200	90600	90600	90600	90600	0
217	20231109	170200	1205440200	90600	90600	90600	90600	0
218	20231109	170100	1205440200	90600	90600	90600	90600	0
219	20231109	170000	1205440200	90600	90600	90600	90600	0
220	20231109	165900	1205440200	90600	90600	90600	90600	0
221	20231109	165800	1205440200	90600	90600	90600	90600	0
222	20231109	165700	1205440200	90600	90600	90600	90600	0
223	20231109	165600	1205440200	90600	90600	90600	90600	0
224	20231109	165500	1205440200	90600	90600	90600	90600	0
225	20231109	165400	1205440200	90600	90600	90600	90600	0
226	20231109	165300	1205440200	90600	90600	90600	90600	0
227	20231109	165200	1205440200	90600	90600	90600	90600	0
228	20231109	165100	1205440200	90600	90600	90600	90600	0
229	20231109	165000	1205440200	90600	90600	90600	90600	0
230	20231109	164900	1205440200	90600	90600	90600	90600	0
231	20231109	164800	1205440200	90600	90600	90600	90600	0
232	20231109	164700	1205440200	90600	90600	90600	90600	0
233	20231109	164600	1205440200	90600	90600	90600	90600	0
234	20231109	164500	1205440200	90600	90600	90600	90600	0
235	20231109	164400	1205440200	90600	90600	90600	90600	0
236	20231109	164300	1205440200	90600	90600	90600	90600	0
237	20231109	164200	1205440200	90600	90600	90600	90600	0
238	20231109	164100	1205440200	90600	90600	90600	90600	0
239	20231109	164000	1205440200	90600	90600	90600	90600	0
240	20231109	163900	1205440200	90600	90600	90600	90600	0
241	20231109	163800	1205440200	90600	90600	90600	90600	0
242	20231109	163700	1205440200	90600	90600	90600	90600	396
243	20231109	163600	1205440200	90600	90600	90600	90600	0
244	20231109	163500	1205440200	90600	90600	90600	90600	0
245	20231109	163400	1205440200	90600	90600	90600	90600	0
246	20231109	163300	1205440200	90600	90600	90600	90600	0
247	20231109	163200	1205440200	90600	90600	90600	90600	0
248	20231109	163100	1205440200	90600	90600	90600	90600	0
249	20231109	163000	1205440200	90600	90600	90600	90600	0
250	20231109	162900	1205440200	90600	90600	90600	90600	0
251	20231109	162800	1205440200	90600	90600	90600	90600	0
252	20231109	162700	1205440200	90600	90600	90600	90600	0
253	20231109	162600	1205440200	90600	90600	90600	90600	0
254	20231109	162500	1205440200	90600	90600	90600	90600	0
255	20231109	162400	1205440200	90600	90600	90600	90600	0
256	20231109	162300	1205440200	90600	90600	90600	90600	0
257	20231109	162200	1205440200	90600	90600	90600	90600	0
258	20231109	162100	1205440200	90600	90600	90600	90600	0
259	20231109	162000	1205440200	90600	90600	90600	90600	0
260	20231109	161900	1205440200	90600	90600	90600	90600	0
261	20231109	161800	1205440200	90600	90600	90600	90600	0
262	20231109	161700	1205440200	90600	90600	90600	90600	0
263	20231109	161600	1205440200	90600	90600	90600	90600	0
264	20231109	161500	1205440200	90600	90600	90600	90600	0
265	20231109	161400	1205440200	90600	90600	90600	90600	0
266	20231109	161300	1205440200	90600	90600	90600	90600	0
267	20231109	161200	1205440200	90600	90600	90600	90600	0
268	20231109	161100	1205440200	90600	90600	90600	90600	0
269	20231109	161000	1205440200	90600	90600	90600	90600	0
270	20231109	160900	1205440200	90600	90600	90600	90600	0
271	20231109	160800	1205440200	90600	90600	90600	90600	0
272	20231109	160700	1205440200	90600	90600	90600	90600	396
273	20231109	160600	1205440200	90600	90600	90600	90600	0
274	20231109	160500	1205440200	90600	90600	90600	90600	0
275	20231109	160400	1205440200	90600	90600	90600	90600	0
276	20231109	160300	1205440200	90600	90600	90600	90600	0
277	20231109	160200	1205440200	90600	90600	90600	90600	0
278	20231109	160100	1205440200	90600	90600	90600	90600	0
279	20231109	160000	1205440200	90600	90600	90600	90600	0
280	20231109	155900	1205440200	90600	90600	90600	90600	0
281	20231109	155800	1205440200	90600	90600	90600	90600	0
282	20231109	155700	1205440200	90600	90600	90600	90600	0
283	20231109	155600	1205440200	90600	90600	90600	90600	0
284	20231109	155500	1205440200	90600	90600	90600	90600	0
285	20231109	155400	1205440200	90600	90600	90600	90600	0
286	20231109	155300	1205440200	90600	90600	90600	90600	0
287	20231109	155200	1205440200	90600	90600	90600	90600	0
288	20231109	155100	1205440200	90600	90600	90600	90600	0
289	20231109	155000	1205440200	90600	90600	90600	90600	0
290	20231109	154900	1205440200	90600	90600	90600	90600	0
291	20231109	154800	1205440200	90600	90600	90600	90600	0
292	20231109	154700	1205440200	90600	90600	90600	90600	0
293	20231109	154600	1205440200	90600	90600	90600	90600	0
294	20231109	154500	1205440200	90600	90600	90600	90600	0
295	20231109	154400	1205440200	90600	90600	90600	90600	0
296	20231109	154300	1205440200	90600	90600	90600	90600	0
297	20231109	154200	1205440200	90600	90600	90600	90600	0
298	20231109	154100	1205440200	90600	90600	90600	90600	0
299	20231109	154000	1205440200	90600	90600	90600	90600	0
300	20231109	153900	1205440200	90600	90600	90600	90600	0
301	20231109	153800	1205440200	90600	90600	90600	90600	0
302	20231109	153700	1205440200	90600	90600	90600	90600	396
303	20231109	153600	1205440200	90600	90600	90600	90600	0
304	20231109	153500	1205440200	90600	90600	90600	90600	0
305	20231109	153400	1205440200	90600	90600	90600	90600	0
306	20231109	153300	1205440200	90600	90600	90600	90600	0
307	20231109	153200	1205440200	90600	90600	90600	90600	0
308	20231109	153100	1205440200	90600	90600	90600	90600	0
309	20231109	153000	1205440200	90600	90600	90600	90600	396
310	20231109	152900	1169562600	90500	90500	90500	90500	0
311	20231109	152800	1169562600	90500	90500	90500	90500	0
312	20231109	152700	1169562600	90500	90500	90500	90500	0
313	20231109	152600	1169562600	90500	90500	90500	90500	0
314	20231109	152500	1169562600	90500	90500	90500	90500	0
315	20231109	152400	1169562600	90500	90500	90500	90500	0
316	20231109	152300	1169562600	90500	90500	90500	90500	0
317	20231109	152200	1169562600	90500	90500	90500	90500	0
318	20231109	152100	1169562600	90500	90500	90500	90500	0
319	20231109	152000	1169562600	90500	90500	90500	90500	0
320	20231109	151900	1169562600	90500	90400	90600	90400	65
321	20231109	151800	1163686300	90400	90400	90400	90400	3
322	20231109	151700	1163415100	90300	90400	90400	90300	49
323	20231109	151600	1158985900	90400	90600	90600	90400	52
324	20231109	151500	1154275100	90600	90500	90600	90500	36
325	20231109	151400	1151016400	90500	90500	90500	90500	42
326	20231109	151300	1147215400	90500	90500	90500	90500	20
327	20231109	151200	1145405400	90400	90300	90400	90300	47
328	20231109	151100	1141156700	90400	90400	90400	90400	11
329	20231109	151000	1140162300	90300	90300	90300	90300	1
330	20231109	150900	1140072000	90300	90300	90300	90300	7
331	20231109	150800	1139439900	90400	90400	90400	90400	11
332	20231109	150700	1138445500	90400	90400	90400	90400	0
333	20231109	150600	1138445500	90400	90400	90400	90400	11
334	20231109	150500	1137451100	90400	90400	90400	90400	1
335	20231109	150400	1137360700	90500	90400	90500	90400	58
336	20231109	150300	1132114400	90400	90400	90400	90400	1
337	20231109	150200	1132024000	90400	90400	90400	90400	25
338	20231109	150100	1129764000	90500	90500	90500	90500	0
339	20231109	150000	1129764000	90500	90500	90500	90400	23
340	20231109	145900	1127683700	90500	90500	90500	90500	11
341	20231109	145800	1126688200	90500	90500	90500	90500	11
342	20231109	145700	1125692700	90500	90500	90500	90500	3
343	20231109	145600	1125421200	90500	90400	90500	90400	19
344	20231109	145500	1123702700	90400	90400	90400	90400	93
345	20231109	145400	1115295500	90400	90400	90400	90400	8
346	20231109	145300	1114572300	90400	90400	90400	90400	8
347	20231109	145200	1113849100	90200	90400	90400	90200	215
348	20231109	145100	1094434700	90500	90600	90600	90400	30
349	20231109	145000	1091719800	90600	90600	90600	90600	21
350	20231109	144900	1089817200	90600	90600	90600	90600	6
351	20231109	144800	1089273600	90600	90600	90600	90600	4
352	20231109	144700	1088911200	90600	90600	90600	90500	12
353	20231109	144600	1087824100	90600	90700	90700	90500	81
354	20231109	144500	1080485500	90700	90700	90700	90700	5
355	20231109	144400	1080032000	90700	90700	90700	90700	9
356	20231109	144300	1079215700	90600	90500	90600	90500	418
357	20231109	144200	1041350400	90400	90400	90400	90400	4
358	20231109	144100	1040988800	90200	90400	90400	90200	230
359	20231109	144000	1020223200	90500	90600	90600	90500	59
360	20231109	143900	1014881900	90600	90600	90600	90600	15
361	20231109	143800	1013522900	90600	90600	90600	90600	14
362	20231109	143700	1012254500	90600	90600	90600	90500	21
363	20231109	143600	1010352900	90600	90500	90600	90500	57
364	20231109	143500	1005194100	90500	90500	90500	90500	14
365	20231109	143400	1003927100	90500	90500	90500	90500	8
366	20231109	143300	1003203100	90400	90400	90400	90400	5
367	20231109	143200	1002751100	90400	90600	90600	90400	738
368	20231109	143100	935977500	90600	90600	90600	90600	8
369	20231109	143000	935252700	90600	90600	90600	90600	0
370	20231109	142900	935252700	90600	90600	90600	90600	1
371	20231109	142800	935162100	90600	90600	90600	90600	1
372	20231109	142700	935071500	90600	90600	90600	90600	0
373	20231109	142600	935071500	90600	90600	90600	90600	9
374	20231109	142500	934256100	90500	90500	90500	90500	1
375	20231109	142400	934165600	90500	90500	90500	90500	0
376	20231109	142300	934165600	90500	90500	90500	90500	1
377	20231109	142200	934075100	90500	90600	90600	90500	35
378	20231109	142100	930904600	90600	90600	90600	90600	2
379	20231109	142000	930723400	90600	90600	90600	90600	2
380	20231109	141900	930542200	90600	90600	90600	90600	7
381	20231109	141800	929908000	90600	90600	90600	90600	1
382	20231109	141700	929817400	90600	90600	90600	90600	0
383	20231109	141600	929817400	90600	90700	90700	90500	25
384	20231109	141500	927552800	90600	90700	90700	90600	39
385	20231109	141400	924019300	90700	90700	90700	90700	10
386	20231109	141300	923112300	90700	90700	90700	90700	12
387	20231109	141200	922023900	90600	90600	90600	90600	310
388	20231109	141100	893937900	90500	90600	90600	90500	32
389	20231109	141000	891039800	90600	90600	90600	90600	11
390	20231109	140900	890043200	90600	90600	90600	90600	51
391	20231109	140800	885422600	90600	90600	90600	90600	0
392	20231109	140700	885422600	90600	90600	90600	90600	28
393	20231109	140600	882885800	90500	90500	90500	90500	1
394	20231109	140500	882795300	90600	90600	90600	90600	0
395	20231109	140400	882795300	90600	90600	90600	90600	0
396	20231109	140300	882795300	90600	90500	90600	90500	24
397	20231109	140200	880621100	90500	90500	90500	90500	14
398	20231109	140100	879354100	90600	90600	90600	90600	2
399	20231109	140000	879172900	90600	90600	90600	90600	15
400	20231109	135900	877813900	90600	90600	90600	90600	0
401	20231109	135800	877813900	90600	90600	90600	90600	1
402	20231109	135700	877723300	90600	90600	90600	90600	0
403	20231109	135600	877723300	90600	90600	90600	90600	30
404	20231109	135500	875005300	90500	90500	90500	90500	16
405	20231109	135400	873557300	90500	90500	90500	90500	7
406	20231109	135300	872923800	90500	90600	90600	90500	85
407	20231109	135200	865230000	90600	90600	90600	90600	0
408	20231109	135100	865230000	90600	90600	90600	90600	0
409	20231109	135000	865230000	90600	90600	90600	90600	0
410	20231109	134900	865230000	90600	90600	90600	90500	22
411	20231109	134800	863236900	90600	90600	90600	90600	5
412	20231109	134700	862783900	90600	90600	90600	90600	2
413	20231109	134600	862602700	90500	90500	90500	90500	1
414	20231109	134500	862512200	90500	90500	90500	90500	104
415	20231109	134400	853100200	90500	90500	90500	90500	16
416	20231109	134300	851652200	90500	90400	90500	90400	26
417	20231109	134200	849301700	90500	90400	90500	90400	16
418	20231109	134100	847854000	90400	90400	90400	90400	1
419	20231109	134000	847763600	90400	90400	90400	90400	8
420	20231109	133900	847040400	90500	90400	90500	90400	2
421	20231109	133800	846859500	90400	90400	90400	90400	9
422	20231109	133700	846045900	90400	90400	90400	90400	7
423	20231109	133600	845413100	90400	90400	90400	90400	0
424	20231109	133500	845413100	90400	90400	90400	90400	0
425	20231109	133400	845413100	90400	90500	90500	90400	14
426	20231109	133300	844146500	90400	90400	90400	90400	0
427	20231109	133200	844146500	90400	90400	90500	90400	15
428	20231109	133100	842789300	90400	90400	90500	90400	5
429	20231109	133000	842337200	90500	90500	90500	90500	7
430	20231109	132900	841703700	90400	90500	90500	90400	14
431	20231109	132800	840437000	90500	90500	90500	90500	13
432	20231109	132700	839260500	90500	90500	90500	90500	0
433	20231109	132600	839260500	90500	90500	90500	90500	1
434	20231109	132500	839170000	90500	90500	90500	90500	0
435	20231109	132400	839170000	90500	90500	90500	90500	65
436	20231109	132300	833287500	90500	90500	90500	90500	82
437	20231109	132200	825866500	90500	90500	90500	90500	1
438	20231109	132100	825776000	90400	90500	90500	90400	14
439	20231109	132000	824509200	90400	90400	90400	90300	193
440	20231109	131900	807062400	90300	90300	90300	90300	0
441	20231109	131800	807062400	90300	90300	90300	90300	0
442	20231109	131700	807062400	90300	90300	90300	90300	0
443	20231109	131600	807062400	90300	90400	90400	90300	9
444	20231109	131500	806248900	90400	90400	90400	90400	0
445	20231109	131400	806248900	90400	90400	90400	90400	7
446	20231109	131300	805616100	90300	90300	90300	90300	21
447	20231109	131200	803719800	90400	90400	90400	90400	1
448	20231109	131100	803629400	90400	90300	90400	90300	43
449	20231109	131000	799746400	90300	90300	90300	90300	46
450	20231109	130900	795592600	90400	90400	90400	90400	4
451	20231109	130800	795231000	90400	90300	90400	90300	2
452	20231109	130700	795050300	90100	90100	90100	90100	0
453	20231109	130600	795050300	90100	90300	90300	90100	166
454	20231109	130500	780065300	90300	90300	90300	90300	0
455	20231109	130400	780065300	90300	90300	90300	90300	2
456	20231109	130300	779884700	90300	90300	90300	90300	0
457	20231109	130200	779884700	90300	90300	90300	90300	0
458	20231109	130100	779884700	90300	90300	90300	90300	13
459	20231109	130000	778710800	90300	90200	90300	90200	61
460	20231109	125900	773208500	90200	90200	90200	90200	0
461	20231109	125800	773208500	90200	90200	90200	90200	0
462	20231109	125700	773208500	90200	90200	90200	90200	10
463	20231109	125600	772306500	90200	90200	90200	90200	11
464	20231109	125500	771314300	90200	90300	90300	90200	4
465	20231109	125400	770953400	90200	90300	90300	90200	5
466	20231109	125300	770502100	90300	90300	90300	90300	0
467	20231109	125200	770502100	90300	90400	90400	90300	77
468	20231109	125100	763548900	90300	90300	90300	90300	5
469	20231109	125000	763097400	90400	90400	90400	90400	0
470	20231109	124900	763097400	90400	90400	90400	90400	1
471	20231109	124800	763007000	90300	90300	90300	90300	1
472	20231109	124700	762916700	90300	90300	90300	90300	2
473	20231109	124600	762736100	90300	90300	90300	90300	0
474	20231109	124500	762736100	90300	90300	90300	90300	0
475	20231109	124400	762736100	90300	90300	90300	90300	7
476	20231109	124300	762104000	90300	90300	90300	90300	0
477	20231109	124200	762104000	90300	90300	90300	90300	12
478	20231109	124100	761020400	90200	90200	90200	90200	8
479	20231109	124000	760298800	90300	90200	90300	90200	6
480	20231109	123900	759757500	90300	90300	90300	90300	14
481	20231109	123800	758493300	90400	90400	90400	90400	57
482	20231109	123700	753340500	90400	90400	90400	90400	1
483	20231109	123600	753250100	90400	90400	90400	90400	8
484	20231109	123500	752526900	90500	90400	90500	90400	6
485	20231109	123400	751984400	90300	90300	90300	90300	0
486	20231109	123300	751984400	90300	90300	90300	90300	0
487	20231109	123200	751984400	90300	90300	90300	90300	0
488	20231109	123100	751984400	90300	90400	90400	90300	48
489	20231109	123000	747647500	90400	90400	90400	90400	12
490	20231109	122900	746562700	90400	90400	90400	90400	0
491	20231109	122800	746562700	90400	90400	90400	90400	0
492	20231109	122700	746562700	90400	90400	90400	90400	21
493	20231109	122600	744664300	90400	90500	90500	90300	32
494	20231109	122500	741771500	90500	90500	90500	90500	1
495	20231109	122400	741681000	90500	90500	90500	90500	0
496	20231109	122300	741681000	90500	90500	90500	90500	54
497	20231109	122200	736794000	90500	90500	90500	90500	1
498	20231109	122100	736703500	90500	90500	90500	90500	14
499	20231109	122000	735436500	90500	90500	90500	90500	1
500	20231109	121900	735346000	90500	90400	90500	90400	164
501	20231109	121800	720517000	90400	90300	90400	90300	4
502	20231109	121700	720155600	90300	90300	90300	90300	0
503	20231109	121600	720155600	90300	90400	90400	90300	209
504	20231109	121500	701281700	90400	90400	90400	90400	3
505	20231109	121400	701010500	90400	90400	90400	90400	18
506	20231109	121300	699383300	90400	90400	90400	90400	5
507	20231109	121200	698931300	90400	90400	90400	90400	0
508	20231109	121100	698931300	90400	90400	90400	90400	51
509	20231109	121000	694320900	90500	90500	90500	90500	0
510	20231109	120900	694320900	90500	90500	90500	90500	0
511	20231109	120800	694320900	90500	90500	90500	90500	0
512	20231109	120700	694320900	90500	90500	90500	90500	0
513	20231109	120600	694320900	90500	90500	90500	90500	0
514	20231109	120500	694320900	90500	90500	90500	90500	1
515	20231109	120400	694230400	90500	90500	90500	90500	13
516	20231109	120300	693053900	90400	90400	90400	90400	0
517	20231109	120200	693053900	90400	90400	90400	90400	22
518	20231109	120100	691065100	90500	90500	90500	90500	1
519	20231109	120000	690974600	90500	90400	90500	90400	4
520	20231109	115900	690612900	90300	90300	90300	90300	2
521	20231109	115800	690432300	90400	90400	90400	90400	0
522	20231109	115700	690432300	90400	90400	90400	90400	18
523	20231109	115600	688805100	90400	90400	90400	90400	22
524	20231109	115500	686816300	90400	90300	90400	90300	6
525	20231109	115400	686274000	90300	90300	90300	90300	0
526	20231109	115300	686274000	90300	90300	90300	90300	20
527	20231109	115200	684468000	90400	90400	90400	90400	10
528	20231109	115100	683564000	90400	90400	90400	90400	16
529	20231109	115000	682117600	90400	90400	90400	90400	12
530	20231109	114900	681032800	90400	90500	90500	90400	18
531	20231109	114800	679405500	90500	90500	90500	90500	0
532	20231109	114700	679405500	90500	90500	90500	90500	4
533	20231109	114600	679043500	90500	90500	90500	90500	8
534	20231109	114500	678319500	90500	90500	90500	90500	2
535	20231109	114400	678138500	90500	90500	90500	90500	93
536	20231109	114300	669722000	90500	90500	90500	90500	0
537	20231109	114200	669722000	90500	90500	90500	90500	0
538	20231109	114100	669722000	90500	90500	90500	90500	0
539	20231109	114000	669722000	90500	90500	90500	90500	9
540	20231109	113900	668907500	90500	90500	90500	90500	0
541	20231109	113800	668907500	90500	90500	90500	90500	0
542	20231109	113700	668907500	90500	90500	90500	90500	4
543	20231109	113600	668545500	90600	90600	90600	90600	11
544	20231109	113500	667548900	90600	90600	90600	90600	0
545	20231109	113400	667548900	90600	90600	90600	90600	12
546	20231109	113300	666461700	90600	90600	90600	90600	13
547	20231109	113200	665283900	90500	90500	90500	90500	0
548	20231109	113100	665283900	90500	90300	90500	90300	132
549	20231109	113000	653359900	90200	90200	90200	90200	0
550	20231109	112900	653359900	90200	90200	90200	90200	0
551	20231109	112800	653359900	90200	90200	90200	90200	11
552	20231109	112700	652367700	90200	90300	90300	90200	7
553	20231109	112600	651736100	90300	90300	90300	90300	0
554	20231109	112500	651736100	90300	90300	90300	90300	12
555	20231109	112400	650652500	90300	90300	90300	90300	0
556	20231109	112300	650652500	90300	90300	90300	90300	0
557	20231109	112200	650652500	90300	90300	90300	90300	0
558	20231109	112100	650652500	90300	90300	90300	90300	9
559	20231109	112000	649839800	90300	90300	90300	90300	5
560	20231109	111900	649388300	90300	90300	90300	90300	2
561	20231109	111800	649207700	90300	90300	90300	90300	1
562	20231109	111700	649117400	90300	90300	90300	90300	0
563	20231109	111600	649117400	90300	90300	90300	90300	1
564	20231109	111500	649027100	90300	90100	90300	90100	76
565	20231109	111400	642170700	90200	90200	90200	90100	10
566	20231109	111300	641268800	90100	90100	90100	90100	0
567	20231109	111200	641268800	90100	90200	90300	90100	229
568	20231109	111100	620613500	90200	90200	90200	90200	2
569	20231109	111000	620433100	90300	90300	90300	90300	0
570	20231109	110900	620433100	90300	90300	90300	90300	8
571	20231109	110800	619710700	90200	90200	90200	90200	0
572	20231109	110700	619710700	90200	90200	90200	90200	4
573	20231109	110600	619349900	90200	90200	90200	90200	11
574	20231109	110500	618357700	90200	90200	90300	90200	27
575	20231109	110400	615922200	90200	90200	90200	90200	13
576	20231109	110300	614749600	90300	90300	90300	90300	30
577	20231109	110200	612040600	90200	90200	90200	90200	9
578	20231109	110100	611228800	90300	90200	90300	90200	4
579	20231109	110000	610867700	90200	90200	90200	90200	0
580	20231109	105900	610867700	90200	90200	90200	90200	2
581	20231109	105800	610687300	90300	90300	90300	90200	77
582	20231109	105700	603735500	90200	90200	90200	90200	0
583	20231109	105600	603735500	90200	90200	90200	90200	0
584	20231109	105500	603735500	90200	90200	90200	90200	1
585	20231109	105400	603645300	90200	90300	90300	90200	13
586	20231109	105300	602472600	90300	90300	90300	90300	3
587	20231109	105200	602201700	90200	90200	90200	90200	5
588	20231109	105100	601750700	90200	90200	90200	90200	1
589	20231109	105000	601660500	90200	90200	90200	90200	15
590	20231109	104900	600307500	90300	90300	90300	90300	0
591	20231109	104800	600307500	90300	90300	90300	90200	15
592	20231109	104700	598953100	90200	90200	90200	90200	1
593	20231109	104600	598862900	90200	90200	90200	90200	9
594	20231109	104500	598051100	90200	90100	90200	90100	26
595	20231109	104400	595706000	90100	90100	90100	90100	0
596	20231109	104300	595706000	90100	90100	90100	90100	2
597	20231109	104200	595525800	90100	90100	90100	90100	1
598	20231109	104100	595435700	90100	90200	90200	90100	4
599	20231109	104000	595075200	90100	90100	90200	90100	12
600	20231109	103900	593993900	90100	90100	90100	90100	1
601	20231109	103800	593903800	90100	90200	90200	90100	21
602	20231109	103700	592009700	90200	90200	90200	90200	0
603	20231109	103600	592009700	90200	90600	90600	90200	78
604	20231109	103500	584949800	90600	90600	90600	90600	0
605	20231109	103400	584949800	90600	90500	90600	90500	71
606	20231109	103300	578523900	90400	90400	90400	90400	1
607	20231109	103200	578433500	90300	90300	90300	90300	0
608	20231109	103100	578433500	90300	90300	90300	90300	1
609	20231109	103000	578343200	90400	90200	90400	90200	76
610	20231109	102900	571484100	90200	90200	90200	90200	1
611	20231109	102800	571393900	90400	90400	90400	90400	22
612	20231109	102700	569405100	90400	90300	90400	90300	176
613	20231109	102600	553510600	90200	90200	90200	90200	11
614	20231109	102500	552518400	90200	90200	90200	90200	1
615	20231109	102400	552428200	90300	90200	90300	90200	105
616	20231109	102300	542956200	90300	90300	90300	90300	0
617	20231109	102200	542956200	90300	90300	90300	90300	2
618	20231109	102100	542775600	90300	90300	90300	90300	0
619	20231109	102000	542775600	90300	90300	90300	90300	12
620	20231109	101900	541692000	90300	90300	90300	90300	24
621	20231109	101800	539524800	90300	90300	90300	90300	17
622	20231109	101700	537989700	90200	90200	90200	90200	2
623	20231109	101600	537809300	90300	90300	90300	90300	19
624	20231109	101500	536093600	90300	90300	90300	90300	31
625	20231109	101400	533294300	90300	90500	90500	90300	36
626	20231109	101300	530038400	90500	90500	90500	90500	0
627	20231109	101200	530038400	90500	90500	90600	90500	41
628	20231109	101100	526327800	90600	90600	90600	90600	30
629	20231109	101000	523609800	90700	90600	90700	90500	40
630	20231109	100900	519985800	90500	90600	90600	90500	127
631	20231109	100800	508491300	90500	90700	90700	90500	78
632	20231109	100700	501424300	90700	90700	90700	90700	247
633	20231109	100600	479021400	90800	90800	90800	90800	18
634	20231109	100500	477387000	90800	90900	90900	90800	80
635	20231109	100400	470120400	90900	90900	90900	90900	2
636	20231109	100300	469938600	90900	90900	90900	90900	2
637	20231109	100200	469756800	91000	91100	91100	91000	28
638	20231109	100100	467207800	91100	91000	91100	91000	18
639	20231109	100000	465569000	91000	91100	91100	91000	13
640	20231109	095900	464384800	91000	91000	91100	91000	19
641	20231109	095800	462654500	91100	91000	91100	91000	99
642	20231109	095700	453644400	91000	91000	91000	91000	11
643	20231109	095600	452643400	91000	90900	91000	90900	61
644	20231109	095500	447097300	91000	91000	91000	91000	11
645	20231109	095400	446096300	91000	91000	91000	91000	12
646	20231109	095300	445004300	91000	91000	91000	90900	37
647	20231109	095200	441637400	91000	91100	91100	91000	154
648	20231109	095100	427619200	91100	91100	91100	91100	11
649	20231109	095000	426617100	91000	91100	91100	91000	36
650	20231109	094900	423338600	91000	91000	91000	91000	269
651	20231109	094800	398859600	90900	90900	91000	90900	112
652	20231109	094700	388678700	90800	90800	90800	90800	4
653	20231109	094600	388315500	90900	90900	90900	90900	20
654	20231109	094500	386497500	90900	90800	90900	90800	29
655	20231109	094400	383862400	90900	90900	90900	90900	69
656	20231109	094300	377590300	90900	91000	91000	90900	13
657	20231109	094200	376408400	90900	90800	90900	90800	20
658	20231109	094100	374591200	90800	90800	90800	90700	27
659	20231109	094000	372139700	90800	90800	90800	90800	53
660	20231109	093900	367327300	90700	90800	90800	90700	13
661	20231109	093800	366147000	90800	90800	90800	90800	11
662	20231109	093700	365148200	90800	91100	91100	90800	224
663	20231109	093600	344763300	91100	91100	91200	91100	47
664	20231109	093500	340480700	91000	91000	91200	90900	284
665	20231109	093400	314630900	91000	91000	91000	90900	23
666	20231109	093300	312538000	91000	90800	91000	90800	3
667	20231109	093200	312265400	90900	90900	91000	90700	112
668	20231109	093100	302094900	90900	91000	91000	90800	26
669	20231109	093000	299730400	90700	90800	90800	90600	11
670	20231109	092900	298732800	90800	91000	91000	90700	92
671	20231109	092800	290374100	91000	90600	91000	90600	490
672	20231109	092700	245821500	90600	90500	90700	90500	34
673	20231109	092600	242743300	90900	90700	90900	90600	112
674	20231109	092500	232583700	90700	90600	90700	90600	40
675	20231109	092400	228958400	90500	90400	90500	90400	18
676	20231109	092300	227330700	90300	90200	90300	90200	3
677	20231109	092200	227059900	90200	90200	90400	90200	74
678	20231109	092100	220382500	90200	90300	90400	90200	47
679	20231109	092000	216138900	90300	90600	90600	90300	167
680	20231109	091900	201034100	90700	90600	90700	90600	9
681	20231109	091800	200218600	90600	90700	90800	90600	55
682	20231109	091700	195229900	90700	90800	90800	90700	145
683	20231109	091600	182078000	90700	90800	90900	90700	97
684	20231109	091500	173274700	90800	90800	90800	90700	73
685	20231109	091400	166647700	90800	90800	90900	90800	35
686	20231109	091300	163469600	90800	90800	90900	90700	130
687	20231109	091200	151663500	90700	90700	90800	90700	21
688	20231109	091100	149758700	90800	90900	90900	90700	210
689	20231109	091000	130697100	90800	90900	90900	90800	121
690	20231109	090900	119701800	90900	90800	90900	90800	71
691	20231109	090800	113249700	90900	90900	90900	90800	48
692	20231109	090700	108886600	90700	90700	90900	90600	315
693	20231109	090600	80283700	90700	90300	90700	90300	188
694	20231109	090500	63258400	90500	90300	90500	90300	55
695	20231109	090400	58281100	90500	90300	90500	90300	192
696	20231109	090300	40925800	90200	90100	90200	90100	93
697	20231109	090200	32537500	90200	90300	90300	90200	25
698	20231109	090100	30281800	90500	89800	90500	89800	73
699	20231109	090000	23687800	90100	89600	90100	88900	265