KissMeData/259960/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205000	54463671900	190800	190800	190800	190800	18454
3	20231109	204900	54463671900	190800	190800	190800	190800	0
4	20231109	204800	54463671900	190800	190800	190800	190800	0
5	20231109	204700	54463671900	190800	190800	190800	190800	0
6	20231109	204600	54463671900	190800	190800	190800	190800	0
7	20231109	204500	54463671900	190800	190800	190800	190800	0
8	20231109	204400	54463671900	190800	190800	190800	190800	0
9	20231109	204300	54463671900	190800	190800	190800	190800	0
10	20231109	204200	54463671900	190800	190800	190800	190800	0
11	20231109	204100	54463671900	190800	190800	190800	190800	0
12	20231109	204000	54463671900	190800	190800	190800	190800	0
13	20231109	203900	54463671900	190800	190800	190800	190800	0
14	20231109	203800	54463671900	190800	190800	190800	190800	0
15	20231109	203700	54463671900	190800	190800	190800	190800	0
16	20231109	203600	54463671900	190800	190800	190800	190800	0
17	20231109	203500	54463671900	190800	190800	190800	190800	0
18	20231109	203400	54463671900	190800	190800	190800	190800	0
19	20231109	203300	54463671900	190800	190800	190800	190800	0
20	20231109	203200	54463671900	190800	190800	190800	190800	0
21	20231109	203100	54463671900	190800	190800	190800	190800	0
22	20231109	203000	54463671900	190800	190800	190800	190800	0
23	20231109	202900	54463671900	190800	190800	190800	190800	0
24	20231109	202800	54463671900	190800	190800	190800	190800	0
25	20231109	202700	54463671900	190800	190800	190800	190800	0
26	20231109	202600	54463671900	190800	190800	190800	190800	0
27	20231109	202500	54463671900	190800	190800	190800	190800	0
28	20231109	202400	54463671900	190800	190800	190800	190800	0
29	20231109	202300	54463671900	190800	190800	190800	190800	0
30	20231109	202200	54463671900	190800	190800	190800	190800	0
31	20231109	202100	54463671900	190800	190800	190800	190800	0
32	20231109	202000	54463671900	190800	190800	190800	190800	18454
33	20231109	201900	54463671900	190800	190800	190800	190800	0
34	20231109	201800	54463671900	190800	190800	190800	190800	0
35	20231109	201700	54463671900	190800	190800	190800	190800	0
36	20231109	201600	54463671900	190800	190800	190800	190800	0
37	20231109	201500	54463671900	190800	190800	190800	190800	0
38	20231109	201400	54463671900	190800	190800	190800	190800	0
39	20231109	201300	54463671900	190800	190800	190800	190800	0
40	20231109	201200	54463671900	190800	190800	190800	190800	0
41	20231109	201100	54463671900	190800	190800	190800	190800	0
42	20231109	201000	54463671900	190800	190800	190800	190800	0
43	20231109	200900	54463671900	190800	190800	190800	190800	0
44	20231109	200800	54463671900	190800	190800	190800	190800	0
45	20231109	200700	54463671900	190800	190800	190800	190800	0
46	20231109	200600	54463671900	190800	190800	190800	190800	0
47	20231109	200500	54463671900	190800	190800	190800	190800	0
48	20231109	200400	54463671900	190800	190800	190800	190800	0
49	20231109	200300	54463671900	190800	190800	190800	190800	0
50	20231109	200200	54463671900	190800	190800	190800	190800	0
51	20231109	200100	54463671900	190800	190800	190800	190800	0
52	20231109	200000	54463671900	190800	190800	190800	190800	0
53	20231109	195900	54463671900	190800	190800	190800	190800	0
54	20231109	195800	54463671900	190800	190800	190800	190800	0
55	20231109	195700	54463671900	190800	190800	190800	190800	0
56	20231109	195600	54463671900	190800	190800	190800	190800	0
57	20231109	195500	54463671900	190800	190800	190800	190800	0
58	20231109	195400	54463671900	190800	190800	190800	190800	0
59	20231109	195300	54463671900	190800	190800	190800	190800	0
60	20231109	195200	54463671900	190800	190800	190800	190800	0
61	20231109	195100	54463671900	190800	190800	190800	190800	0
62	20231109	195000	54463671900	190800	190800	190800	190800	18454
63	20231109	194900	54463671900	190800	190800	190800	190800	0
64	20231109	194800	54463671900	190800	190800	190800	190800	0
65	20231109	194700	54463671900	190800	190800	190800	190800	0
66	20231109	194600	54463671900	190800	190800	190800	190800	0
67	20231109	194500	54463671900	190800	190800	190800	190800	0
68	20231109	194400	54463671900	190800	190800	190800	190800	0
69	20231109	194300	54463671900	190800	190800	190800	190800	0
70	20231109	194200	54463671900	190800	190800	190800	190800	0
71	20231109	194100	54463671900	190800	190800	190800	190800	0
72	20231109	194000	54463671900	190800	190800	190800	190800	0
73	20231109	193900	54463671900	190800	190800	190800	190800	0
74	20231109	193800	54463671900	190800	190800	190800	190800	0
75	20231109	193700	54463671900	190800	190800	190800	190800	0
76	20231109	193600	54463671900	190800	190800	190800	190800	0
77	20231109	193500	54463671900	190800	190800	190800	190800	0
78	20231109	193400	54463671900	190800	190800	190800	190800	0
79	20231109	193300	54463671900	190800	190800	190800	190800	0
80	20231109	193200	54463671900	190800	190800	190800	190800	0
81	20231109	193100	54463671900	190800	190800	190800	190800	0
82	20231109	193000	54463671900	190800	190800	190800	190800	0
83	20231109	192900	54463671900	190800	190800	190800	190800	0
84	20231109	192800	54463671900	190800	190800	190800	190800	0
85	20231109	192700	54463671900	190800	190800	190800	190800	0
86	20231109	192600	54463671900	190800	190800	190800	190800	0
87	20231109	192500	54463671900	190800	190800	190800	190800	0
88	20231109	192400	54463671900	190800	190800	190800	190800	0
89	20231109	192300	54463671900	190800	190800	190800	190800	0
90	20231109	192200	54463671900	190800	190800	190800	190800	0
91	20231109	192100	54463671900	190800	190800	190800	190800	0
92	20231109	192000	54463671900	190800	190800	190800	190800	18454
93	20231109	191900	54463671900	190800	190800	190800	190800	0
94	20231109	191800	54463671900	190800	190800	190800	190800	0
95	20231109	191700	54463671900	190800	190800	190800	190800	0
96	20231109	191600	54463671900	190800	190800	190800	190800	0
97	20231109	191500	54463671900	190800	190800	190800	190800	0
98	20231109	191400	54463671900	190800	190800	190800	190800	0
99	20231109	191300	54463671900	190800	190800	190800	190800	0
100	20231109	191200	54463671900	190800	190800	190800	190800	0
101	20231109	191100	54463671900	190800	190800	190800	190800	0
102	20231109	191000	54463671900	190800	190800	190800	190800	0
103	20231109	190900	54463671900	190800	190800	190800	190800	0
104	20231109	190800	54463671900	190800	190800	190800	190800	0
105	20231109	190700	54463671900	190800	190800	190800	190800	0
106	20231109	190600	54463671900	190800	190800	190800	190800	0
107	20231109	190500	54463671900	190800	190800	190800	190800	0
108	20231109	190400	54463671900	190800	190800	190800	190800	0
109	20231109	190300	54463671900	190800	190800	190800	190800	0
110	20231109	190200	54463671900	190800	190800	190800	190800	0
111	20231109	190100	54463671900	190800	190800	190800	190800	0
112	20231109	190000	54463671900	190800	190800	190800	190800	0
113	20231109	185900	54463671900	190800	190800	190800	190800	0
114	20231109	185800	54463671900	190800	190800	190800	190800	0
115	20231109	185700	54463671900	190800	190800	190800	190800	0
116	20231109	185600	54463671900	190800	190800	190800	190800	0
117	20231109	185500	54463671900	190800	190800	190800	190800	0
118	20231109	185400	54463671900	190800	190800	190800	190800	0
119	20231109	185300	54463671900	190800	190800	190800	190800	0
120	20231109	185200	54463671900	190800	190800	190800	190800	0
121	20231109	185100	54463671900	190800	190800	190800	190800	0
122	20231109	185000	54463671900	190800	190800	190800	190800	18454
123	20231109	184900	54463671900	190800	190800	190800	190800	0
124	20231109	184800	54463671900	190800	190800	190800	190800	0
125	20231109	184700	54463671900	190800	190800	190800	190800	0
126	20231109	184600	54463671900	190800	190800	190800	190800	0
127	20231109	184500	54463671900	190800	190800	190800	190800	0
128	20231109	184400	54463671900	190800	190800	190800	190800	0
129	20231109	184300	54463671900	190800	190800	190800	190800	0
130	20231109	184200	54463671900	190800	190800	190800	190800	0
131	20231109	184100	54463671900	190800	190800	190800	190800	0
132	20231109	184000	54463671900	190800	190800	190800	190800	0
133	20231109	183900	54463671900	190800	190800	190800	190800	0
134	20231109	183800	54463671900	190800	190800	190800	190800	0
135	20231109	183700	54463671900	190800	190800	190800	190800	0
136	20231109	183600	54463671900	190800	190800	190800	190800	0
137	20231109	183500	54463671900	190800	190800	190800	190800	0
138	20231109	183400	54463671900	190800	190800	190800	190800	0
139	20231109	183300	54463671900	190800	190800	190800	190800	0
140	20231109	183200	54463671900	190800	190800	190800	190800	0
141	20231109	183100	54463671900	190800	190800	190800	190800	0
142	20231109	183000	54463671900	190800	190800	190800	190800	0
143	20231109	182900	54463671900	190800	190800	190800	190800	0
144	20231109	182800	54463671900	190800	190800	190800	190800	0
145	20231109	182700	54463671900	190800	190800	190800	190800	0
146	20231109	182600	54463671900	190800	190800	190800	190800	0
147	20231109	182500	54463671900	190800	190800	190800	190800	0
148	20231109	182400	54463671900	190800	190800	190800	190800	0
149	20231109	182300	54463671900	190800	190800	190800	190800	0
150	20231109	182200	54463671900	190800	190800	190800	190800	0
151	20231109	182100	54463671900	190800	190800	190800	190800	0
152	20231109	182000	54463671900	190800	190800	190800	190800	18454
153	20231109	181900	54463671900	190800	190800	190800	190800	0
154	20231109	181800	54463671900	190800	190800	190800	190800	0
155	20231109	181700	54463671900	190800	190800	190800	190800	0
156	20231109	181600	54463671900	190800	190800	190800	190800	0
157	20231109	181500	54463671900	190800	190800	190800	190800	0
158	20231109	181400	54463671900	190800	190800	190800	190800	0
159	20231109	181300	54463671900	190800	190800	190800	190800	0
160	20231109	181200	54463671900	190800	190800	190800	190800	0
161	20231109	181100	54463671900	190800	190800	190800	190800	0
162	20231109	181000	54463671900	190800	190800	190800	190800	0
163	20231109	180900	54463671900	190800	190800	190800	190800	0
164	20231109	180800	54463671900	190800	190800	190800	190800	0
165	20231109	180700	54463671900	190800	190800	190800	190800	0
166	20231109	180600	54463671900	190800	190800	190800	190800	0
167	20231109	180500	54463671900	190800	190800	190800	190800	0
168	20231109	180400	54463671900	190800	190800	190800	190800	0
169	20231109	180300	54463671900	190800	190800	190800	190800	0
170	20231109	180200	54463671900	190800	190800	190800	190800	0
171	20231109	180100	54463671900	190800	190800	190800	190800	0
172	20231109	180000	54463671900	190800	190800	190800	190800	0
173	20231109	175900	54463671900	190800	190800	190800	190800	0
174	20231109	175800	54463671900	190800	190800	190800	190800	0
175	20231109	175700	54463671900	190800	190800	190800	190800	0
176	20231109	175600	54463671900	190800	190800	190800	190800	0
177	20231109	175500	54463671900	190800	190800	190800	190800	0
178	20231109	175400	54463671900	190800	190800	190800	190800	0
179	20231109	175300	54463671900	190800	190800	190800	190800	0
180	20231109	175200	54463671900	190800	190800	190800	190800	0
181	20231109	175100	54463671900	190800	190800	190800	190800	0
182	20231109	175000	54463671900	190800	190800	190800	190800	18454
183	20231109	174900	54463671900	190800	190800	190800	190800	0
184	20231109	174800	54463671900	190800	190800	190800	190800	0
185	20231109	174700	54463671900	190800	190800	190800	190800	0
186	20231109	174600	54463671900	190800	190800	190800	190800	0
187	20231109	174500	54463671900	190800	190800	190800	190800	0
188	20231109	174400	54463671900	190800	190800	190800	190800	0
189	20231109	174300	54463671900	190800	190800	190800	190800	0
190	20231109	174200	54463671900	190800	190800	190800	190800	0
191	20231109	174100	54463671900	190800	190800	190800	190800	0
192	20231109	174000	54463671900	190800	190800	190800	190800	0
193	20231109	173900	54463671900	190800	190800	190800	190800	0
194	20231109	173800	54463671900	190800	190800	190800	190800	0
195	20231109	173700	54463671900	190800	190800	190800	190800	0
196	20231109	173600	54463671900	190800	190800	190800	190800	0
197	20231109	173500	54463671900	190800	190800	190800	190800	0
198	20231109	173400	54463671900	190800	190800	190800	190800	0
199	20231109	173300	54463671900	190800	190800	190800	190800	0
200	20231109	173200	54463671900	190800	190800	190800	190800	0
201	20231109	173100	54463671900	190800	190800	190800	190800	0
202	20231109	173000	54463671900	190800	190800	190800	190800	0
203	20231109	172900	54463671900	190800	190800	190800	190800	0
204	20231109	172800	54463671900	190800	190800	190800	190800	0
205	20231109	172700	54463671900	190800	190800	190800	190800	0
206	20231109	172600	54463671900	190800	190800	190800	190800	0
207	20231109	172500	54463671900	190800	190800	190800	190800	0
208	20231109	172400	54463671900	190800	190800	190800	190800	0
209	20231109	172300	54463671900	190800	190800	190800	190800	0
210	20231109	172200	54463671900	190800	190800	190800	190800	0
211	20231109	172100	54463671900	190800	190800	190800	190800	0
212	20231109	172000	54463671900	190800	190800	190800	190800	18454
213	20231109	171900	54463671900	190800	190800	190800	190800	0
214	20231109	171800	54463671900	190800	190800	190800	190800	0
215	20231109	171700	54463671900	190800	190800	190800	190800	0
216	20231109	171600	54463671900	190800	190800	190800	190800	0
217	20231109	171500	54463671900	190800	190800	190800	190800	0
218	20231109	171400	54463671900	190800	190800	190800	190800	0
219	20231109	171300	54463671900	190800	190800	190800	190800	0
220	20231109	171200	54463671900	190800	190800	190800	190800	0
221	20231109	171100	54463671900	190800	190800	190800	190800	0
222	20231109	171000	54463671900	190800	190800	190800	190800	0
223	20231109	170900	54463671900	190800	190800	190800	190800	0
224	20231109	170800	54463671900	190800	190800	190800	190800	0
225	20231109	170700	54463671900	190800	190800	190800	190800	0
226	20231109	170600	54463671900	190800	190800	190800	190800	0
227	20231109	170500	54463671900	190800	190800	190800	190800	0
228	20231109	170400	54463671900	190800	190800	190800	190800	0
229	20231109	170300	54463671900	190800	190800	190800	190800	0
230	20231109	170200	54463671900	190800	190800	190800	190800	0
231	20231109	170100	54463671900	190800	190800	190800	190800	0
232	20231109	170000	54463671900	190800	190800	190800	190800	0
233	20231109	165900	54463671900	190800	190800	190800	190800	0
234	20231109	165800	54463671900	190800	190800	190800	190800	0
235	20231109	165700	54463671900	190800	190800	190800	190800	0
236	20231109	165600	54463671900	190800	190800	190800	190800	0
237	20231109	165500	54463671900	190800	190800	190800	190800	0
238	20231109	165400	54463671900	190800	190800	190800	190800	0
239	20231109	165300	54463671900	190800	190800	190800	190800	0
240	20231109	165200	54463671900	190800	190800	190800	190800	0
241	20231109	165100	54463671900	190800	190800	190800	190800	0
242	20231109	165000	54463671900	190800	190800	190800	190800	18454
243	20231109	164900	54463671900	190800	190800	190800	190800	0
244	20231109	164800	54463671900	190800	190800	190800	190800	0
245	20231109	164700	54463671900	190800	190800	190800	190800	0
246	20231109	164600	54463671900	190800	190800	190800	190800	0
247	20231109	164500	54463671900	190800	190800	190800	190800	0
248	20231109	164400	54463671900	190800	190800	190800	190800	0
249	20231109	164300	54463671900	190800	190800	190800	190800	0
250	20231109	164200	54463671900	190800	190800	190800	190800	0
251	20231109	164100	54463671900	190800	190800	190800	190800	0
252	20231109	164000	54463671900	190800	190800	190800	190800	0
253	20231109	163900	54463671900	190800	190800	190800	190800	0
254	20231109	163800	54463671900	190800	190800	190800	190800	0
255	20231109	163700	54463671900	190800	190800	190800	190800	0
256	20231109	163600	54463671900	190800	190800	190800	190800	0
257	20231109	163500	54463671900	190800	190800	190800	190800	0
258	20231109	163400	54463671900	190800	190800	190800	190800	0
259	20231109	163300	54463671900	190800	190800	190800	190800	0
260	20231109	163200	54463671900	190800	190800	190800	190800	0
261	20231109	163100	54463671900	190800	190800	190800	190800	0
262	20231109	163000	54463671900	190800	190800	190800	190800	0
263	20231109	162900	54463671900	190800	190800	190800	190800	0
264	20231109	162800	54463671900	190800	190800	190800	190800	0
265	20231109	162700	54463671900	190800	190800	190800	190800	0
266	20231109	162600	54463671900	190800	190800	190800	190800	0
267	20231109	162500	54463671900	190800	190800	190800	190800	0
268	20231109	162400	54463671900	190800	190800	190800	190800	0
269	20231109	162300	54463671900	190800	190800	190800	190800	0
270	20231109	162200	54463671900	190800	190800	190800	190800	0
271	20231109	162100	54463671900	190800	190800	190800	190800	0
272	20231109	162000	54463671900	190800	190800	190800	190800	18454
273	20231109	161900	54463671900	190800	190800	190800	190800	0
274	20231109	161800	54463671900	190800	190800	190800	190800	0
275	20231109	161700	54463671900	190800	190800	190800	190800	0
276	20231109	161600	54463671900	190800	190800	190800	190800	0
277	20231109	161500	54463671900	190800	190800	190800	190800	0
278	20231109	161400	54463671900	190800	190800	190800	190800	0
279	20231109	161300	54463671900	190800	190800	190800	190800	0
280	20231109	161200	54463671900	190800	190800	190800	190800	0
281	20231109	161100	54463671900	190800	190800	190800	190800	0
282	20231109	161000	54463671900	190800	190800	190800	190800	0
283	20231109	160900	54463671900	190800	190800	190800	190800	0
284	20231109	160800	54463671900	190800	190800	190800	190800	0
285	20231109	160700	54463671900	190800	190800	190800	190800	0
286	20231109	160600	54463671900	190800	190800	190800	190800	0
287	20231109	160500	54463671900	190800	190800	190800	190800	0
288	20231109	160400	54463671900	190800	190800	190800	190800	0
289	20231109	160300	54463671900	190800	190800	190800	190800	0
290	20231109	160200	54463671900	190800	190800	190800	190800	0
291	20231109	160100	54463671900	190800	190800	190800	190800	0
292	20231109	160000	54463671900	190800	190800	190800	190800	0
293	20231109	155900	54463671900	190800	190800	190800	190800	0
294	20231109	155800	54463671900	190800	190800	190800	190800	0
295	20231109	155700	54463671900	190800	190800	190800	190800	0
296	20231109	155600	54463671900	190800	190800	190800	190800	0
297	20231109	155500	54463671900	190800	190800	190800	190800	0
298	20231109	155400	54463671900	190800	190800	190800	190800	0
299	20231109	155300	54463671900	190800	190800	190800	190800	0
300	20231109	155200	54463671900	190800	190800	190800	190800	0
301	20231109	155100	54463671900	190800	190800	190800	190800	0
302	20231109	155000	54463671900	190800	190800	190800	190800	18454
303	20231109	154900	54463671900	190800	190800	190800	190800	0
304	20231109	154800	54463671900	190800	190800	190800	190800	0
305	20231109	154700	54463671900	190800	190800	190800	190800	0
306	20231109	154600	54463671900	190800	190800	190800	190800	0
307	20231109	154500	54463671900	190800	190800	190800	190800	0
308	20231109	154400	54463671900	190800	190800	190800	190800	0
309	20231109	154300	54463671900	190800	190800	190800	190800	0
310	20231109	154200	54463671900	190800	190800	190800	190800	0
311	20231109	154100	54463671900	190800	190800	190800	190800	0
312	20231109	154000	54463671900	190800	190800	190800	190800	0
313	20231109	153900	54463671900	190800	190800	190800	190800	0
314	20231109	153800	54463671900	190800	190800	190800	190800	0
315	20231109	153700	54463671900	190800	190800	190800	190800	0
316	20231109	153600	54463671900	190800	190800	190800	190800	0
317	20231109	153500	54463671900	190800	190800	190800	190800	0
318	20231109	153400	54463671900	190800	190800	190800	190800	0
319	20231109	153300	54463671900	190800	190800	190800	190800	0
320	20231109	153200	54463671900	190800	190800	190800	190800	0
321	20231109	153100	54463671900	190800	190800	190800	190800	0
322	20231109	153000	54463671900	190800	190800	190800	190800	18454
323	20231109	152900	50942648700	191000	191000	191000	191000	0
324	20231109	152800	50942648700	191000	191000	191000	191000	0
325	20231109	152700	50942648700	191000	191000	191000	191000	0
326	20231109	152600	50942648700	191000	191000	191000	191000	0
327	20231109	152500	50942648700	191000	191000	191000	191000	0
328	20231109	152400	50942648700	191000	191000	191000	191000	0
329	20231109	152300	50942648700	191000	191000	191000	191000	0
330	20231109	152200	50942648700	191000	191000	191000	191000	0
331	20231109	152100	50942648700	191000	191000	191000	191000	0
332	20231109	152000	50942648700	191000	191000	191000	191000	0
333	20231109	151900	50942648700	191000	191000	191000	190600	246
334	20231109	151800	50895688800	190600	190800	191000	190500	3001
335	20231109	151700	50322902100	190900	190900	191000	190700	417
336	20231109	151600	50243318300	190900	190700	190900	190500	229
337	20231109	151500	50199634500	190700	190500	190700	190400	412
338	20231109	151400	50121127300	190600	190500	190700	190500	117
339	20231109	151300	50098830200	190600	190700	190700	190200	198
340	20231109	151200	50061111600	190200	190300	190800	190200	461
341	20231109	151100	49973277600	190300	190400	190400	190100	635
342	20231109	151000	49852465800	190400	190700	190900	190300	1014
343	20231109	150900	49659208900	190800	190700	190900	190600	176
344	20231109	150800	49625630200	190700	190500	190800	190400	471
345	20231109	150700	49535827800	190500	191000	191100	190500	525
346	20231109	150600	49435646700	191100	191100	191400	190900	363
347	20231109	150500	49366262600	190900	190600	191100	190600	310
348	20231109	150400	49307137500	190600	190500	190800	190500	203
349	20231109	150300	49268426200	190500	191100	191500	190500	679
350	20231109	150200	49138845700	191200	191600	191600	191100	620
351	20231109	150100	49020234400	191500	191500	191600	191300	261
352	20231109	150000	48970267300	191400	191400	191600	191300	311
353	20231109	145900	48910730600	191500	191300	191500	191300	485
354	20231109	145800	48817903300	191300	191400	191400	191200	385
355	20231109	145700	48744246700	191400	191600	191600	191300	339
356	20231109	145600	48679342600	191600	191600	191600	191300	304
357	20231109	145500	48621104500	191700	191600	191700	191100	1506
358	20231109	145400	48332791200	191700	191700	191700	191600	142
359	20231109	145300	48305572200	191700	191800	191800	191600	489
360	20231109	145200	48211824800	191700	191700	191800	191600	300
361	20231109	145100	48154304200	191600	191600	191700	191600	155
362	20231109	145000	48124594700	191600	191700	191700	191600	261
363	20231109	144900	48074568300	191700	191700	191700	191600	553
364	20231109	144800	47968603000	191700	191800	191900	191500	576
365	20231109	144700	47858167700	191900	191700	191900	191700	319
366	20231109	144600	47796991800	191700	191800	191900	191600	612
367	20231109	144500	47679617800	191700	191800	191900	191600	488
368	20231109	144400	47586039700	191800	192000	192000	191700	1211
369	20231109	144300	47353718400	192000	191900	192000	191800	523
370	20231109	144200	47253360800	191900	192000	192000	191800	399
371	20231109	144100	47176790900	191900	191900	192200	191800	576
372	20231109	144000	47066202400	191900	192100	192100	191800	810
373	20231109	143900	46910672000	192100	192100	192100	192000	219
374	20231109	143800	46868608200	192000	192100	192100	192000	131
375	20231109	143700	46843445200	192100	192200	192200	192000	463
376	20231109	143600	46754526700	192200	192200	192200	192000	335
377	20231109	143500	46690176700	192100	192000	192200	192000	91
378	20231109	143400	46672691700	192000	192200	192200	192000	322
379	20231109	143300	46610844200	192100	192100	192200	191800	509
380	20231109	143200	46513073800	192100	191900	192300	191800	315
381	20231109	143100	46452580900	191900	191800	191900	191500	291
382	20231109	143000	46396799300	191900	192100	192200	191500	849
383	20231109	142900	46233845300	192300	191900	192300	191900	341
384	20231109	142800	46168368400	192000	191700	192000	191700	646
385	20231109	142700	46044429100	191700	191400	191800	191400	810
386	20231109	142600	45889191900	191500	191800	191900	191400	424
387	20231109	142500	45807953100	191800	191800	191900	191700	298
388	20231109	142400	45750798000	191800	191600	192000	191500	333
389	20231109	142300	45686922600	191500	191500	191600	191400	243
390	20231109	142200	45640385600	191500	191400	191500	191300	243
391	20231109	142100	45593880300	191400	191200	191400	191200	234
392	20231109	142000	45549124600	191300	191100	191400	191100	556
393	20231109	141900	45442785400	190900	191300	191400	190800	619
394	20231109	141800	45324497600	191200	191800	191800	191200	636
395	20231109	141700	45202712100	191900	191700	192000	191700	238
396	20231109	141600	45157059000	191800	191400	191800	191400	318
397	20231109	141500	45096133300	191400	191600	192000	191400	418
398	20231109	141400	45016055300	191500	191500	191600	191400	278
399	20231109	141300	44962814800	191500	191500	191600	191400	326
400	20231109	141200	44900380300	191500	191700	191800	191400	425
401	20231109	141100	44818949100	191700	191800	191800	191600	214
402	20231109	141000	44777922600	191700	191900	192000	191700	242
403	20231109	140900	44731485900	192000	191800	192100	191600	503
404	20231109	140800	44634962800	191800	192400	192500	191800	739
405	20231109	140700	44493016500	192500	192200	192500	192100	514
406	20231109	140600	44394121300	192200	192200	192300	192100	495
407	20231109	140500	44299006900	192100	192200	192300	192000	482
408	20231109	140400	44206365200	192300	192400	192500	192300	898
409	20231109	140300	44033623300	192500	192500	192500	192400	277
410	20231109	140200	43980310900	192400	192400	192500	192300	375
411	20231109	140100	43908152300	192400	192400	192500	192300	693
412	20231109	140000	43774821600	192300	192400	192400	192300	254
413	20231109	135900	43725959900	192400	191900	192400	191900	1258
414	20231109	135800	43484279000	192000	191900	192000	191900	391
415	20231109	135700	43409225000	191900	191900	192000	191900	331
416	20231109	135600	43345694400	192000	192000	192000	191900	232
417	20231109	135500	43301159000	192000	191900	192000	191800	269
418	20231109	135400	43249533900	191800	191900	192000	191800	297
419	20231109	135300	43192537700	191800	191800	191900	191700	306
420	20231109	135200	43133832200	191900	191900	192000	191800	335
421	20231109	135100	43069550200	191900	192000	192000	191800	325
422	20231109	135000	43007184300	192000	191700	192000	191700	544
423	20231109	134900	42902802400	191800	191800	192000	191800	761
424	20231109	134800	42756778400	191900	191800	191900	191700	441
425	20231109	134700	42672189200	191800	191900	191900	191600	399
426	20231109	134600	42595676500	191800	191900	191900	191800	277
427	20231109	134500	42542530000	191900	191700	191900	191700	266
428	20231109	134400	42491509400	191700	191800	191900	191700	256
429	20231109	134300	42442418100	191900	191600	192000	191600	209
430	20231109	134200	42402341000	191600	191600	191600	191500	268
431	20231109	134100	42351005500	191500	191500	191600	191400	129
432	20231109	134000	42326299900	191400	191600	191600	191400	120
433	20231109	133900	42303319800	191700	191400	191700	191300	250
434	20231109	133800	42255487400	191300	191300	191400	191300	297
435	20231109	133700	42198663000	191300	192000	192000	191200	1414
436	20231109	133600	41927466200	191900	191900	192000	191800	278
437	20231109	133500	41874101700	192000	191600	192000	191500	328
438	20231109	133400	41811188500	191500	191000	191500	191000	308
439	20231109	133300	41752274300	191000	191200	191200	191000	329
440	20231109	133200	41689412800	191100	191500	191500	191100	528
441	20231109	133100	41588406200	191600	191600	191700	191400	243
442	20231109	133000	41541865800	191600	191300	191600	191200	203
443	20231109	132900	41502992600	191200	191200	191300	191000	417
444	20231109	132800	41423259700	191100	191300	191300	190800	521
445	20231109	132700	41323669800	191300	190600	191400	190100	2420
446	20231109	132600	40861291200	190700	190500	190700	190300	1668
447	20231109	132500	40543575900	190600	190900	190900	190500	986
448	20231109	132400	40355471800	191000	191300	191400	190800	1283
449	20231109	132300	40110313700	191300	191400	191500	191300	314
450	20231109	132200	40050229400	191400	192000	192100	191400	811
451	20231109	132100	39894701700	192000	192000	192200	191900	803
452	20231109	132000	39740508000	192000	192200	192300	192000	1212
453	20231109	131900	39507703100	192300	192200	192300	192000	600
454	20231109	131800	39392421800	192200	192100	192200	192000	424
455	20231109	131700	39310977800	192100	192100	192100	192000	350
456	20231109	131600	39243749800	192100	192200	192300	192000	469
457	20231109	131500	39153624300	192200	192000	192300	192000	213
458	20231109	131400	39112691200	192100	192100	192100	191900	560
459	20231109	131300	39005163400	192100	191900	192300	191800	568
460	20231109	131200	38896099000	191900	191800	191900	191800	314
461	20231109	131100	38835851800	191800	191700	191900	191700	408
462	20231109	131000	38757593700	191800	191600	191800	191600	599
463	20231109	130900	38642728500	191600	191400	191700	191400	305
464	20231109	130800	38584319300	191500	191500	191500	191400	126
465	20231109	130700	38560195600	191200	191400	191500	191200	489
466	20231109	130600	38466605100	191500	191400	191500	191400	174
467	20231109	130500	38433294600	191500	191700	191800	191400	513
468	20231109	130400	38335006100	191700	191700	191800	191600	236
469	20231109	130300	38289765100	191700	191600	191800	191600	281
470	20231109	130200	38235892600	191700	191700	191700	191600	110
471	20231109	130100	38214807400	191600	191800	191800	191600	331
472	20231109	130000	38151365800	191700	191500	191800	191200	473
473	20231109	125900	38060772700	191500	191400	191700	191400	326
474	20231109	125800	37998331200	191400	191800	191800	191400	325
475	20231109	125700	37936075700	191800	191300	191800	191100	733
476	20231109	125600	37795849200	191300	191400	191700	191300	411
477	20231109	125500	37717170100	191400	191600	191700	191400	195
478	20231109	125400	37679835800	191600	191900	192000	191600	1167
479	20231109	125300	37456000500	191900	192200	192300	191900	481
480	20231109	125200	37363614900	192300	192300	192400	192200	311
481	20231109	125100	37303813600	192400	192100	192400	192100	114
482	20231109	125000	37281899600	192100	192200	192300	192100	196
483	20231109	124900	37244236400	192200	192300	192300	192100	378
484	20231109	124800	37171585200	192200	192200	192400	192200	223
485	20231109	124700	37128712900	192200	192300	192300	192200	286
486	20231109	124600	37073728200	192300	192200	192300	192200	135
487	20231109	124500	37047778900	192200	192300	192300	192200	291
488	20231109	124400	36991842100	192200	192300	192300	192200	210
489	20231109	124300	36951475100	192200	192200	192400	192200	375
490	20231109	124200	36879365700	192200	192400	192400	192200	368
491	20231109	124100	36808597800	192400	192300	192400	192300	162
492	20231109	124000	36777440500	192300	192300	192400	192300	159
493	20231109	123900	36746857100	192400	192300	192400	192200	431
494	20231109	123800	36663963600	192200	192200	192300	192200	128
495	20231109	123700	36639357500	192300	192300	192400	192200	332
496	20231109	123600	36575512300	192400	192400	192500	192300	298
497	20231109	123500	36518178900	192500	192500	192500	192400	240
498	20231109	123400	36471991400	192400	192400	192500	192300	189
499	20231109	123300	36435623200	192400	192400	192400	192300	144
500	20231109	123200	36407925000	192400	192300	192500	192300	202
501	20231109	123100	36369065400	192300	192200	192300	192200	96
502	20231109	123000	36350609100	192200	192200	192300	192100	157
503	20231109	122900	36320432800	192100	192000	192200	192000	159
504	20231109	122800	36289885800	192100	192200	192300	192000	312
505	20231109	122700	36229926200	192200	192000	192200	191900	281
506	20231109	122600	36175973400	191900	192000	192100	191900	302
507	20231109	122500	36117989000	192000	192100	192100	191900	364
508	20231109	122400	36048115300	192100	191900	192100	191800	266
509	20231109	122300	35997040900	191900	192000	192200	191900	430
510	20231109	122200	35914449400	192000	192000	192100	191800	359
511	20231109	122100	35845553600	191900	192200	192300	191900	799
512	20231109	122000	35692139100	192200	192400	192500	192100	407
513	20231109	121900	35613876100	192500	192500	192600	192400	186
514	20231109	121800	35578074400	192500	192200	192500	192200	237
515	20231109	121700	35532473900	192200	192300	192400	192200	246
516	20231109	121600	35485167800	192300	192300	192400	192200	187
517	20231109	121500	35449214900	192300	192400	192500	192200	298
518	20231109	121400	35391900300	192500	192400	192500	192300	194
519	20231109	121300	35354581300	192400	192400	192500	192300	429
520	20231109	121200	35272054600	192400	192400	192500	192300	424
521	20231109	121100	35190479300	192400	192400	192500	192400	231
522	20231109	121000	35146026400	192500	192500	192600	192300	478
523	20231109	120900	35054044900	192500	192500	192600	192500	396
524	20231109	120800	34977801800	192600	192700	192700	192500	230
525	20231109	120700	34933498700	192600	192600	192700	192500	218
526	20231109	120600	34891516300	192600	192800	192800	192500	530
527	20231109	120500	34789414500	192700	192800	192800	192500	399
528	20231109	120400	34712530900	192800	192800	192900	192700	357
529	20231109	120300	34643714600	192800	192700	192900	192700	187
530	20231109	120200	34607660800	192700	192800	192800	192700	248
531	20231109	120100	34559857200	192800	192800	192800	192700	79
532	20231109	120000	34544629600	192700	192800	192900	192700	920
533	20231109	115900	34367259300	192800	192800	192800	192700	275
534	20231109	115800	34314264200	192700	192900	192900	192700	259
535	20231109	115700	34264334000	192800	192700	192900	192500	183
536	20231109	115600	34229061400	192600	192700	192700	192400	925
537	20231109	115500	34050940900	192700	193000	193000	192700	502
538	20231109	115400	33954108100	192900	193000	193000	192800	192
539	20231109	115300	33917064800	193000	193200	193200	192700	1203
540	20231109	115200	33684892400	193200	193000	193200	192900	553
541	20231109	115100	33578112400	193000	193200	193200	192900	752
542	20231109	115000	33432918500	193100	193200	193200	193100	139
543	20231109	114900	33406072400	193100	193100	193200	192900	647
544	20231109	114800	33281173700	193100	193100	193100	193000	190
545	20231109	114700	33244495200	193100	193000	193100	192900	287
546	20231109	114600	33189097900	192900	192800	193000	192800	143
547	20231109	114500	33161506800	192800	192800	192900	192600	290
548	20231109	114400	33105624100	192700	193000	193000	192700	691
549	20231109	114300	32972357400	192900	192900	193000	192800	488
550	20231109	114200	32878218300	193000	192900	193000	192900	199
551	20231109	114100	32839818200	192900	192900	193000	192900	321
552	20231109	114000	32777884500	192900	193000	193000	192900	132
553	20231109	113900	32752418000	193000	192900	193000	192900	183
554	20231109	113800	32717108500	193000	192900	193000	192800	267
555	20231109	113700	32665599300	192900	192900	192900	192500	768
556	20231109	113600	32517580200	193000	193000	193100	192900	617
557	20231109	113500	32398489900	193000	193000	193000	192900	672
558	20231109	113400	32268814200	193000	192900	193000	192900	188
559	20231109	113300	32232541500	192900	192800	192900	192700	494
560	20231109	113200	32137314300	192700	192800	192800	192700	257
561	20231109	113100	32087783000	192800	192600	192800	192500	514
562	20231109	113000	31988771500	192600	192700	192700	192500	359
563	20231109	112900	31919622300	192700	192600	192700	192500	431
564	20231109	112800	31836622100	192600	192900	193000	192600	949
565	20231109	112700	31653681600	192900	193100	193200	192800	1049
566	20231109	112600	31451183300	193200	193300	193400	193100	930
567	20231109	112500	31271440900	193400	193400	193400	193300	277
568	20231109	112400	31217876000	193400	193400	193400	193300	278
569	20231109	112300	31164125400	193300	193400	193400	193300	440
570	20231109	112200	31079053800	193400	193300	193400	193300	247
571	20231109	112100	31031300900	193300	193400	193400	193300	380
572	20231109	112000	30957835700	193300	193400	193400	193200	336
573	20231109	111900	30892885300	193400	193400	193400	193100	397
574	20231109	111800	30816138200	193300	193200	193300	193100	286
575	20231109	111700	30760883700	193300	193300	193300	193100	395
576	20231109	111600	30684557200	193200	193300	193300	193000	473
577	20231109	111500	30593188500	193300	193300	193300	193200	344
578	20231109	111400	30526721800	193200	193100	193300	193100	188
579	20231109	111300	30490403300	193100	193200	193300	192700	340
580	20231109	111200	30424758600	193200	192800	193300	192700	645
581	20231109	111100	30300247800	192900	192700	192900	192700	216
582	20231109	111000	30258610600	192700	192800	192900	192700	294
583	20231109	110900	30201928200	192800	192600	192900	192500	241
584	20231109	110800	30155492100	192600	192700	192700	192300	312
585	20231109	110700	30095473200	192700	193100	193400	192300	1006
586	20231109	110600	29901592500	193100	192700	193100	192600	739
587	20231109	110500	29759094500	192700	192700	192700	192600	123
588	20231109	110400	29735395300	192600	193200	193300	192600	863
589	20231109	110300	29568932300	193200	193300	193500	193100	579
590	20231109	110200	29457048400	193300	193900	193900	193200	1621
591	20231109	110100	29143305100	193800	193700	193900	193700	444
592	20231109	110000	29057267000	193700	193600	193800	193600	525
593	20231109	105900	28955583700	193600	193400	193700	193400	1502
594	20231109	105800	28664919400	193400	193300	193500	193300	637
595	20231109	105700	28541702600	193400	193400	193400	193200	537
596	20231109	105600	28437854400	193400	193300	193400	193200	506
597	20231109	105500	28340033900	193200	193200	193300	193100	786
598	20231109	105400	28188146400	193200	193200	193300	193100	731
599	20231109	105300	28046902700	193200	193100	193200	193100	120
600	20231109	105200	28023721200	193200	193100	193200	193100	370
601	20231109	105100	27952249100	193200	193100	193200	193100	142
602	20231109	105000	27924820900	193100	193100	193200	193000	359
603	20231109	104900	27855492800	193100	193200	193200	192900	717
604	20231109	104800	27717067600	193100	192800	193100	192800	1236
605	20231109	104700	27478498200	192800	192800	192900	192800	267
606	20231109	104600	27427000500	192900	192900	192900	192800	431
607	20231109	104500	27343889800	192800	192700	192900	192600	216
608	20231109	104400	27302235500	192600	192700	192700	192600	147
609	20231109	104300	27273917500	192700	192700	192800	192500	390
610	20231109	104200	27198764300	192600	192800	192800	192500	338
611	20231109	104100	27133644800	192700	192500	192900	192500	684
612	20231109	104000	27001797200	192500	192600	192600	192200	200
613	20231109	103900	26963303800	192600	192500	192600	192100	536
614	20231109	103800	26860194200	192500	192600	192600	192400	430
615	20231109	103700	26777416600	192500	192500	192600	192500	301
616	20231109	103600	26719459700	192400	192400	192500	192200	445
617	20231109	103500	26633875000	192300	192600	192700	192300	447
618	20231109	103400	26547859400	192600	192400	192600	192400	231
619	20231109	103300	26503383000	192500	191900	192500	191900	97
620	20231109	103200	26484739900	192400	192600	192600	191800	601
621	20231109	103100	26369206800	192400	192400	192600	192300	171
622	20231109	103000	26336286800	192500	192600	192600	192200	812
623	20231109	102900	26180029900	192600	192500	192800	192500	151
624	20231109	102800	26150934700	192600	192900	193000	192500	784
625	20231109	102700	25999725900	192900	192900	193000	192900	298
626	20231109	102600	25942225600	192900	192900	193000	192800	536
627	20231109	102500	25838836200	192800	192900	192900	192800	298
628	20231109	102400	25781359600	192800	192600	192900	192500	448
629	20231109	102300	25695018000	192600	192600	192800	192600	364
630	20231109	102200	25624869100	192600	192500	192800	192400	1445
631	20231109	102100	25346510600	192600	192400	192600	192400	338
632	20231109	102000	25281438800	192400	192400	192500	192200	477
633	20231109	101900	25189706500	192400	192500	192500	192300	379
634	20231109	101800	25116779000	192500	192400	192500	192300	260
635	20231109	101700	25066762700	192300	192400	192500	192300	437
636	20231109	101600	24982672500	192400	192200	192400	192200	329
637	20231109	101500	24919394800	192300	192400	192400	192100	318
638	20231109	101400	24858246300	192300	192300	192500	192300	319
639	20231109	101300	24796892900	192300	192400	192700	192200	679
640	20231109	101200	24666159000	192400	192300	192400	192000	624
641	20231109	101100	24546164900	192300	191400	192300	191400	1266
642	20231109	101000	24303381800	191400	191700	191700	191400	539
643	20231109	100900	24200167500	191600	191400	191700	191300	211
644	20231109	100800	24159760800	191400	191300	191400	191200	232
645	20231109	100700	24115379100	191300	191400	191500	191000	1165
646	20231109	100600	23892618400	191400	191700	191800	191400	618
647	20231109	100500	23774198000	191600	191700	191800	191400	947
648	20231109	100400	23592746800	191800	192100	192100	191700	1009
649	20231109	100300	23399036700	192100	192100	192200	192000	285
650	20231109	100200	23344282100	192100	192300	192400	191800	832
651	20231109	100100	23184449200	192400	192400	192400	192200	506
652	20231109	100000	23087131600	192400	192600	192700	192400	1018
653	20231109	095900	22891074000	192600	192600	192600	192400	576
654	20231109	095800	22780198500	192500	192600	192700	192400	653
655	20231109	095700	22654440800	192600	192500	192700	192500	653
656	20231109	095600	22528650000	192500	192400	192800	192400	720
657	20231109	095500	22390006500	192500	192400	192500	192300	594
658	20231109	095400	22275688600	192400	192000	192500	191900	741
659	20231109	095300	22133320200	192100	192800	192800	192000	1344
660	20231109	095200	21874666600	192800	192700	192800	192500	864
661	20231109	095100	21708197100	192700	192300	192700	192300	672
662	20231109	095000	21578856300	192300	192400	192500	192300	784
663	20231109	094900	21427999700	192400	192800	192800	192200	969
664	20231109	094800	21241417000	192800	192800	192900	192400	1469
665	20231109	094700	20958359500	192800	192000	192800	192000	1302
666	20231109	094600	20707777300	192000	191700	192100	191400	716
667	20231109	094500	20570409500	192000	191600	192000	191400	476
668	20231109	094400	20479232100	191800	191700	192000	191300	1863
669	20231109	094300	20122159100	191600	191300	191700	191200	775
670	20231109	094200	19973810400	191300	191100	191700	191100	810
671	20231109	094100	19818850400	191100	192600	192600	191100	2066
672	20231109	094000	19422524900	192600	192500	192700	192200	1018
673	20231109	093900	19226580800	192700	192900	193000	192400	1390
674	20231109	093800	18958529900	192900	192500	192900	192500	617
675	20231109	093700	18839641800	192800	192600	192800	192000	1182
676	20231109	093600	18612035000	192600	191900	192700	191800	1414
677	20231109	093500	18340324900	191900	192400	192400	191900	812
678	20231109	093400	18184294900	192200	192300	192400	191900	1043
679	20231109	093300	17983787400	192300	191000	192300	191000	1124
680	20231109	093200	17768632900	191000	192200	192200	190700	2229
681	20231109	093100	17342141200	192200	193000	193200	192200	1400
682	20231109	093000	17072142900	193100	193200	193200	192400	591
683	20231109	092900	16958067100	192400	193600	193800	192400	3070
684	20231109	092800	16364652000	193600	192800	193900	192700	1060
685	20231109	092700	16159466500	192800	193500	194200	192300	3156
686	20231109	092600	15548037900	193600	192700	194100	192600	3342
687	20231109	092500	14902550600	192700	193900	194000	192700	3488
688	20231109	092400	14227421700	194000	193900	194300	193600	4512
689	20231109	092300	13352025500	193800	193400	193800	193400	2805
690	20231109	092200	12808824500	193400	193000	193400	192900	2154
691	20231109	092100	12392838600	192900	192800	193300	192700	3993
692	20231109	092000	11622354900	192900	192100	192900	191800	2300
693	20231109	091900	11179346000	192100	192300	192900	191800	5704
694	20231109	091800	10081399300	192300	192000	192400	191900	2960
695	20231109	091700	9512654100	192000	191300	192000	191000	3147
696	20231109	091600	8909631500	191300	190800	191600	190700	3313
697	20231109	091500	8276338300	190800	190600	190900	190200	2546
698	20231109	091400	7791010800	190600	189500	190600	189400	2122
699	20231109	091300	7387771500	189500	189700	189800	189400	1161
700	20231109	091200	7167667100	189400	189400	189900	189000	1498
701	20231109	091100	6883688600	189400	188000	189500	187800	1598
702	20231109	091000	6582504600	187800	189200	189300	187800	2882
703	20231109	090900	6038643400	189100	188600	189300	188600	3168
704	20231109	090800	5439800200	188600	188400	188600	188200	1346
705	20231109	090700	5186203200	188300	188400	188700	188300	1566
706	20231109	090600	4891078300	188400	188700	188700	188000	1316
707	20231109	090500	4643110400	188300	188200	188900	187200	2147
708	20231109	090400	4239175000	188000	187200	188000	186800	2778
709	20231109	090300	3719462600	187300	188100	188800	187300	3615
710	20231109	090200	3039382400	188100	187000	188700	186800	2060
711	20231109	090100	2652792100	187000	188100	188900	186300	4798
712	20231109	090000	1755551500	188100	189000	190000	187700	8925