KissMeData/282330/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205500	8547558600	150400	150400	150400	150400	5613
3	20231106	205400	8547558600	150400	150400	150400	150400	0
4	20231106	205300	8547558600	150400	150400	150400	150400	0
5	20231106	205200	8547558600	150400	150400	150400	150400	0
6	20231106	205100	8547558600	150400	150400	150400	150400	0
7	20231106	205000	8547558600	150400	150400	150400	150400	0
8	20231106	204900	8547558600	150400	150400	150400	150400	0
9	20231106	204800	8547558600	150400	150400	150400	150400	0
10	20231106	204700	8547558600	150400	150400	150400	150400	0
11	20231106	204600	8547558600	150400	150400	150400	150400	0
12	20231106	204500	8547558600	150400	150400	150400	150400	0
13	20231106	204400	8547558600	150400	150400	150400	150400	0
14	20231106	204300	8547558600	150400	150400	150400	150400	0
15	20231106	204200	8547558600	150400	150400	150400	150400	0
16	20231106	204100	8547558600	150400	150400	150400	150400	0
17	20231106	204000	8547558600	150400	150400	150400	150400	0
18	20231106	203900	8547558600	150400	150400	150400	150400	0
19	20231106	203800	8547558600	150400	150400	150400	150400	0
20	20231106	203700	8547558600	150400	150400	150400	150400	0
21	20231106	203600	8547558600	150400	150400	150400	150400	0
22	20231106	203500	8547558600	150400	150400	150400	150400	0
23	20231106	203400	8547558600	150400	150400	150400	150400	0
24	20231106	203300	8547558600	150400	150400	150400	150400	0
25	20231106	203200	8547558600	150400	150400	150400	150400	0
26	20231106	203100	8547558600	150400	150400	150400	150400	0
27	20231106	203000	8547558600	150400	150400	150400	150400	0
28	20231106	202900	8547558600	150400	150400	150400	150400	0
29	20231106	202800	8547558600	150400	150400	150400	150400	0
30	20231106	202700	8547558600	150400	150400	150400	150400	0
31	20231106	202600	8547558600	150400	150400	150400	150400	0
32	20231106	202500	8547558600	150400	150400	150400	150400	5613
33	20231106	202400	8547558600	150400	150400	150400	150400	0
34	20231106	202300	8547558600	150400	150400	150400	150400	0
35	20231106	202200	8547558600	150400	150400	150400	150400	0
36	20231106	202100	8547558600	150400	150400	150400	150400	0
37	20231106	202000	8547558600	150400	150400	150400	150400	0
38	20231106	201900	8547558600	150400	150400	150400	150400	0
39	20231106	201800	8547558600	150400	150400	150400	150400	0
40	20231106	201700	8547558600	150400	150400	150400	150400	0
41	20231106	201600	8547558600	150400	150400	150400	150400	0
42	20231106	201500	8547558600	150400	150400	150400	150400	0
43	20231106	201400	8547558600	150400	150400	150400	150400	0
44	20231106	201300	8547558600	150400	150400	150400	150400	0
45	20231106	201200	8547558600	150400	150400	150400	150400	0
46	20231106	201100	8547558600	150400	150400	150400	150400	0
47	20231106	201000	8547558600	150400	150400	150400	150400	0
48	20231106	200900	8547558600	150400	150400	150400	150400	0
49	20231106	200800	8547558600	150400	150400	150400	150400	0
50	20231106	200700	8547558600	150400	150400	150400	150400	0
51	20231106	200600	8547558600	150400	150400	150400	150400	0
52	20231106	200500	8547558600	150400	150400	150400	150400	0
53	20231106	200400	8547558600	150400	150400	150400	150400	0
54	20231106	200300	8547558600	150400	150400	150400	150400	0
55	20231106	200200	8547558600	150400	150400	150400	150400	0
56	20231106	200100	8547558600	150400	150400	150400	150400	0
57	20231106	200000	8547558600	150400	150400	150400	150400	0
58	20231106	195900	8547558600	150400	150400	150400	150400	0
59	20231106	195800	8547558600	150400	150400	150400	150400	0
60	20231106	195700	8547558600	150400	150400	150400	150400	0
61	20231106	195600	8547558600	150400	150400	150400	150400	0
62	20231106	195500	8547558600	150400	150400	150400	150400	5613
63	20231106	195400	8547558600	150400	150400	150400	150400	0
64	20231106	195300	8547558600	150400	150400	150400	150400	0
65	20231106	195200	8547558600	150400	150400	150400	150400	0
66	20231106	195100	8547558600	150400	150400	150400	150400	0
67	20231106	195000	8547558600	150400	150400	150400	150400	0
68	20231106	194900	8547558600	150400	150400	150400	150400	0
69	20231106	194800	8547558600	150400	150400	150400	150400	0
70	20231106	194700	8547558600	150400	150400	150400	150400	0
71	20231106	194600	8547558600	150400	150400	150400	150400	0
72	20231106	194500	8547558600	150400	150400	150400	150400	0
73	20231106	194400	8547558600	150400	150400	150400	150400	0
74	20231106	194300	8547558600	150400	150400	150400	150400	0
75	20231106	194200	8547558600	150400	150400	150400	150400	0
76	20231106	194100	8547558600	150400	150400	150400	150400	0
77	20231106	194000	8547558600	150400	150400	150400	150400	0
78	20231106	193900	8547558600	150400	150400	150400	150400	0
79	20231106	193800	8547558600	150400	150400	150400	150400	0
80	20231106	193700	8547558600	150400	150400	150400	150400	0
81	20231106	193600	8547558600	150400	150400	150400	150400	0
82	20231106	193500	8547558600	150400	150400	150400	150400	0
83	20231106	193400	8547558600	150400	150400	150400	150400	0
84	20231106	193300	8547558600	150400	150400	150400	150400	0
85	20231106	193200	8547558600	150400	150400	150400	150400	0
86	20231106	193100	8547558600	150400	150400	150400	150400	0
87	20231106	193000	8547558600	150400	150400	150400	150400	0
88	20231106	192900	8547558600	150400	150400	150400	150400	0
89	20231106	192800	8547558600	150400	150400	150400	150400	0
90	20231106	192700	8547558600	150400	150400	150400	150400	0
91	20231106	192600	8547558600	150400	150400	150400	150400	0
92	20231106	192500	8547558600	150400	150400	150400	150400	5613
93	20231106	192400	8547558600	150400	150400	150400	150400	0
94	20231106	192300	8547558600	150400	150400	150400	150400	0
95	20231106	192200	8547558600	150400	150400	150400	150400	0
96	20231106	192100	8547558600	150400	150400	150400	150400	0
97	20231106	192000	8547558600	150400	150400	150400	150400	0
98	20231106	191900	8547558600	150400	150400	150400	150400	0
99	20231106	191800	8547558600	150400	150400	150400	150400	0
100	20231106	191700	8547558600	150400	150400	150400	150400	0
101	20231106	191600	8547558600	150400	150400	150400	150400	0
102	20231106	191500	8547558600	150400	150400	150400	150400	0
103	20231106	191400	8547558600	150400	150400	150400	150400	0
104	20231106	191300	8547558600	150400	150400	150400	150400	0
105	20231106	191200	8547558600	150400	150400	150400	150400	0
106	20231106	191100	8547558600	150400	150400	150400	150400	0
107	20231106	191000	8547558600	150400	150400	150400	150400	0
108	20231106	190900	8547558600	150400	150400	150400	150400	0
109	20231106	190800	8547558600	150400	150400	150400	150400	0
110	20231106	190700	8547558600	150400	150400	150400	150400	0
111	20231106	190600	8547558600	150400	150400	150400	150400	0
112	20231106	190500	8547558600	150400	150400	150400	150400	0
113	20231106	190400	8547558600	150400	150400	150400	150400	0
114	20231106	190300	8547558600	150400	150400	150400	150400	0
115	20231106	190200	8547558600	150400	150400	150400	150400	0
116	20231106	190100	8547558600	150400	150400	150400	150400	0
117	20231106	190000	8547558600	150400	150400	150400	150400	0
118	20231106	185900	8547558600	150400	150400	150400	150400	0
119	20231106	185800	8547558600	150400	150400	150400	150400	0
120	20231106	185700	8547558600	150400	150400	150400	150400	0
121	20231106	185600	8547558600	150400	150400	150400	150400	0
122	20231106	185500	8547558600	150400	150400	150400	150400	5613
123	20231106	185400	8547558600	150400	150400	150400	150400	0
124	20231106	185300	8547558600	150400	150400	150400	150400	0
125	20231106	185200	8547558600	150400	150400	150400	150400	0
126	20231106	185100	8547558600	150400	150400	150400	150400	0
127	20231106	185000	8547558600	150400	150400	150400	150400	0
128	20231106	184900	8547558600	150400	150400	150400	150400	0
129	20231106	184800	8547558600	150400	150400	150400	150400	0
130	20231106	184700	8547558600	150400	150400	150400	150400	0
131	20231106	184600	8547558600	150400	150400	150400	150400	0
132	20231106	184500	8547558600	150400	150400	150400	150400	0
133	20231106	184400	8547558600	150400	150400	150400	150400	0
134	20231106	184300	8547558600	150400	150400	150400	150400	0
135	20231106	184200	8547558600	150400	150400	150400	150400	0
136	20231106	184100	8547558600	150400	150400	150400	150400	0
137	20231106	184000	8547558600	150400	150400	150400	150400	0
138	20231106	183900	8547558600	150400	150400	150400	150400	0
139	20231106	183800	8547558600	150400	150400	150400	150400	0
140	20231106	183700	8547558600	150400	150400	150400	150400	0
141	20231106	183600	8547558600	150400	150400	150400	150400	0
142	20231106	183500	8547558600	150400	150400	150400	150400	0
143	20231106	183400	8547558600	150400	150400	150400	150400	0
144	20231106	183300	8547558600	150400	150400	150400	150400	0
145	20231106	183200	8547558600	150400	150400	150400	150400	0
146	20231106	183100	8547558600	150400	150400	150400	150400	0
147	20231106	183000	8547558600	150400	150400	150400	150400	0
148	20231106	182900	8547558600	150400	150400	150400	150400	0
149	20231106	182800	8547558600	150400	150400	150400	150400	0
150	20231106	182700	8547558600	150400	150400	150400	150400	0
151	20231106	182600	8547558600	150400	150400	150400	150400	0
152	20231106	182500	8547558600	150400	150400	150400	150400	5613
153	20231106	182400	8547558600	150400	150400	150400	150400	0
154	20231106	182300	8547558600	150400	150400	150400	150400	0
155	20231106	182200	8547558600	150400	150400	150400	150400	0
156	20231106	182100	8547558600	150400	150400	150400	150400	0
157	20231106	182000	8547558600	150400	150400	150400	150400	0
158	20231106	181900	8547558600	150400	150400	150400	150400	0
159	20231106	181800	8547558600	150400	150400	150400	150400	0
160	20231106	181700	8547558600	150400	150400	150400	150400	0
161	20231106	181600	8547558600	150400	150400	150400	150400	0
162	20231106	181500	8547558600	150400	150400	150400	150400	0
163	20231106	181400	8547558600	150400	150400	150400	150400	0
164	20231106	181300	8547558600	150400	150400	150400	150400	0
165	20231106	181200	8547558600	150400	150400	150400	150400	0
166	20231106	181100	8547558600	150400	150400	150400	150400	0
167	20231106	181000	8547558600	150400	150400	150400	150400	0
168	20231106	180900	8547558600	150400	150400	150400	150400	0
169	20231106	180800	8547558600	150400	150400	150400	150400	0
170	20231106	180700	8547558600	150400	150400	150400	150400	0
171	20231106	180600	8547558600	150400	150400	150400	150400	0
172	20231106	180500	8547558600	150400	150400	150400	150400	0
173	20231106	180400	8547558600	150400	150400	150400	150400	0
174	20231106	180300	8547558600	150400	150400	150400	150400	0
175	20231106	180200	8547558600	150400	150400	150400	150400	0
176	20231106	180100	8547558600	150400	150400	150400	150400	0
177	20231106	180000	8547558600	150400	150400	150400	150400	0
178	20231106	175900	8547558600	150400	150400	150400	150400	0
179	20231106	175800	8547558600	150400	150400	150400	150400	0
180	20231106	175700	8547558600	150400	150400	150400	150400	0
181	20231106	175600	8547558600	150400	150400	150400	150400	0
182	20231106	175500	8547558600	150400	150400	150400	150400	5613
183	20231106	175400	8547558600	150400	150400	150400	150400	0
184	20231106	175300	8547558600	150400	150400	150400	150400	0
185	20231106	175200	8547558600	150400	150400	150400	150400	0
186	20231106	175100	8547558600	150400	150400	150400	150400	0
187	20231106	175000	8547558600	150400	150400	150400	150400	0
188	20231106	174900	8547558600	150400	150400	150400	150400	0
189	20231106	174800	8547558600	150400	150400	150400	150400	0
190	20231106	174700	8547558600	150400	150400	150400	150400	0
191	20231106	174600	8547558600	150400	150400	150400	150400	0
192	20231106	174500	8547558600	150400	150400	150400	150400	0
193	20231106	174400	8547558600	150400	150400	150400	150400	0
194	20231106	174300	8547558600	150400	150400	150400	150400	0
195	20231106	174200	8547558600	150400	150400	150400	150400	0
196	20231106	174100	8547558600	150400	150400	150400	150400	0
197	20231106	174000	8547558600	150400	150400	150400	150400	0
198	20231106	173900	8547558600	150400	150400	150400	150400	0
199	20231106	173800	8547558600	150400	150400	150400	150400	0
200	20231106	173700	8547558600	150400	150400	150400	150400	0
201	20231106	173600	8547558600	150400	150400	150400	150400	0
202	20231106	173500	8547558600	150400	150400	150400	150400	0
203	20231106	173400	8547558600	150400	150400	150400	150400	0
204	20231106	173300	8547558600	150400	150400	150400	150400	0
205	20231106	173200	8547558600	150400	150400	150400	150400	0
206	20231106	173100	8547558600	150400	150400	150400	150400	0
207	20231106	173000	8547558600	150400	150400	150400	150400	0
208	20231106	172900	8547558600	150400	150400	150400	150400	0
209	20231106	172800	8547558600	150400	150400	150400	150400	0
210	20231106	172700	8547558600	150400	150400	150400	150400	0
211	20231106	172600	8547558600	150400	150400	150400	150400	0
212	20231106	172500	8547558600	150400	150400	150400	150400	5613
213	20231106	172400	8547558600	150400	150400	150400	150400	0
214	20231106	172300	8547558600	150400	150400	150400	150400	0
215	20231106	172200	8547558600	150400	150400	150400	150400	0
216	20231106	172100	8547558600	150400	150400	150400	150400	0
217	20231106	172000	8547558600	150400	150400	150400	150400	0
218	20231106	171900	8547558600	150400	150400	150400	150400	0
219	20231106	171800	8547558600	150400	150400	150400	150400	0
220	20231106	171700	8547558600	150400	150400	150400	150400	0
221	20231106	171600	8547558600	150400	150400	150400	150400	0
222	20231106	171500	8547558600	150400	150400	150400	150400	0
223	20231106	171400	8547558600	150400	150400	150400	150400	0
224	20231106	171300	8547558600	150400	150400	150400	150400	0
225	20231106	171200	8547558600	150400	150400	150400	150400	0
226	20231106	171100	8547558600	150400	150400	150400	150400	0
227	20231106	171000	8547558600	150400	150400	150400	150400	0
228	20231106	170900	8547558600	150400	150400	150400	150400	0
229	20231106	170800	8547558600	150400	150400	150400	150400	0
230	20231106	170700	8547558600	150400	150400	150400	150400	0
231	20231106	170600	8547558600	150400	150400	150400	150400	0
232	20231106	170500	8547558600	150400	150400	150400	150400	0
233	20231106	170400	8547558600	150400	150400	150400	150400	0
234	20231106	170300	8547558600	150400	150400	150400	150400	0
235	20231106	170200	8547558600	150400	150400	150400	150400	0
236	20231106	170100	8547558600	150400	150400	150400	150400	0
237	20231106	170000	8547558600	150400	150400	150400	150400	0
238	20231106	165900	8547558600	150400	150400	150400	150400	0
239	20231106	165800	8547558600	150400	150400	150400	150400	0
240	20231106	165700	8547558600	150400	150400	150400	150400	0
241	20231106	165600	8547558600	150400	150400	150400	150400	0
242	20231106	165500	8547558600	150400	150400	150400	150400	5613
243	20231106	165400	8547558600	150400	150400	150400	150400	0
244	20231106	165300	8547558600	150400	150400	150400	150400	0
245	20231106	165200	8547558600	150400	150400	150400	150400	0
246	20231106	165100	8547558600	150400	150400	150400	150400	0
247	20231106	165000	8547558600	150400	150400	150400	150400	0
248	20231106	164900	8547558600	150400	150400	150400	150400	0
249	20231106	164800	8547558600	150400	150400	150400	150400	0
250	20231106	164700	8547558600	150400	150400	150400	150400	0
251	20231106	164600	8547558600	150400	150400	150400	150400	0
252	20231106	164500	8547558600	150400	150400	150400	150400	0
253	20231106	164400	8547558600	150400	150400	150400	150400	0
254	20231106	164300	8547558600	150400	150400	150400	150400	0
255	20231106	164200	8547558600	150400	150400	150400	150400	0
256	20231106	164100	8547558600	150400	150400	150400	150400	0
257	20231106	164000	8547558600	150400	150400	150400	150400	0
258	20231106	163900	8547558600	150400	150400	150400	150400	0
259	20231106	163800	8547558600	150400	150400	150400	150400	0
260	20231106	163700	8547558600	150400	150400	150400	150400	0
261	20231106	163600	8547558600	150400	150400	150400	150400	0
262	20231106	163500	8547558600	150400	150400	150400	150400	0
263	20231106	163400	8547558600	150400	150400	150400	150400	0
264	20231106	163300	8547558600	150400	150400	150400	150400	0
265	20231106	163200	8547558600	150400	150400	150400	150400	0
266	20231106	163100	8547558600	150400	150400	150400	150400	0
267	20231106	163000	8547558600	150400	150400	150400	150400	0
268	20231106	162900	8547558600	150400	150400	150400	150400	0
269	20231106	162800	8547558600	150400	150400	150400	150400	0
270	20231106	162700	8547558600	150400	150400	150400	150400	0
271	20231106	162600	8547558600	150400	150400	150400	150400	0
272	20231106	162500	8547558600	150400	150400	150400	150400	5613
273	20231106	162400	8547558600	150400	150400	150400	150400	0
274	20231106	162300	8547558600	150400	150400	150400	150400	0
275	20231106	162200	8547558600	150400	150400	150400	150400	0
276	20231106	162100	8547558600	150400	150400	150400	150400	0
277	20231106	162000	8547558600	150400	150400	150400	150400	0
278	20231106	161900	8547558600	150400	150400	150400	150400	0
279	20231106	161800	8547558600	150400	150400	150400	150400	0
280	20231106	161700	8547558600	150400	150400	150400	150400	0
281	20231106	161600	8547558600	150400	150400	150400	150400	0
282	20231106	161500	8547558600	150400	150400	150400	150400	0
283	20231106	161400	8547558600	150400	150400	150400	150400	0
284	20231106	161300	8547558600	150400	150400	150400	150400	0
285	20231106	161200	8547558600	150400	150400	150400	150400	0
286	20231106	161100	8547558600	150400	150400	150400	150400	0
287	20231106	161000	8547558600	150400	150400	150400	150400	0
288	20231106	160900	8547558600	150400	150400	150400	150400	0
289	20231106	160800	8547558600	150400	150400	150400	150400	0
290	20231106	160700	8547558600	150400	150400	150400	150400	0
291	20231106	160600	8547558600	150400	150400	150400	150400	0
292	20231106	160500	8547558600	150400	150400	150400	150400	0
293	20231106	160400	8547558600	150400	150400	150400	150400	0
294	20231106	160300	8547558600	150400	150400	150400	150400	0
295	20231106	160200	8547558600	150400	150400	150400	150400	0
296	20231106	160100	8547558600	150400	150400	150400	150400	0
297	20231106	160000	8547558600	150400	150400	150400	150400	0
298	20231106	155900	8547558600	150400	150400	150400	150400	0
299	20231106	155800	8547558600	150400	150400	150400	150400	0
300	20231106	155700	8547558600	150400	150400	150400	150400	0
301	20231106	155600	8547558600	150400	150400	150400	150400	0
302	20231106	155500	8547558600	150400	150400	150400	150400	5613
303	20231106	155400	8547558600	150400	150400	150400	150400	0
304	20231106	155300	8547558600	150400	150400	150400	150400	0
305	20231106	155200	8547558600	150400	150400	150400	150400	0
306	20231106	155100	8547558600	150400	150400	150400	150400	0
307	20231106	155000	8547558600	150400	150400	150400	150400	0
308	20231106	154900	8547558600	150400	150400	150400	150400	0
309	20231106	154800	8547558600	150400	150400	150400	150400	0
310	20231106	154700	8547558600	150400	150400	150400	150400	0
311	20231106	154600	8547558600	150400	150400	150400	150400	0
312	20231106	154500	8547558600	150400	150400	150400	150400	0
313	20231106	154400	8547558600	150400	150400	150400	150400	0
314	20231106	154300	8547558600	150400	150400	150400	150400	0
315	20231106	154200	8547558600	150400	150400	150400	150400	0
316	20231106	154100	8547558600	150400	150400	150400	150400	0
317	20231106	154000	8547558600	150400	150400	150400	150400	0
318	20231106	153900	8547558600	150400	150400	150400	150400	0
319	20231106	153800	8547558600	150400	150400	150400	150400	0
320	20231106	153700	8547558600	150400	150400	150400	150400	0
321	20231106	153600	8547558600	150400	150400	150400	150400	0
322	20231106	153500	8547558600	150400	150400	150400	150400	0
323	20231106	153400	8547558600	150400	150400	150400	150400	0
324	20231106	153300	8547558600	150400	150400	150400	150400	0
325	20231106	153200	8547558600	150400	150400	150400	150400	5613
326	20231106	153100	7703363400	148200	148200	148200	148200	0
327	20231106	153000	7703363400	148200	148200	148200	148200	0
328	20231106	152900	7703363400	148200	148200	148200	148200	0
329	20231106	152800	7703363400	148200	148200	148200	148200	0
330	20231106	152700	7703363400	148200	148200	148200	148200	0
331	20231106	152600	7703363400	148200	148200	148200	148200	0
332	20231106	152500	7703363400	148200	148200	148200	148200	0
333	20231106	152400	7703363400	148200	148200	148200	148200	0
334	20231106	152300	7703363400	148200	148200	148200	148200	0
335	20231106	152200	7703363400	148200	148200	148200	148200	0
336	20231106	152100	7703363400	148200	148200	148200	148200	0
337	20231106	152000	7703363400	148200	148200	148200	148200	0
338	20231106	151900	7703363400	148200	148300	148500	148200	194
339	20231106	151800	7674585000	148200	148300	148300	148200	169
340	20231106	151700	7649529100	148200	148100	148300	148100	177
341	20231106	151600	7623298700	148100	148300	148300	148000	328
342	20231106	151500	7574684000	148000	148300	148400	148000	107
343	20231106	151400	7558833900	148400	148100	148500	148100	67
344	20231106	151300	7548894800	148100	148500	148500	148100	397
345	20231106	151200	7490013500	148200	148500	148500	148200	20
346	20231106	151100	7487044900	148400	148200	148500	148100	351
347	20231106	151000	7434979300	148000	148200	148300	148000	62
348	20231106	150900	7425790500	148000	148000	148400	148000	3
349	20231106	150800	7425346100	148000	148000	148400	148000	409
350	20231106	150700	7364733000	148100	147900	148200	147900	43
351	20231106	150600	7358363500	147900	148000	148200	147900	195
352	20231106	150500	7329493200	148000	148000	148000	147900	111
353	20231106	150400	7313067300	148000	148000	148000	148000	17
354	20231106	150300	7310551300	147900	148100	148300	147800	394
355	20231106	150200	7252197600	148100	148000	148100	147800	126
356	20231106	150100	7233550600	147900	147700	148100	147700	85
357	20231106	150000	7220985800	147700	147700	147800	147600	43
358	20231106	145900	7214633200	147600	147700	147700	147600	37
359	20231106	145800	7209169200	147800	147800	148100	147500	491
360	20231106	145700	7136643000	148100	147700	148100	147700	219
361	20231106	145600	7104272800	147800	147700	147800	147700	44
362	20231106	145500	7097771000	147800	147700	147800	147700	66
363	20231106	145400	7088018600	147700	147700	147800	147700	62
364	20231106	145300	7078859200	147700	147600	147800	147600	72
365	20231106	145200	7068225100	147600	147700	147700	147600	94
366	20231106	145100	7054344400	147700	147600	147700	147600	42
367	20231106	145000	7048143300	147700	147600	147700	147600	77
368	20231106	144900	7036774900	147600	147600	147700	147500	169
369	20231106	144800	7011828100	147600	147500	147700	147500	67
370	20231106	144700	7001937900	147500	147600	147700	147500	83
371	20231106	144600	6989690600	147600	147400	147600	147400	355
372	20231106	144500	6937336700	147400	147400	147500	147400	30
373	20231106	144400	6932914600	147500	147400	147500	147400	59
374	20231106	144300	6924216900	147400	147400	147500	147300	63
375	20231106	144200	6914929400	147300	147300	147400	147300	68
376	20231106	144100	6904909600	147300	147300	147400	147300	284
377	20231106	144000	6863071400	147300	147300	147400	147300	55
378	20231106	143900	6854967100	147300	147300	147400	147300	74
379	20231106	143800	6844063900	147300	147300	147400	147300	56
380	20231106	143700	6835814400	147300	147400	147400	147300	39
381	20231106	143600	6830069400	147400	147300	147400	147300	39
382	20231106	143500	6824323400	147400	147300	147400	147300	82
383	20231106	143400	6812242800	147300	147300	147400	147200	85
384	20231106	143300	6799724300	147300	147500	147500	147300	335
385	20231106	143200	6750346800	147400	147500	147500	147400	70
386	20231106	143100	6740026500	147400	147400	147500	147400	44
387	20231106	143000	6733540300	147400	147700	147700	147400	40
388	20231106	142900	6727644000	147400	147400	147700	147400	33
389	20231106	142800	6722778600	147800	147800	147900	147400	686
390	20231106	142700	6621444200	147800	147800	147900	147800	74
391	20231106	142600	6610501300	147900	147800	147900	147800	70
392	20231106	142500	6600153200	147800	147900	147900	147800	49
393	20231106	142400	6592909400	147900	147900	147900	147800	99
394	20231106	142300	6578272000	147800	147800	147900	147800	43
395	20231106	142200	6571915000	147900	147900	147900	147800	71
396	20231106	142100	6561417900	147800	147800	147900	147800	118
397	20231106	142000	6543972900	147800	147800	147800	147800	32
398	20231106	141900	6539243300	147900	147800	147900	147800	145
399	20231106	141800	6517812000	147800	147900	147900	147800	32
400	20231106	141700	6513081500	147900	147900	147900	147800	60
401	20231106	141600	6504210400	147800	147800	147800	147800	17
402	20231106	141500	6501697800	147800	148000	148000	147800	124
403	20231106	141400	6483358600	147900	147900	148200	147800	55
404	20231106	141300	6475221100	147800	148200	148300	147800	519
405	20231106	141200	6398367200	148200	148100	148200	148100	62
406	20231106	141100	6389181900	148200	148100	148200	148100	12
407	20231106	141000	6387404500	148100	148200	148200	148100	87
408	20231106	140900	6374515700	148100	148100	148200	148100	31
409	20231106	140800	6369923600	148200	148200	148200	148100	52
410	20231106	140700	6362219200	148100	148000	148100	148000	85
411	20231106	140600	6349635700	148000	148000	148100	147900	89
412	20231106	140500	6336462300	148000	148000	148000	148000	14
413	20231106	140400	6334390300	147900	148100	148200	147900	145
414	20231106	140300	6312927400	148000	147800	148100	147700	156
415	20231106	140200	6289862300	147700	147800	147800	147700	25
416	20231106	140100	6286169100	147800	147800	147800	147700	56
417	20231106	140000	6277896800	147700	147700	147700	147700	18
418	20231106	135900	6275238200	147700	147700	147800	147700	46
419	20231106	135800	6268441600	147800	147700	147800	147700	38
420	20231106	135700	6262828400	147700	147700	147800	147700	35
421	20231106	135600	6257658100	147700	147900	147900	147700	232
422	20231106	135500	6223364100	147900	147800	148000	147800	93
423	20231106	135400	6209610100	147900	147800	147900	147800	48
424	20231106	135300	6202514000	148100	147900	148100	147800	54
425	20231106	135200	6194524300	147800	148000	148100	147800	191
426	20231106	135100	6166259900	148200	147900	148200	147800	304
427	20231106	135000	6121260300	147800	147900	147900	147800	37
428	20231106	134900	6115789900	147800	147900	147900	147800	40
429	20231106	134800	6109875600	147800	147800	147900	147800	74
430	20231106	134700	6098937400	147800	147800	147900	147800	12
431	20231106	134600	6097163700	147800	147900	148000	147800	57
432	20231106	134500	6088733600	147900	147900	148000	147900	81
433	20231106	134400	6076751400	147900	148000	148100	147900	201
434	20231106	134300	6047005800	148000	148100	148100	147900	102
435	20231106	134200	6031912200	147800	148100	148200	147800	231
436	20231106	134100	5997725200	148100	147900	148200	147800	206
437	20231106	134000	5967231400	147900	147800	148200	147800	118
438	20231106	133900	5949767100	147800	148000	148300	147800	321
439	20231106	133800	5902249300	148000	147900	148000	147900	69
440	20231106	133700	5892040300	147800	147700	147800	147600	145
441	20231106	133600	5870620300	147700	147700	147700	147600	64
442	20231106	133500	5861171700	147600	147600	147700	147600	30
443	20231106	133400	5856743200	147700	147700	147700	147600	63
444	20231106	133300	5847440300	147600	147700	147700	147600	72
445	20231106	133200	5836810200	147600	147700	147700	147600	26
446	20231106	133100	5832971500	147600	147600	147700	147600	106
447	20231106	133000	5817319300	147600	147600	147600	147600	39
448	20231106	132900	5811562900	147700	147700	147700	147600	30
449	20231106	132800	5807133500	147700	147700	147800	147600	110
450	20231106	132700	5790888200	147700	147900	147900	147700	282
451	20231106	132600	5749196200	148000	147900	148000	147900	16
452	20231106	132500	5746829500	148000	148000	148000	148000	38
453	20231106	132400	5741205500	148000	148000	148000	148000	10
454	20231106	132300	5739725500	148000	148100	148100	148000	125
455	20231106	132200	5721217800	148100	148300	148300	148100	16
456	20231106	132100	5718847600	148100	148400	148500	148100	229
457	20231106	132000	5684893600	148400	148300	148500	148300	129
458	20231106	131900	5665747600	148400	148300	148400	148200	43
459	20231106	131800	5659371800	148200	148300	148300	148200	32
460	20231106	131700	5654628900	148200	148200	148200	148100	77
461	20231106	131600	5643218400	148100	148100	148200	148100	21
462	20231106	131500	5640107800	148100	148200	148200	148100	48
463	20231106	131400	5632995900	148100	148200	148500	148100	119
464	20231106	131300	5615346000	148300	148100	148300	148100	97
465	20231106	131200	5600972000	148100	148100	148200	148100	19
466	20231106	131100	5598157100	148100	148500	148500	148000	491
467	20231106	131000	5525360400	148400	148500	148500	148400	50
468	20231106	130900	5517936600	148400	148400	148500	148400	9
469	20231106	130800	5516600800	148400	148400	148500	148400	21
470	20231106	130700	5513483500	148400	148400	148600	148300	44
471	20231106	130600	5506952200	148300	148400	148600	148300	226
472	20231106	130500	5473384900	148400	148600	148600	148300	25
473	20231106	130400	5469675500	148300	148300	148600	148200	204
474	20231106	130300	5439414100	148200	148200	148200	148100	206
475	20231106	130200	5408886300	148200	148200	148300	148200	76
476	20231106	130100	5397620600	148200	148300	148300	148200	16
477	20231106	130000	5395248600	148200	148300	148300	148200	8
478	20231106	125900	5394062800	148200	148200	148300	148200	67
479	20231106	125800	5384132400	148200	148200	148200	148100	68
480	20231106	125700	5374056700	148100	148100	148100	148100	18
481	20231106	125600	5371390900	148100	148100	148200	148100	28
482	20231106	125500	5367243600	148000	148000	148000	148000	2
483	20231106	125400	5366947600	148000	148200	148300	148000	274
484	20231106	125300	5326358300	148300	148100	148300	148100	92
485	20231106	125200	5312726600	148200	148200	148200	148100	48
486	20231106	125100	5305614700	148100	148100	148100	148100	8
487	20231106	125000	5304429900	148100	148100	148200	148100	5
488	20231106	124900	5303689100	148100	148200	148200	148100	42
489	20231106	124800	5297467800	148100	148300	148300	148000	37
490	20231106	124700	5291984200	148300	148000	148300	148000	2
491	20231106	124600	5291687900	148100	148300	148400	148100	378
492	20231106	124500	5235658100	148300	148400	148400	148300	65
493	20231106	124400	5226014600	148300	148300	148300	148300	4
494	20231106	124300	5225421400	148300	148300	148400	148300	37
495	20231106	124200	5219933500	148300	148400	148400	148300	41
496	20231106	124100	5213850900	148400	148300	148400	148300	22
497	20231106	124000	5210588100	148200	148200	148300	148200	49
498	20231106	123900	5203324500	148200	148200	148300	148200	32
499	20231106	123800	5198580900	148300	148300	148300	148300	17
500	20231106	123700	5196059800	148200	148500	148500	148200	394
501	20231106	123600	5137596200	148600	148500	148600	148500	17
502	20231106	123500	5135070500	148500	148600	148600	148500	59
503	20231106	123400	5126305000	148500	148500	148600	148500	31
504	20231106	123300	5121701300	148600	148600	148600	148500	114
505	20231106	123200	5104763600	148500	148500	148600	148500	7
506	20231106	123100	5103724000	148600	148500	148600	148500	28
507	20231106	123000	5099565900	148600	148600	148600	148500	71
508	20231106	122900	5089020100	148600	148400	148600	148400	33
509	20231106	122800	5084122700	148400	148600	148700	148400	55
510	20231106	122700	5075952900	148600	148300	148700	148300	35
511	20231106	122600	5070750600	148300	148600	148600	148300	165
512	20231106	122500	5046249200	148600	148600	148700	148600	114
513	20231106	122400	5029308400	148600	148700	148700	148600	6
514	20231106	122300	5028416700	148700	148500	148700	148500	43
515	20231106	122200	5022023900	148500	148600	148700	148500	80
516	20231106	122100	5010132800	148600	148800	148800	148500	78
517	20231106	122000	4998536200	148500	148600	148900	148500	313
518	20231106	121900	4951977400	148300	148400	148600	148300	140
519	20231106	121800	4931197500	148500	148500	148700	148400	143
520	20231106	121700	4909954800	148400	148400	148500	148400	58
521	20231106	121600	4901346000	148400	148300	148500	148300	42
522	20231106	121500	4895111900	148300	148300	148400	148300	98
523	20231106	121400	4880572600	148300	148300	148300	148300	7
524	20231106	121300	4879534500	148300	148300	148300	148300	6
525	20231106	121200	4878644700	148300	148300	148400	148300	78
526	20231106	121100	4867073500	148300	148300	148300	148300	1
527	20231106	121000	4866925200	148300	148300	148300	148300	39
528	20231106	120900	4861141500	148300	148600	148700	148300	175
529	20231106	120800	4835141000	148500	148300	148500	148300	38
530	20231106	120700	4829499800	148500	148400	148500	148300	32
531	20231106	120600	4824751700	148400	148200	148400	148100	60
532	20231106	120500	4815857600	148100	148000	148200	147900	73
533	20231106	120400	4805047000	148000	148000	148000	147900	73
534	20231106	120300	4794244700	148000	147900	148000	147900	45
535	20231106	120200	4787587800	147900	148000	148000	147900	21
536	20231106	120100	4784480600	147900	148000	148000	147900	45
537	20231106	120000	4777822000	147900	148000	148000	147900	26
538	20231106	115900	4773976200	147900	148100	148100	147900	28
539	20231106	115800	4769831800	148100	148300	148300	147900	201
540	20231106	115700	4740066700	148000	147900	148300	147900	19
541	20231106	115600	4737251000	147900	148300	148500	147900	148
542	20231106	115500	4715310000	148100	148200	148500	148100	37
543	20231106	115400	4709821400	148200	147800	148200	147700	142
544	20231106	115300	4688829500	147700	147700	147800	147700	36
545	20231106	115200	4683509800	147700	147800	147800	147700	32
546	20231106	115100	4678781700	147700	147700	147800	147700	53
547	20231106	115000	4670951400	147700	147800	147800	147700	20
548	20231106	114900	4667996000	147700	147700	147700	147700	11
549	20231106	114800	4666371300	147700	147600	147700	147600	89
550	20231106	114700	4653227000	147600	147700	147700	147600	54
551	20231106	114600	4645253700	147700	147600	147700	147600	15
552	20231106	114500	4643039600	147600	147700	147700	147600	3
553	20231106	114400	4642596700	147600	147400	147600	147400	161
554	20231106	114300	4618844500	147400	148000	148000	147400	550
555	20231106	114200	4537570300	147900	147900	148000	147900	12
556	20231106	114100	4535795100	148000	148000	148000	148000	12
557	20231106	114000	4534019100	147900	148200	148300	147900	507
558	20231106	113900	4458941300	148200	148300	148300	148200	35
559	20231106	113800	4453753300	148200	148300	148300	148200	98
560	20231106	113700	4439223700	148200	148300	148300	148200	61
561	20231106	113600	4430179400	148200	148300	148300	148200	35
562	20231106	113500	4424990300	148300	148200	148400	148200	57
563	20231106	113400	4416538400	148200	148200	148200	148200	5
564	20231106	113300	4415797400	148200	148500	148500	148200	398
565	20231106	113200	4356701600	148500	148000	148500	148000	118
566	20231106	113100	4339209700	148000	148000	148200	147900	59
567	20231106	113000	4330474700	147900	148000	148000	147900	45
568	20231106	112900	4323816500	147900	148000	148000	147900	173
569	20231106	112800	4298219000	148000	148000	148000	147900	57
570	20231106	112700	4289783900	147900	147900	148000	147900	18
571	20231106	112600	4287121300	147900	147900	148000	147900	110
572	20231106	112500	4270847600	147900	147900	148000	147900	122
573	20231106	112400	4252795900	147900	148000	148000	147900	33
574	20231106	112300	4247912300	147900	148000	148000	147900	87
575	20231106	112200	4235040300	147900	147900	148000	147900	25
576	20231106	112100	4231342300	147900	148000	148000	147900	11
577	20231106	112000	4229715300	147900	147900	148000	147900	129
578	20231106	111900	4210632300	147900	148000	148000	147900	36
579	20231106	111800	4205305700	147900	147900	148000	147900	8
580	20231106	111700	4204122200	147900	148000	148000	147900	326
581	20231106	111600	4155880600	148100	148000	148100	148000	18
582	20231106	111500	4153216200	148000	148100	148100	148000	42
583	20231106	111400	4146997400	148000	148000	148100	148000	17
584	20231106	111300	4144481000	148000	147900	148300	147900	143
585	20231106	111200	4123292300	147900	147900	148100	147900	80
586	20231106	111100	4111451700	147900	147700	147900	147600	134
587	20231106	111000	4091643400	147700	147500	147900	147500	186
588	20231106	110900	4064170000	147500	147800	147900	147500	158
589	20231106	110800	4040817700	147800	148100	148100	147800	186
590	20231106	110700	4013295600	148300	148200	148300	148100	356
591	20231106	110600	3960548400	148300	148200	148300	148200	44
592	20231106	110500	3954025500	148300	148200	148300	148200	76
593	20231106	110400	3942757600	148200	148200	148200	148200	49
594	20231106	110300	3935495800	148200	148300	148300	148200	41
595	20231106	110200	3929418700	148300	148200	148300	148200	4
596	20231106	110100	3928825800	148200	148200	148300	148200	42
597	20231106	110000	3922599800	148200	148300	148400	148200	201
598	20231106	105900	3892803900	148400	148400	148400	148300	130
599	20231106	105800	3873522400	148400	148400	148500	148300	304
600	20231106	105700	3828412600	148400	148200	148500	148200	339
601	20231106	105600	3778116700	148200	148300	148300	148200	63
602	20231106	105500	3768775300	148200	148200	148400	148100	636
603	20231106	105400	3674518300	148200	148200	148400	147900	541
604	20231106	105300	3594318700	147900	148000	148100	147900	35
605	20231106	105200	3589140800	147800	147800	148000	147800	488
606	20231106	105100	3517003400	147800	147700	148000	147700	80
607	20231106	105000	3505174000	147700	147900	148000	147700	187
608	20231106	104900	3477518300	147700	147700	147900	147700	51
609	20231106	104800	3469981300	147800	147600	147800	147500	88
610	20231106	104700	3456984300	147600	147500	147600	147400	140
611	20231106	104600	3436330400	147400	147500	147500	147400	65
612	20231106	104500	3426745400	147600	147400	147600	147400	4
613	20231106	104400	3426155600	147400	147400	147600	147400	75
614	20231106	104300	3415095000	147400	147400	147500	147300	747
615	20231106	104200	3304982500	147400	147400	147400	147400	3
616	20231106	104100	3304540300	147400	147400	147700	147400	107
617	20231106	104000	3288764000	147400	147100	147800	147100	466
618	20231106	103900	3220087200	147200	146900	147300	146900	128
619	20231106	103800	3201266800	146700	146600	146900	146600	59
620	20231106	103700	3192608100	146600	146600	146600	146600	32
621	20231106	103600	3187916900	146800	147100	147200	146500	703
622	20231106	103500	3084640900	147000	147100	147100	147000	36
623	20231106	103400	3079346200	147100	147200	147200	147000	51
624	20231106	103300	3071843400	147000	147900	147900	147000	392
625	20231106	103200	3014127800	147200	146700	147200	146700	184
626	20231106	103100	2987095800	146700	146700	146800	146700	56
627	20231106	103000	2978878000	146700	146800	146800	146700	56
628	20231106	102900	2970662000	146800	146600	146800	146500	92
629	20231106	102800	2957170300	146500	146700	146700	146500	15
630	20231106	102700	2954972100	146600	146600	147000	146600	82
631	20231106	102600	2942933600	146600	146600	146900	146500	133
632	20231106	102500	2923412700	146500	146400	146500	146400	72
633	20231106	102400	2912866300	146500	146300	146500	146300	78
634	20231106	102300	2901449200	146300	146000	146300	145900	310
635	20231106	102200	2856176700	145900	146000	146000	145900	174
636	20231106	102100	2830777600	146000	146200	146200	146000	61
637	20231106	102000	2821870700	146100	146200	146200	146100	132
638	20231106	101900	2802579700	146200	146200	146200	146200	79
639	20231106	101800	2791029900	146200	146200	146300	146200	141
640	20231106	101700	2770415200	146200	146200	146300	146200	23
641	20231106	101600	2767051700	146300	146400	146400	146200	177
642	20231106	101500	2741149700	146400	146600	146600	146400	151
643	20231106	101400	2719028000	146500	146300	146500	146300	59
644	20231106	101300	2710385300	146800	146300	147200	146100	274
645	20231106	101200	2670275900	146100	146200	146200	146100	53
646	20231106	101100	2662528200	146200	146300	146400	146200	181
647	20231106	101000	2636053100	146300	146500	146500	146300	282
648	20231106	100900	2594748000	146600	146500	146600	146500	75
649	20231106	100800	2583760200	146500	146500	146500	146500	40
650	20231106	100700	2577900200	146500	146500	146600	146500	178
651	20231106	100600	2551818700	146500	147100	147100	146500	457
652	20231106	100500	2484668500	147100	147100	147200	147000	111
653	20231106	100400	2468338800	147100	147100	147200	147100	32
654	20231106	100300	2463630900	147100	147500	147600	147100	237
655	20231106	100200	2428705500	147500	147700	147700	147500	117
656	20231106	100100	2411427900	147800	147700	147800	147700	31
657	20231106	100000	2406847100	147800	147700	147800	147600	131
658	20231106	095900	2387497600	147700	147600	147800	147600	128
659	20231106	095800	2368590000	147500	147600	147700	147500	183
660	20231106	095700	2341570600	147600	147600	147600	147500	97
661	20231106	095600	2327253500	147700	147900	147900	147700	443
662	20231106	095500	2261761800	147900	147800	147900	147800	8
663	20231106	095400	2260579300	147900	147900	147900	147900	0
664	20231106	095300	2260579300	147900	148300	148300	147900	75
665	20231106	095200	2249460700	148600	148600	148600	148300	293
666	20231106	095100	2205974300	148600	148700	148900	148600	154
667	20231106	095000	2183080100	148700	148700	148700	148700	63
668	20231106	094900	2173712000	148500	148300	149000	148300	1259
669	20231106	094800	1986458800	148600	147800	148600	147800	174
670	20231106	094700	1960643100	148200	147600	148200	147600	390
671	20231106	094600	1903000100	147900	147800	147900	147600	240
672	20231106	094500	1867542500	147800	148000	148000	147800	207
673	20231106	094400	1836908100	148000	148100	148200	148000	109
674	20231106	094300	1820766000	148100	148100	148200	148100	152
675	20231106	094200	1798252600	148200	148200	148200	148100	116
676	20231106	094100	1781070100	148200	148000	148200	147800	387
677	20231106	094000	1723787900	148000	148000	148100	148000	236
678	20231106	093900	1688848800	148100	148000	148100	148000	66
679	20231106	093800	1679075800	148000	148100	148100	147900	108
680	20231106	093700	1663082700	148100	148100	148200	148100	110
681	20231106	093600	1646791600	148100	148300	148300	148100	122
682	20231106	093500	1628701100	148300	148500	148500	148300	475
683	20231106	093400	1558183200	148600	148600	148700	148500	192
684	20231106	093300	1529651700	148700	149100	149200	148700	303
685	20231106	093200	1484479200	149300	149300	149300	149300	143
686	20231106	093100	1463129300	149400	149500	149500	149100	342
687	20231106	093000	1412058700	149500	149500	149500	149300	76
688	20231106	092900	1400697400	149500	149400	149500	149400	101
689	20231106	092800	1385603000	149100	149100	149400	149100	140
690	20231106	092700	1364710300	149200	149300	149300	149000	164
691	20231106	092600	1340241200	149300	149500	149500	149200	37
692	20231106	092500	1334713500	149500	149400	149500	149400	196
693	20231106	092400	1305429300	149500	149000	149500	149000	349
694	20231106	092300	1253366400	148900	148900	148900	148700	437
695	20231106	092200	1188320700	148900	149200	149200	148900	281
696	20231106	092100	1146427500	149300	149400	149500	149300	154
697	20231106	092000	1123421200	149200	149200	149400	149200	34
698	20231106	091900	1118343800	149400	149500	149500	149400	168
699	20231106	091800	1093237100	149500	149600	149600	149500	173
700	20231106	091700	1067360600	149600	149800	149800	149600	117
701	20231106	091600	1049841200	149800	149900	149900	149800	118
702	20231106	091500	1032159600	149900	150000	150000	149900	165
703	20231106	091400	1007424900	150000	150100	150100	149800	151
704	20231106	091300	984780900	150000	149700	150000	149600	267
705	20231106	091200	944786300	149700	149700	149800	149700	80
706	20231106	091100	932809900	149700	150200	150400	149700	308
707	20231106	091000	886602400	150200	150600	150600	150200	219
708	20231106	090900	853646800	150700	150400	150700	150400	235
709	20231106	090800	818282800	150300	149900	150400	149800	282
710	20231106	090700	775985400	149900	150500	150500	149800	309
711	20231106	090600	729541900	150900	148900	150900	148900	775
712	20231106	090500	613295600	148900	149000	149800	148900	361
713	20231106	090400	559377800	149000	148900	149700	148300	835
714	20231106	090300	434797300	148300	147700	149000	147700	1316
715	20231106	090200	239206900	147800	147500	147800	146500	58
716	20231106	090100	230658100	146600	147100	147800	146300	232
717	20231106	090000	196583000	147000	147800	147800	147000	1333