KissMeData/011170/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185500	10015370200	157400	157400	157400	157400	2799
3	20231108	185400	10015370200	157400	157400	157400	157400	0
4	20231108	185300	10015370200	157400	157400	157400	157400	0
5	20231108	185200	10015370200	157400	157400	157400	157400	0
6	20231108	185100	10015370200	157400	157400	157400	157400	0
7	20231108	185000	10015370200	157400	157400	157400	157400	0
8	20231108	184900	10015370200	157400	157400	157400	157400	0
9	20231108	184800	10015370200	157400	157400	157400	157400	0
10	20231108	184700	10015370200	157400	157400	157400	157400	0
11	20231108	184600	10015370200	157400	157400	157400	157400	0
12	20231108	184500	10015370200	157400	157400	157400	157400	0
13	20231108	184400	10015370200	157400	157400	157400	157400	0
14	20231108	184300	10015370200	157400	157400	157400	157400	0
15	20231108	184200	10015370200	157400	157400	157400	157400	0
16	20231108	184100	10015370200	157400	157400	157400	157400	0
17	20231108	184000	10015370200	157400	157400	157400	157400	0
18	20231108	183900	10015370200	157400	157400	157400	157400	0
19	20231108	183800	10015370200	157400	157400	157400	157400	0
20	20231108	183700	10015370200	157400	157400	157400	157400	0
21	20231108	183600	10015370200	157400	157400	157400	157400	0
22	20231108	183500	10015370200	157400	157400	157400	157400	0
23	20231108	183400	10015370200	157400	157400	157400	157400	0
24	20231108	183300	10015370200	157400	157400	157400	157400	0
25	20231108	183200	10015370200	157400	157400	157400	157400	0
26	20231108	183100	10015370200	157400	157400	157400	157400	0
27	20231108	183000	10015370200	157400	157400	157400	157400	0
28	20231108	182900	10015370200	157400	157400	157400	157400	0
29	20231108	182800	10015370200	157400	157400	157400	157400	0
30	20231108	182700	10015370200	157400	157400	157400	157400	0
31	20231108	182600	10015370200	157400	157400	157400	157400	0
32	20231108	182500	10015370200	157400	157400	157400	157400	2799
33	20231108	182400	10015370200	157400	157400	157400	157400	0
34	20231108	182300	10015370200	157400	157400	157400	157400	0
35	20231108	182200	10015370200	157400	157400	157400	157400	0
36	20231108	182100	10015370200	157400	157400	157400	157400	0
37	20231108	182000	10015370200	157400	157400	157400	157400	0
38	20231108	181900	10015370200	157400	157400	157400	157400	0
39	20231108	181800	10015370200	157400	157400	157400	157400	0
40	20231108	181700	10015370200	157400	157400	157400	157400	0
41	20231108	181600	10015370200	157400	157400	157400	157400	0
42	20231108	181500	10015370200	157400	157400	157400	157400	0
43	20231108	181400	10015370200	157400	157400	157400	157400	0
44	20231108	181300	10015370200	157400	157400	157400	157400	0
45	20231108	181200	10015370200	157400	157400	157400	157400	0
46	20231108	181100	10015370200	157400	157400	157400	157400	0
47	20231108	181000	10015370200	157400	157400	157400	157400	0
48	20231108	180900	10015370200	157400	157400	157400	157400	0
49	20231108	180800	10015370200	157400	157400	157400	157400	0
50	20231108	180700	10015370200	157400	157400	157400	157400	0
51	20231108	180600	10015370200	157400	157400	157400	157400	0
52	20231108	180500	10015370200	157400	157400	157400	157400	0
53	20231108	180400	10015370200	157400	157400	157400	157400	0
54	20231108	180300	10015370200	157400	157400	157400	157400	0
55	20231108	180200	10015370200	157400	157400	157400	157400	0
56	20231108	180100	10015370200	157400	157400	157400	157400	0
57	20231108	180000	10015370200	157400	157400	157400	157400	0
58	20231108	175900	10015370200	157400	157400	157400	157400	0
59	20231108	175800	10015370200	157400	157400	157400	157400	0
60	20231108	175700	10015370200	157400	157400	157400	157400	0
61	20231108	175600	10015370200	157400	157400	157400	157400	0
62	20231108	175500	10015370200	157400	157400	157400	157400	2799
63	20231108	175400	10015370200	157400	157400	157400	157400	0
64	20231108	175300	10015370200	157400	157400	157400	157400	0
65	20231108	175200	10015370200	157400	157400	157400	157400	0
66	20231108	175100	10015370200	157400	157400	157400	157400	0
67	20231108	175000	10015370200	157400	157400	157400	157400	0
68	20231108	174900	10015370200	157400	157400	157400	157400	0
69	20231108	174800	10015370200	157400	157400	157400	157400	0
70	20231108	174700	10015370200	157400	157400	157400	157400	0
71	20231108	174600	10015370200	157400	157400	157400	157400	0
72	20231108	174500	10015370200	157400	157400	157400	157400	0
73	20231108	174400	10015370200	157400	157400	157400	157400	0
74	20231108	174300	10015370200	157400	157400	157400	157400	0
75	20231108	174200	10015370200	157400	157400	157400	157400	0
76	20231108	174100	10015370200	157400	157400	157400	157400	0
77	20231108	174000	10015370200	157400	157400	157400	157400	0
78	20231108	173900	10015370200	157400	157400	157400	157400	0
79	20231108	173800	10015370200	157400	157400	157400	157400	0
80	20231108	173700	10015370200	157400	157400	157400	157400	0
81	20231108	173600	10015370200	157400	157400	157400	157400	0
82	20231108	173500	10015370200	157400	157400	157400	157400	0
83	20231108	173400	10015370200	157400	157400	157400	157400	0
84	20231108	173300	10015370200	157400	157400	157400	157400	0
85	20231108	173200	10015370200	157400	157400	157400	157400	0
86	20231108	173100	10015370200	157400	157400	157400	157400	0
87	20231108	173000	10015370200	157400	157400	157400	157400	0
88	20231108	172900	10015370200	157400	157400	157400	157400	0
89	20231108	172800	10015370200	157400	157400	157400	157400	0
90	20231108	172700	10015370200	157400	157400	157400	157400	0
91	20231108	172600	10015370200	157400	157400	157400	157400	0
92	20231108	172500	10015370200	157400	157400	157400	157400	2799
93	20231108	172400	10015370200	157400	157400	157400	157400	0
94	20231108	172300	10015370200	157400	157400	157400	157400	0
95	20231108	172200	10015370200	157400	157400	157400	157400	0
96	20231108	172100	10015370200	157400	157400	157400	157400	0
97	20231108	172000	10015370200	157400	157400	157400	157400	0
98	20231108	171900	10015370200	157400	157400	157400	157400	0
99	20231108	171800	10015370200	157400	157400	157400	157400	0
100	20231108	171700	10015370200	157400	157400	157400	157400	0
101	20231108	171600	10015370200	157400	157400	157400	157400	0
102	20231108	171500	10015370200	157400	157400	157400	157400	0
103	20231108	171400	10015370200	157400	157400	157400	157400	0
104	20231108	171300	10015370200	157400	157400	157400	157400	0
105	20231108	171200	10015370200	157400	157400	157400	157400	0
106	20231108	171100	10015370200	157400	157400	157400	157400	0
107	20231108	171000	10015370200	157400	157400	157400	157400	0
108	20231108	170900	10015370200	157400	157400	157400	157400	0
109	20231108	170800	10015370200	157400	157400	157400	157400	0
110	20231108	170700	10015370200	157400	157400	157400	157400	0
111	20231108	170600	10015370200	157400	157400	157400	157400	0
112	20231108	170500	10015370200	157400	157400	157400	157400	0
113	20231108	170400	10015370200	157400	157400	157400	157400	0
114	20231108	170300	10015370200	157400	157400	157400	157400	0
115	20231108	170200	10015370200	157400	157400	157400	157400	0
116	20231108	170100	10015370200	157400	157400	157400	157400	0
117	20231108	170000	10015370200	157400	157400	157400	157400	0
118	20231108	165900	10015370200	157400	157400	157400	157400	0
119	20231108	165800	10015370200	157400	157400	157400	157400	0
120	20231108	165700	10015370200	157400	157400	157400	157400	0
121	20231108	165600	10015370200	157400	157400	157400	157400	0
122	20231108	165500	10015370200	157400	157400	157400	157400	2799
123	20231108	165400	10015370200	157400	157400	157400	157400	0
124	20231108	165300	10015370200	157400	157400	157400	157400	0
125	20231108	165200	10015370200	157400	157400	157400	157400	0
126	20231108	165100	10015370200	157400	157400	157400	157400	0
127	20231108	165000	10015370200	157400	157400	157400	157400	0
128	20231108	164900	10015370200	157400	157400	157400	157400	0
129	20231108	164800	10015370200	157400	157400	157400	157400	0
130	20231108	164700	10015370200	157400	157400	157400	157400	0
131	20231108	164600	10015370200	157400	157400	157400	157400	0
132	20231108	164500	10015370200	157400	157400	157400	157400	0
133	20231108	164400	10015370200	157400	157400	157400	157400	0
134	20231108	164300	10015370200	157400	157400	157400	157400	0
135	20231108	164200	10015370200	157400	157400	157400	157400	0
136	20231108	164100	10015370200	157400	157400	157400	157400	0
137	20231108	164000	10015370200	157400	157400	157400	157400	0
138	20231108	163900	10015370200	157400	157400	157400	157400	0
139	20231108	163800	10015370200	157400	157400	157400	157400	0
140	20231108	163700	10015370200	157400	157400	157400	157400	0
141	20231108	163600	10015370200	157400	157400	157400	157400	0
142	20231108	163500	10015370200	157400	157400	157400	157400	0
143	20231108	163400	10015370200	157400	157400	157400	157400	0
144	20231108	163300	10015370200	157400	157400	157400	157400	0
145	20231108	163200	10015370200	157400	157400	157400	157400	0
146	20231108	163100	10015370200	157400	157400	157400	157400	0
147	20231108	163000	10015370200	157400	157400	157400	157400	0
148	20231108	162900	10015370200	157400	157400	157400	157400	0
149	20231108	162800	10015370200	157400	157400	157400	157400	0
150	20231108	162700	10015370200	157400	157400	157400	157400	0
151	20231108	162600	10015370200	157400	157400	157400	157400	0
152	20231108	162500	10015370200	157400	157400	157400	157400	2799
153	20231108	162400	10015370200	157400	157400	157400	157400	0
154	20231108	162300	10015370200	157400	157400	157400	157400	0
155	20231108	162200	10015370200	157400	157400	157400	157400	0
156	20231108	162100	10015370200	157400	157400	157400	157400	0
157	20231108	162000	10015370200	157400	157400	157400	157400	0
158	20231108	161900	10015370200	157400	157400	157400	157400	0
159	20231108	161800	10015370200	157400	157400	157400	157400	0
160	20231108	161700	10015370200	157400	157400	157400	157400	0
161	20231108	161600	10015370200	157400	157400	157400	157400	0
162	20231108	161500	10015370200	157400	157400	157400	157400	0
163	20231108	161400	10015370200	157400	157400	157400	157400	0
164	20231108	161300	10015370200	157400	157400	157400	157400	0
165	20231108	161200	10015370200	157400	157400	157400	157400	0
166	20231108	161100	10015370200	157400	157400	157400	157400	0
167	20231108	161000	10015370200	157400	157400	157400	157400	0
168	20231108	160900	10015370200	157400	157400	157400	157400	0
169	20231108	160800	10015370200	157400	157400	157400	157400	0
170	20231108	160700	10015370200	157400	157400	157400	157400	0
171	20231108	160600	10015370200	157400	157400	157400	157400	0
172	20231108	160500	10015370200	157400	157400	157400	157400	0
173	20231108	160400	10015370200	157400	157400	157400	157400	0
174	20231108	160300	10015370200	157400	157400	157400	157400	0
175	20231108	160200	10015370200	157400	157400	157400	157400	0
176	20231108	160100	10015370200	157400	157400	157400	157400	0
177	20231108	160000	10015370200	157400	157400	157400	157400	0
178	20231108	155900	10015370200	157400	157400	157400	157400	0
179	20231108	155800	10015370200	157400	157400	157400	157400	0
180	20231108	155700	10015370200	157400	157400	157400	157400	0
181	20231108	155600	10015370200	157400	157400	157400	157400	0
182	20231108	155500	10015370200	157400	157400	157400	157400	2799
183	20231108	155400	10015370200	157400	157400	157400	157400	0
184	20231108	155300	10015370200	157400	157400	157400	157400	0
185	20231108	155200	10015370200	157400	157400	157400	157400	0
186	20231108	155100	10015370200	157400	157400	157400	157400	0
187	20231108	155000	10015370200	157400	157400	157400	157400	0
188	20231108	154900	10015370200	157400	157400	157400	157400	0
189	20231108	154800	10015370200	157400	157400	157400	157400	0
190	20231108	154700	10015370200	157400	157400	157400	157400	0
191	20231108	154600	10015370200	157400	157400	157400	157400	0
192	20231108	154500	10015370200	157400	157400	157400	157400	0
193	20231108	154400	10015370200	157400	157400	157400	157400	0
194	20231108	154300	10015370200	157400	157400	157400	157400	0
195	20231108	154200	10015370200	157400	157400	157400	157400	0
196	20231108	154100	10015370200	157400	157400	157400	157400	0
197	20231108	154000	10015370200	157400	157400	157400	157400	0
198	20231108	153900	10015370200	157400	157400	157400	157400	0
199	20231108	153800	10015370200	157400	157400	157400	157400	0
200	20231108	153700	10015370200	157400	157400	157400	157400	0
201	20231108	153600	10015370200	157400	157400	157400	157400	0
202	20231108	153500	10015370200	157400	157400	157400	157400	0
203	20231108	153400	10015370200	157400	157400	157400	157400	0
204	20231108	153300	10015370200	157400	157400	157400	157400	0
205	20231108	153200	10015370200	157400	157400	157400	157400	0
206	20231108	153100	10015370200	157400	157400	157400	157400	0
207	20231108	153000	10015370200	157400	157400	157400	157400	2799
208	20231108	152900	9574807600	157400	157400	157400	157400	0
209	20231108	152800	9574807600	157400	157400	157400	157400	0
210	20231108	152700	9574807600	157400	157400	157400	157400	0
211	20231108	152600	9574807600	157400	157400	157400	157400	0
212	20231108	152500	9574807600	157400	157400	157400	157400	0
213	20231108	152400	9574807600	157400	157400	157400	157400	0
214	20231108	152300	9574807600	157400	157400	157400	157400	0
215	20231108	152200	9574807600	157400	157400	157400	157400	0
216	20231108	152100	9574807600	157400	157400	157400	157400	0
217	20231108	152000	9574807600	157400	157400	157400	157400	0
218	20231108	151900	9574807600	157400	157500	157600	157300	154
219	20231108	151800	9550560300	157500	157500	157500	157400	92
220	20231108	151700	9536070600	157500	157600	157600	157400	126
221	20231108	151600	9516228600	157600	157600	157600	157400	127
222	20231108	151500	9496225500	157600	157600	157600	157400	353
223	20231108	151400	9440620800	157500	157600	157600	157400	192
224	20231108	151300	9410376800	157600	157500	157600	157400	298
225	20231108	151200	9363441500	157600	157500	157600	157400	165
226	20231108	151100	9337450600	157500	157600	157600	157400	371
227	20231108	151000	9279018900	157500	157600	157600	157500	205
228	20231108	150900	9246723500	157600	157500	157600	157400	124
229	20231108	150800	9227190300	157500	157600	157600	157400	349
230	20231108	150700	9172222200	157600	157500	157600	157400	141
231	20231108	150600	9150008800	157400	157500	157500	157300	122
232	20231108	150500	9130799900	157300	157400	157600	157300	215
233	20231108	150400	9096951800	157400	157600	157600	157300	99
234	20231108	150300	9081368800	157200	157600	157600	157100	243
235	20231108	150200	9043142500	157600	157400	157600	157200	155
236	20231108	150100	9018747800	157400	157500	157500	157300	106
237	20231108	150000	9002061900	157500	157500	157600	157300	340
238	20231108	145900	8948527400	157600	157400	157600	157400	166
239	20231108	145800	8922376300	157500	157600	157600	157400	214
240	20231108	145700	8888672700	157500	157600	157600	157500	223
241	20231108	145600	8853542100	157500	157600	157600	157500	188
242	20231108	145500	8823924900	157600	157600	157600	157500	128
243	20231108	145400	8803756900	157600	157500	157600	157500	175
244	20231108	145300	8776186800	157500	157500	157600	157400	210
245	20231108	145200	8743111700	157500	157500	157500	157400	137
246	20231108	145100	8721543100	157400	157400	157500	157400	143
247	20231108	145000	8699029600	157400	157400	157500	157300	118
248	20231108	144900	8680452900	157400	157400	157400	157300	153
249	20231108	144800	8656376900	157400	157400	157500	157300	340
250	20231108	144700	8602866900	157400	157300	157500	157200	270
251	20231108	144600	8560384500	157300	157200	157300	157200	77
252	20231108	144500	8548275300	157200	157400	157400	157200	176
253	20231108	144400	8520588700	157400	157500	157500	157300	136
254	20231108	144300	8499190300	157400	157300	157500	157300	161
255	20231108	144200	8473854400	157300	157300	157400	157200	225
256	20231108	144100	8438461700	157200	157300	157400	157200	160
257	20231108	144000	8413299400	157300	157300	157300	157200	107
258	20231108	143900	8396472700	157300	157200	157300	157200	309
259	20231108	143800	8347894600	157200	157000	157200	157000	226
260	20231108	143700	8312398500	157000	157100	157100	157000	140
261	20231108	143600	8290411600	157100	157100	157200	157000	87
262	20231108	143500	8276744300	157100	157000	157100	157000	141
263	20231108	143400	8254605600	157000	157000	157100	157000	127
264	20231108	143300	8234665200	157000	157000	157100	157000	41
265	20231108	143200	8228226900	157100	157100	157100	157000	139
266	20231108	143100	8206397000	157100	156900	157100	156800	470
267	20231108	143000	8132652200	156800	156800	156900	156800	128
268	20231108	142900	8112579900	156900	157000	157000	156800	210
269	20231108	142800	8079630600	156900	156900	157000	156900	113
270	20231108	142700	8061899600	157000	157000	157000	156900	53
271	20231108	142600	8053582500	156900	156900	157000	156900	207
272	20231108	142500	8021094500	156900	156700	157000	156700	122
273	20231108	142400	8001960500	156800	156700	156800	156700	89
274	20231108	142300	7988008900	156800	156800	156800	156700	114
275	20231108	142200	7970143600	156800	156900	156900	156700	189
276	20231108	142100	7940513900	156800	156700	156800	156700	135
277	20231108	142000	7919349600	156800	156700	156800	156700	196
278	20231108	141900	7888635000	156700	156700	156800	156700	118
279	20231108	141800	7870139800	156800	156700	156800	156700	99
280	20231108	141700	7854624300	156800	156700	156800	156700	67
281	20231108	141600	7844123100	156800	156800	156800	156700	27
282	20231108	141500	7839891100	156800	156700	156800	156700	137
283	20231108	141400	7818420200	156800	156900	156900	156700	21
284	20231108	141300	7815127200	156800	156800	156900	156700	110
285	20231108	141200	7797881100	156800	156900	156900	156800	50
286	20231108	141100	7790039000	156900	157100	157100	156800	73
287	20231108	141000	7778582200	157000	157000	157200	157000	187
288	20231108	140900	7749203900	157100	156900	157100	156800	69
289	20231108	140800	7738373100	156900	156700	156900	156700	212
290	20231108	140700	7705139100	156800	156800	156800	156700	55
291	20231108	140600	7696519200	156700	156700	156800	156700	58
292	20231108	140500	7687429500	156800	156800	156900	156700	79
293	20231108	140400	7675043900	156800	156800	157000	156800	88
294	20231108	140300	7661243200	156900	156800	156900	156700	143
295	20231108	140200	7638820800	156800	156900	156900	156800	62
296	20231108	140100	7629098300	156800	156800	156900	156800	98
297	20231108	140000	7613730300	156800	156900	157000	156800	104
298	20231108	135900	7597411900	156900	157000	157200	156900	375
299	20231108	135800	7538519100	157000	157100	157100	157000	73
300	20231108	135700	7527057000	157000	157200	157200	157000	80
301	20231108	135600	7514490800	157200	157100	157200	157100	77
302	20231108	135500	7502392600	157200	157300	157300	157100	67
303	20231108	135400	7491862100	157200	157400	157400	157200	190
304	20231108	135300	7461977200	157300	157300	157400	157300	99
305	20231108	135200	7446402500	157300	157400	157400	157300	51
306	20231108	135100	7438378800	157300	157300	157400	157300	77
307	20231108	135000	7426266000	157300	157400	157400	157300	42
308	20231108	134900	7419656600	157300	157400	157400	157300	83
309	20231108	134800	7406599600	157400	157500	157500	157300	63
310	20231108	134700	7396684200	157400	157500	157500	157400	54
311	20231108	134600	7388182900	157500	157400	157500	157400	83
312	20231108	134500	7375117000	157500	157500	157500	157400	35
313	20231108	134400	7369605300	157400	157400	157500	157400	89
314	20231108	134300	7355595600	157500	157600	157600	157400	68
315	20231108	134200	7344890800	157400	157300	157600	157300	716
316	20231108	134100	7232183000	157300	157300	157300	157200	194
317	20231108	134000	7201668600	157200	157200	157300	157200	56
318	20231108	133900	7192863500	157300	157100	157300	157100	414
319	20231108	133800	7127782800	157100	157000	157100	157000	49
320	20231108	133700	7120088200	157100	157000	157100	157000	42
321	20231108	133600	7113491800	157000	157100	157100	157000	59
322	20231108	133500	7104226900	157000	156900	157100	156900	245
323	20231108	133400	7065762300	156900	157000	157000	156800	49
324	20231108	133300	7058076000	157000	156800	157000	156800	57
325	20231108	133200	7049136900	156900	156900	157000	156800	73
326	20231108	133100	7037685000	157000	156900	157000	156900	39
327	20231108	133000	7031564600	157000	156900	157000	156800	78
328	20231108	132900	7019326400	156800	156800	157000	156800	59
329	20231108	132800	7010072700	156800	156800	156900	156700	215
330	20231108	132700	6976372100	156900	156900	156900	156800	51
331	20231108	132600	6968374000	156900	156800	156900	156800	85
332	20231108	132500	6955043800	156900	156900	156900	156800	48
333	20231108	132400	6947515000	156900	156800	156900	156800	57
334	20231108	132300	6938576300	156800	156800	156900	156800	76
335	20231108	132200	6926657500	156900	156800	156900	156800	46
336	20231108	132100	6919442200	156800	156800	156900	156800	74
337	20231108	132000	6907836900	156800	156900	156900	156800	96
338	20231108	131900	6892783600	156800	156900	156900	156800	54
339	20231108	131800	6884315800	156900	156800	156900	156800	35
340	20231108	131700	6878827200	156800	156900	156900	156800	44
341	20231108	131600	6871926700	156800	156800	156900	156800	37
342	20231108	131500	6866124400	156800	156900	156900	156800	98
343	20231108	131400	6850749900	156800	156800	156900	156800	65
344	20231108	131300	6840556100	156800	156800	156900	156800	70
345	20231108	131200	6829578700	156800	156800	156900	156800	29
346	20231108	131100	6825031200	156800	156900	156900	156800	177
347	20231108	131000	6797262700	157000	157000	157000	156900	44
348	20231108	130900	6790358400	157000	157000	157000	156900	29
349	20231108	130800	6785807800	156900	156900	157000	156900	57
350	20231108	130700	6776863300	156900	157000	157000	156900	56
351	20231108	130600	6768074700	156900	157000	157000	156900	28
352	20231108	130500	6763681000	156900	157000	157000	156900	65
353	20231108	130400	6753481700	157000	157000	157000	156900	75
354	20231108	130300	6741713600	157000	156900	157000	156800	54
355	20231108	130200	6733241700	156900	157000	157000	156900	44
356	20231108	130100	6726337300	156900	156900	157000	156900	56
357	20231108	130000	6717550500	156900	156900	156900	156800	58
358	20231108	125900	6708452600	156800	156900	156900	156800	32
359	20231108	125800	6703434200	156800	156800	156900	156700	42
360	20231108	125700	6696848700	156800	156800	156900	156800	76
361	20231108	125600	6684930500	156700	156800	156800	156700	41
362	20231108	125500	6678504800	156800	156700	156800	156700	36
363	20231108	125400	6672862500	156800	156700	156800	156700	76
364	20231108	125300	6660952400	156800	156700	156800	156700	66
365	20231108	125200	6650609600	156800	156700	156800	156700	22
366	20231108	125100	6647161800	156800	156800	156800	156800	51
367	20231108	125000	6639165000	156900	156800	157000	156700	92
368	20231108	124900	6624735100	156800	156700	156800	156700	44
369	20231108	124800	6617838500	156700	156700	156900	156700	36
370	20231108	124700	6612196900	156800	156800	156800	156700	57
371	20231108	124600	6603260300	156700	156800	156800	156700	39
372	20231108	124500	6597148700	156800	156700	156900	156700	91
373	20231108	124400	6582886300	156900	156800	156900	156700	104
374	20231108	124300	6566582900	156700	156700	156800	156700	39
375	20231108	124200	6560471200	156800	156600	156800	156600	41
376	20231108	124100	6554047600	156500	156700	156700	156500	67
377	20231108	124000	6543558000	156600	156600	156700	156600	24
378	20231108	123900	6539799300	156600	156700	156700	156600	37
379	20231108	123800	6534004800	156700	156600	156700	156600	49
380	20231108	123700	6526331100	156700	156600	156700	156600	45
381	20231108	123600	6519283700	156700	156800	156800	156600	197
382	20231108	123500	6488416000	156700	156700	156800	156700	39
383	20231108	123400	6482304400	156800	156700	156800	156700	52
384	20231108	123300	6474155500	156800	156800	156900	156700	545
385	20231108	123200	6388701100	156800	157000	157000	156800	93
386	20231108	123100	6374111100	157000	156900	157000	156900	38
387	20231108	123000	6368148200	156900	157000	157000	156900	28
388	20231108	122900	6363753900	156900	156900	157000	156900	39
389	20231108	122800	6357634600	157000	156900	157000	156900	56
390	20231108	122700	6348847800	156900	157000	157000	156900	24
391	20231108	122600	6345081500	157000	157000	157000	156800	130
392	20231108	122500	6324686500	156900	157000	157000	156900	108
393	20231108	122400	6307740900	157000	157000	157000	156800	101
394	20231108	122300	6291900700	157000	156800	157000	156800	35
395	20231108	122200	6286410100	156800	157000	157000	156800	50
396	20231108	122100	6278569000	157000	156800	157000	156800	41
397	20231108	122000	6272139300	157000	156900	157100	156800	21
398	20231108	121900	6268843400	156900	156900	156900	156800	72
399	20231108	121800	6257551600	156900	156800	156900	156800	35
400	20231108	121700	6252062200	156900	156900	156900	156800	32
401	20231108	121600	6247044000	156800	156900	157000	156800	206
402	20231108	121500	6214722900	157000	157000	157000	156900	16
403	20231108	121400	6212211700	156900	157000	157000	156900	86
404	20231108	121300	6198714900	157000	156800	157000	156800	28
405	20231108	121200	6194322600	156900	156900	156900	156800	50
406	20231108	121100	6186481000	156800	156800	156900	156800	48
407	20231108	121000	6178953100	156900	156800	157000	156800	58
408	20231108	120900	6169855300	156900	156800	157000	156800	51
409	20231108	120800	6161854200	156900	156800	156900	156800	27
410	20231108	120700	6157619500	156900	156900	157000	156800	32
411	20231108	120600	6152598800	157000	156900	157000	156900	32
412	20231108	120500	6147577900	156900	156900	157000	156900	137
413	20231108	120400	6126082300	156900	156900	157000	156900	29
414	20231108	120300	6121531800	157000	156900	157000	156900	49
415	20231108	120200	6113842800	157000	157000	157100	157000	67
416	20231108	120100	6103323400	157100	157000	157200	157000	19
417	20231108	120000	6100339500	157100	157200	157200	157000	138
418	20231108	115900	6078660100	157200	157200	157200	157100	58
419	20231108	115800	6069546900	157100	157100	157200	157100	71
420	20231108	115700	6058391700	157100	156900	157100	156800	301
421	20231108	115600	6011187200	156800	156900	156900	156800	47
422	20231108	115500	6003815800	156800	156900	157000	156800	104
423	20231108	115400	5987501000	156900	157000	157000	156900	147
424	20231108	115300	5964435700	157000	157000	157200	157000	134
425	20231108	115200	5943396300	157100	157100	157100	157000	46
426	20231108	115100	5936173300	157100	157100	157200	157000	177
427	20231108	115000	5908370200	157100	157100	157200	157000	222
428	20231108	114900	5873496600	157000	156900	157100	156900	105
429	20231108	114800	5857005300	157000	156900	157100	156900	32
430	20231108	114700	5851983100	157000	157000	157000	156900	109
431	20231108	114600	5834876000	157000	157000	157100	157000	46
432	20231108	114500	5827652600	157000	157000	157100	157000	31
433	20231108	114400	5822784900	157100	156900	157100	156800	69
434	20231108	114300	5811952000	157000	156900	157000	156800	66
435	20231108	114200	5801597600	156900	156900	157000	156900	45
436	20231108	114100	5794536300	156900	157000	157000	156900	44
437	20231108	114000	5787631000	157000	156900	157000	156800	41
438	20231108	113900	5781199700	156800	157000	157000	156800	51
439	20231108	113800	5773198100	157000	156900	157000	156900	76
440	20231108	113700	5761269200	157000	156800	157000	156800	159
441	20231108	113600	5736333500	156800	156900	156900	156700	88
442	20231108	113500	5722535500	156900	156800	156900	156800	32
443	20231108	113400	5717516800	156800	157000	157000	156800	31
444	20231108	113300	5712652300	156900	156900	157000	156900	84
445	20231108	113200	5699472200	157000	157100	157100	156900	45
446	20231108	113100	5692407200	157000	156900	157100	156900	76
447	20231108	113000	5680474500	157000	157000	157100	157000	138
448	20231108	112900	5658806700	157100	157000	157100	157000	181
449	20231108	112800	5630387400	156900	156900	156900	156800	107
450	20231108	112700	5613603800	156900	156900	157000	156800	64
451	20231108	112600	5603562700	156900	156900	157000	156900	69
452	20231108	112500	5592734800	156900	157000	157000	156900	73
453	20231108	112400	5581280200	157000	157100	157100	157000	100
454	20231108	112300	5565578900	157100	157000	157100	157000	62
455	20231108	112200	5555844200	157100	157200	157200	157000	84
456	20231108	112100	5542644900	157200	157200	157300	157200	38
457	20231108	112000	5536670700	157200	157300	157300	157200	76
458	20231108	111900	5524722400	157200	157400	157400	157200	223
459	20231108	111800	5489632000	157500	157200	157500	157200	135
460	20231108	111700	5468396400	157300	157100	157300	157100	125
461	20231108	111600	5448747700	157200	156900	157200	156900	93
462	20231108	111500	5434140000	157000	156900	157000	156900	43
463	20231108	111400	5427391700	156900	157200	157200	156900	69
464	20231108	111300	5416559700	157100	157100	157200	157100	34
465	20231108	111200	5411217900	157100	157200	157200	157000	88
466	20231108	111100	5397393600	157200	157200	157200	157100	102
467	20231108	111000	5381368400	157200	156900	157200	156900	138
468	20231108	110900	5359698500	156900	156900	157000	156900	53
469	20231108	110800	5351382100	157000	156900	157000	156800	42
470	20231108	110700	5344793100	156800	156800	156900	156800	50
471	20231108	110600	5336952100	156900	156900	156900	156800	33
472	20231108	110500	5331776900	156800	156600	157000	156600	344
473	20231108	110400	5277871300	156700	156700	156700	156600	70
474	20231108	110300	5266907700	156700	156800	156900	156600	133
475	20231108	110200	5246063400	156800	157100	157200	156800	203
476	20231108	110100	5214198300	157100	157200	157200	157100	88
477	20231108	110000	5200369600	157300	157300	157300	157200	27
478	20231108	105900	5196123700	157300	157300	157300	157200	96
479	20231108	105800	5181025500	157300	157500	157500	157300	50
480	20231108	105700	5173158100	157300	157500	157600	157300	277
481	20231108	105600	5129538500	157500	157400	157600	157400	108
482	20231108	105500	5112530300	157500	157200	157500	157200	68
483	20231108	105400	5101833700	157300	157200	157300	157100	79
484	20231108	105300	5089417500	157100	157100	157200	157100	80
485	20231108	105200	5076848900	157100	157100	157100	157100	14
486	20231108	105100	5074649500	157100	157200	157200	157100	77
487	20231108	105000	5062551100	157100	157200	157200	157100	39
488	20231108	104900	5056424100	157100	157200	157200	157100	63
489	20231108	104800	5046521300	157300	157200	157300	157200	39
490	20231108	104700	5040389300	157300	157300	157300	157200	20
491	20231108	104600	5037244900	157200	157300	157300	157200	6
492	20231108	104500	5036301500	157200	157400	157400	157200	80
493	20231108	104400	5023721200	157400	157100	157400	157100	108
494	20231108	104300	5006738500	157200	157200	157200	157200	160
495	20231108	104200	4981586500	157200	157300	157300	157200	75
496	20231108	104100	4969796100	157200	157200	157300	157200	46
497	20231108	104000	4962564800	157300	157200	157300	157200	46
498	20231108	103900	4955333200	157200	157300	157400	157200	97
499	20231108	103800	4940074800	157400	157300	157400	157300	70
500	20231108	103700	4929063400	157300	157400	157400	157300	176
501	20231108	103600	4901362800	157400	157400	157400	157400	9
502	20231108	103500	4899946200	157500	157500	157500	157400	28
503	20231108	103400	4895538300	157400	157500	157500	157400	24
504	20231108	103300	4891760600	157400	157400	157500	157400	44
505	20231108	103200	4884832800	157500	157500	157500	157400	52
506	20231108	103100	4876645600	157500	157500	157500	157400	48
507	20231108	103000	4869087200	157500	157400	157700	157400	235
508	20231108	102900	4832044700	157400	157400	157500	157400	78
509	20231108	102800	4819767400	157400	157600	157600	157400	89
510	20231108	102700	4805754700	157500	157500	157600	157500	30
511	20231108	102600	4801029600	157500	157500	157600	157500	67
512	20231108	102500	4790473200	157600	157600	157600	157500	45
513	20231108	102400	4783385100	157600	157400	157600	157400	119
514	20231108	102300	4764636400	157400	157400	157500	157400	68
515	20231108	102200	4753933000	157500	157500	157500	157400	35
516	20231108	102100	4748423600	157400	157400	157500	157400	34
517	20231108	102000	4743071400	157400	157400	157400	157400	22
518	20231108	101900	4739608600	157500	157500	157600	157500	62
519	20231108	101800	4729843400	157600	157500	157600	157200	202
520	20231108	101700	4698058300	157500	157500	157600	157400	42
521	20231108	101600	4691444400	157500	157600	157600	157500	71
522	20231108	101500	4680258800	157600	157400	157800	157400	224
523	20231108	101400	4644951800	157500	157500	157500	157400	9
524	20231108	101300	4643534800	157400	157400	157500	157400	47
525	20231108	101200	4636136700	157400	157400	157500	157400	21
526	20231108	101100	4632830900	157500	157400	157500	157400	34
527	20231108	101000	4627478600	157400	157400	157500	157400	37
528	20231108	100900	4621654700	157500	157500	157700	157400	72
529	20231108	100800	4610310000	157500	157500	157700	157400	92
530	20231108	100700	4595814800	157500	157600	157600	157500	173
531	20231108	100600	4568557500	157600	157600	157700	157400	162
532	20231108	100500	4543047800	157700	157600	157700	157400	274
533	20231108	100400	4499877100	157500	157600	157800	157500	116
534	20231108	100300	4481599100	157400	157400	157700	157200	292
535	20231108	100200	4435630600	157500	157400	157600	157200	141
536	20231108	100100	4413435700	157400	157100	157400	157100	434
537	20231108	100000	4345216100	157100	157300	157400	157100	288
538	20231108	095900	4299929700	157400	157400	157400	157300	45
539	20231108	095800	4292849800	157400	157400	157500	157300	196
540	20231108	095700	4262000400	157400	157800	157800	157400	69
541	20231108	095600	4251127600	157700	157500	158000	157500	498
542	20231108	095500	4172616600	157400	157500	157500	157400	31
543	20231108	095400	4167735100	157500	157400	157500	157400	104
544	20231108	095300	4151360600	157500	157500	157500	157400	66
545	20231108	095200	4140967800	157400	157900	157900	157400	598
546	20231108	095100	4046691900	157900	157700	157900	157700	22
547	20231108	095000	4043220400	157800	157800	157800	157700	41
548	20231108	094900	4036752000	157800	157900	157900	157700	63
549	20231108	094800	4026809300	157900	157800	157900	157700	44
550	20231108	094700	4019862300	157800	157900	157900	157700	133
551	20231108	094600	3998880600	157900	157800	157900	157700	95
552	20231108	094500	3983890100	157800	157900	157900	157700	18
553	20231108	094400	3981048900	157700	157900	157900	157700	49
554	20231108	094300	3973319000	157900	157800	157900	157700	70
555	20231108	094200	3962273200	157800	158200	158200	157600	352
556	20231108	094100	3906688600	158200	158200	158200	158100	56
557	20231108	094000	3897830900	158200	158400	158400	158000	118
558	20231108	093900	3879166400	158400	158400	158500	158100	231
559	20231108	093800	3842594200	158500	158400	158500	158400	33
560	20231108	093700	3837364900	158500	158600	158700	158400	368
561	20231108	093600	3779039700	158700	158600	158700	158500	188
562	20231108	093500	3749222100	158500	158700	158700	158500	132
563	20231108	093400	3728281400	158600	158500	158600	158400	173
564	20231108	093300	3700859600	158500	158400	158500	158300	87
565	20231108	093200	3687077500	158400	158400	158500	158000	502
566	20231108	093100	3607669800	158400	158700	158700	158400	321
567	20231108	093000	3556759300	158700	158900	159000	158600	456
568	20231108	092900	3484301900	159000	158900	159000	158800	406
569	20231108	092800	3419765500	158900	158100	159000	158100	1907
570	20231108	092700	3117141500	158200	158200	158200	158100	353
571	20231108	092600	3061303900	158200	157700	158200	157700	2360
572	20231108	092500	2688468500	157700	157400	157700	157400	957
573	20231108	092400	2537687100	157500	157300	157500	157300	619
574	20231108	092300	2440218700	157300	157100	157400	157100	145
575	20231108	092200	2417406100	157200	157100	157300	157100	244
576	20231108	092100	2379055500	157000	157000	157100	156900	112
577	20231108	092000	2361477000	156900	157300	157400	156900	175
578	20231108	091900	2333979200	157200	157200	157400	157100	489
579	20231108	091800	2257070300	157100	157000	157200	156700	503
580	20231108	091700	2178088700	157000	156800	157100	156600	646
581	20231108	091600	2076732100	156800	156600	157000	156400	1519
582	20231108	091500	1838614300	156500	156500	156600	156500	89
583	20231108	091400	1824678000	156600	156500	156700	156400	251
584	20231108	091300	1785381200	156500	156900	157000	156500	365
585	20231108	091200	1728157800	156400	156800	157100	156200	897
586	20231108	091100	1587564000	156500	156900	156900	156500	508
587	20231108	091000	1507967400	156900	157000	157100	156900	267
588	20231108	090900	1466040300	156700	156600	157000	156600	909
589	20231108	090800	1323519200	156500	157100	157100	156500	648
590	20231108	090700	1221892800	157100	156300	157400	156300	418
591	20231108	090600	1156355800	156100	156400	156400	155800	1137
592	20231108	090500	978839700	156400	156600	156800	155500	906
593	20231108	090400	837208800	155600	157300	157300	155500	827
594	20231108	090300	707567300	157300	157100	157600	157100	557
595	20231108	090200	619947900	157000	157400	157500	157000	1264
596	20231108	090100	421333300	157500	157900	157900	157200	823
597	20231108	090000	291574600	158000	156900	158000	156900	1850