KissMeData/001040/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183300	16846361000	92300	92300	92300	92300	26167
3	20231109	183200	16846361000	92300	92300	92300	92300	0
4	20231109	183100	16846361000	92300	92300	92300	92300	0
5	20231109	183000	16846361000	92300	92300	92300	92300	0
6	20231109	182900	16846361000	92300	92300	92300	92300	0
7	20231109	182800	16846361000	92300	92300	92300	92300	0
8	20231109	182700	16846361000	92300	92300	92300	92300	0
9	20231109	182600	16846361000	92300	92300	92300	92300	0
10	20231109	182500	16846361000	92300	92300	92300	92300	0
11	20231109	182400	16846361000	92300	92300	92300	92300	0
12	20231109	182300	16846361000	92300	92300	92300	92300	0
13	20231109	182200	16846361000	92300	92300	92300	92300	0
14	20231109	182100	16846361000	92300	92300	92300	92300	0
15	20231109	182000	16846361000	92300	92300	92300	92300	0
16	20231109	181900	16846361000	92300	92300	92300	92300	0
17	20231109	181800	16846361000	92300	92300	92300	92300	0
18	20231109	181700	16846361000	92300	92300	92300	92300	0
19	20231109	181600	16846361000	92300	92300	92300	92300	0
20	20231109	181500	16846361000	92300	92300	92300	92300	0
21	20231109	181400	16846361000	92300	92300	92300	92300	0
22	20231109	181300	16846361000	92300	92300	92300	92300	0
23	20231109	181200	16846361000	92300	92300	92300	92300	0
24	20231109	181100	16846361000	92300	92300	92300	92300	0
25	20231109	181000	16846361000	92300	92300	92300	92300	0
26	20231109	180900	16846361000	92300	92300	92300	92300	0
27	20231109	180800	16846361000	92300	92300	92300	92300	0
28	20231109	180700	16846361000	92300	92300	92300	92300	0
29	20231109	180600	16846361000	92300	92300	92300	92300	0
30	20231109	180500	16846361000	92300	92300	92300	92300	0
31	20231109	180400	16846361000	92300	92300	92300	92300	0
32	20231109	180300	16846361000	92300	92300	92300	92300	26167
33	20231109	180200	16846361000	92300	92300	92300	92300	0
34	20231109	180100	16846361000	92300	92300	92300	92300	0
35	20231109	180000	16846361000	92300	92300	92300	92300	0
36	20231109	175900	16846361000	92300	92300	92300	92300	0
37	20231109	175800	16846361000	92300	92300	92300	92300	0
38	20231109	175700	16846361000	92300	92300	92300	92300	0
39	20231109	175600	16846361000	92300	92300	92300	92300	0
40	20231109	175500	16846361000	92300	92300	92300	92300	0
41	20231109	175400	16846361000	92300	92300	92300	92300	0
42	20231109	175300	16846361000	92300	92300	92300	92300	0
43	20231109	175200	16846361000	92300	92300	92300	92300	0
44	20231109	175100	16846361000	92300	92300	92300	92300	0
45	20231109	175000	16846361000	92300	92300	92300	92300	0
46	20231109	174900	16846361000	92300	92300	92300	92300	0
47	20231109	174800	16846361000	92300	92300	92300	92300	0
48	20231109	174700	16846361000	92300	92300	92300	92300	0
49	20231109	174600	16846361000	92300	92300	92300	92300	0
50	20231109	174500	16846361000	92300	92300	92300	92300	0
51	20231109	174400	16846361000	92300	92300	92300	92300	0
52	20231109	174300	16846361000	92300	92300	92300	92300	0
53	20231109	174200	16846361000	92300	92300	92300	92300	0
54	20231109	174100	16846361000	92300	92300	92300	92300	0
55	20231109	174000	16846361000	92300	92300	92300	92300	0
56	20231109	173900	16846361000	92300	92300	92300	92300	0
57	20231109	173800	16846361000	92300	92300	92300	92300	0
58	20231109	173700	16846361000	92300	92300	92300	92300	0
59	20231109	173600	16846361000	92300	92300	92300	92300	0
60	20231109	173500	16846361000	92300	92300	92300	92300	0
61	20231109	173400	16846361000	92300	92300	92300	92300	0
62	20231109	173300	16846361000	92300	92300	92300	92300	26167
63	20231109	173200	16846361000	92300	92300	92300	92300	0
64	20231109	173100	16846361000	92300	92300	92300	92300	0
65	20231109	173000	16846361000	92300	92300	92300	92300	0
66	20231109	172900	16846361000	92300	92300	92300	92300	0
67	20231109	172800	16846361000	92300	92300	92300	92300	0
68	20231109	172700	16846361000	92300	92300	92300	92300	0
69	20231109	172600	16846361000	92300	92300	92300	92300	0
70	20231109	172500	16846361000	92300	92300	92300	92300	0
71	20231109	172400	16846361000	92300	92300	92300	92300	0
72	20231109	172300	16846361000	92300	92300	92300	92300	0
73	20231109	172200	16846361000	92300	92300	92300	92300	0
74	20231109	172100	16846361000	92300	92300	92300	92300	0
75	20231109	172000	16846361000	92300	92300	92300	92300	0
76	20231109	171900	16846361000	92300	92300	92300	92300	0
77	20231109	171800	16846361000	92300	92300	92300	92300	0
78	20231109	171700	16846361000	92300	92300	92300	92300	0
79	20231109	171600	16846361000	92300	92300	92300	92300	0
80	20231109	171500	16846361000	92300	92300	92300	92300	0
81	20231109	171400	16846361000	92300	92300	92300	92300	0
82	20231109	171300	16846361000	92300	92300	92300	92300	0
83	20231109	171200	16846361000	92300	92300	92300	92300	0
84	20231109	171100	16846361000	92300	92300	92300	92300	0
85	20231109	171000	16846361000	92300	92300	92300	92300	0
86	20231109	170900	16846361000	92300	92300	92300	92300	0
87	20231109	170800	16846361000	92300	92300	92300	92300	0
88	20231109	170700	16846361000	92300	92300	92300	92300	0
89	20231109	170600	16846361000	92300	92300	92300	92300	0
90	20231109	170500	16846361000	92300	92300	92300	92300	0
91	20231109	170400	16846361000	92300	92300	92300	92300	0
92	20231109	170300	16846361000	92300	92300	92300	92300	26167
93	20231109	170200	16846361000	92300	92300	92300	92300	0
94	20231109	170100	16846361000	92300	92300	92300	92300	0
95	20231109	170000	16846361000	92300	92300	92300	92300	0
96	20231109	165900	16846361000	92300	92300	92300	92300	0
97	20231109	165800	16846361000	92300	92300	92300	92300	0
98	20231109	165700	16846361000	92300	92300	92300	92300	0
99	20231109	165600	16846361000	92300	92300	92300	92300	0
100	20231109	165500	16846361000	92300	92300	92300	92300	0
101	20231109	165400	16846361000	92300	92300	92300	92300	0
102	20231109	165300	16846361000	92300	92300	92300	92300	0
103	20231109	165200	16846361000	92300	92300	92300	92300	0
104	20231109	165100	16846361000	92300	92300	92300	92300	0
105	20231109	165000	16846361000	92300	92300	92300	92300	0
106	20231109	164900	16846361000	92300	92300	92300	92300	0
107	20231109	164800	16846361000	92300	92300	92300	92300	0
108	20231109	164700	16846361000	92300	92300	92300	92300	0
109	20231109	164600	16846361000	92300	92300	92300	92300	0
110	20231109	164500	16846361000	92300	92300	92300	92300	0
111	20231109	164400	16846361000	92300	92300	92300	92300	0
112	20231109	164300	16846361000	92300	92300	92300	92300	0
113	20231109	164200	16846361000	92300	92300	92300	92300	0
114	20231109	164100	16846361000	92300	92300	92300	92300	0
115	20231109	164000	16846361000	92300	92300	92300	92300	0
116	20231109	163900	16846361000	92300	92300	92300	92300	0
117	20231109	163800	16846361000	92300	92300	92300	92300	0
118	20231109	163700	16846361000	92300	92300	92300	92300	0
119	20231109	163600	16846361000	92300	92300	92300	92300	0
120	20231109	163500	16846361000	92300	92300	92300	92300	0
121	20231109	163400	16846361000	92300	92300	92300	92300	0
122	20231109	163300	16846361000	92300	92300	92300	92300	26167
123	20231109	163200	16846361000	92300	92300	92300	92300	0
124	20231109	163100	16846361000	92300	92300	92300	92300	0
125	20231109	163000	16846361000	92300	92300	92300	92300	0
126	20231109	162900	16846361000	92300	92300	92300	92300	0
127	20231109	162800	16846361000	92300	92300	92300	92300	0
128	20231109	162700	16846361000	92300	92300	92300	92300	0
129	20231109	162600	16846361000	92300	92300	92300	92300	0
130	20231109	162500	16846361000	92300	92300	92300	92300	0
131	20231109	162400	16846361000	92300	92300	92300	92300	0
132	20231109	162300	16846361000	92300	92300	92300	92300	0
133	20231109	162200	16846361000	92300	92300	92300	92300	0
134	20231109	162100	16846361000	92300	92300	92300	92300	0
135	20231109	162000	16846361000	92300	92300	92300	92300	0
136	20231109	161900	16846361000	92300	92300	92300	92300	0
137	20231109	161800	16846361000	92300	92300	92300	92300	0
138	20231109	161700	16846361000	92300	92300	92300	92300	0
139	20231109	161600	16846361000	92300	92300	92300	92300	0
140	20231109	161500	16846361000	92300	92300	92300	92300	0
141	20231109	161400	16846361000	92300	92300	92300	92300	0
142	20231109	161300	16846361000	92300	92300	92300	92300	0
143	20231109	161200	16846361000	92300	92300	92300	92300	0
144	20231109	161100	16846361000	92300	92300	92300	92300	0
145	20231109	161000	16846361000	92300	92300	92300	92300	0
146	20231109	160900	16846361000	92300	92300	92300	92300	0
147	20231109	160800	16846361000	92300	92300	92300	92300	0
148	20231109	160700	16846361000	92300	92300	92300	92300	0
149	20231109	160600	16846361000	92300	92300	92300	92300	0
150	20231109	160500	16846361000	92300	92300	92300	92300	0
151	20231109	160400	16846361000	92300	92300	92300	92300	0
152	20231109	160300	16846361000	92300	92300	92300	92300	26167
153	20231109	160200	16846361000	92300	92300	92300	92300	0
154	20231109	160100	16846361000	92300	92300	92300	92300	0
155	20231109	160000	16846361000	92300	92300	92300	92300	0
156	20231109	155900	16846361000	92300	92300	92300	92300	0
157	20231109	155800	16846361000	92300	92300	92300	92300	0
158	20231109	155700	16846361000	92300	92300	92300	92300	0
159	20231109	155600	16846361000	92300	92300	92300	92300	0
160	20231109	155500	16846361000	92300	92300	92300	92300	0
161	20231109	155400	16846361000	92300	92300	92300	92300	0
162	20231109	155300	16846361000	92300	92300	92300	92300	0
163	20231109	155200	16846361000	92300	92300	92300	92300	0
164	20231109	155100	16846361000	92300	92300	92300	92300	0
165	20231109	155000	16846361000	92300	92300	92300	92300	0
166	20231109	154900	16846361000	92300	92300	92300	92300	0
167	20231109	154800	16846361000	92300	92300	92300	92300	0
168	20231109	154700	16846361000	92300	92300	92300	92300	0
169	20231109	154600	16846361000	92300	92300	92300	92300	0
170	20231109	154500	16846361000	92300	92300	92300	92300	0
171	20231109	154400	16846361000	92300	92300	92300	92300	0
172	20231109	154300	16846361000	92300	92300	92300	92300	0
173	20231109	154200	16846361000	92300	92300	92300	92300	0
174	20231109	154100	16846361000	92300	92300	92300	92300	0
175	20231109	154000	16846361000	92300	92300	92300	92300	0
176	20231109	153900	16846361000	92300	92300	92300	92300	0
177	20231109	153800	16846361000	92300	92300	92300	92300	0
178	20231109	153700	16846361000	92300	92300	92300	92300	0
179	20231109	153600	16846361000	92300	92300	92300	92300	0
180	20231109	153500	16846361000	92300	92300	92300	92300	0
181	20231109	153400	16846361000	92300	92300	92300	92300	0
182	20231109	153300	16846361000	92300	92300	92300	92300	26167
183	20231109	153200	16846361000	92300	92300	92300	92300	0
184	20231109	153100	16846361000	92300	92300	92300	92300	0
185	20231109	153000	16846361000	92300	92300	92300	92300	26167
186	20231109	152900	14431146900	92400	92400	92400	92400	0
187	20231109	152800	14431146900	92400	92400	92400	92400	0
188	20231109	152700	14431146900	92400	92400	92400	92400	0
189	20231109	152600	14431146900	92400	92400	92400	92400	0
190	20231109	152500	14431146900	92400	92400	92400	92400	0
191	20231109	152400	14431146900	92400	92400	92400	92400	0
192	20231109	152300	14431146900	92400	92400	92400	92400	0
193	20231109	152200	14431146900	92400	92400	92400	92400	0
194	20231109	152100	14431146900	92400	92400	92400	92400	0
195	20231109	152000	14431146900	92400	92400	92400	92400	0
196	20231109	151900	14431146900	92400	92300	92400	92300	322
197	20231109	151800	14401424000	92400	92500	92500	92300	363
198	20231109	151700	14367888900	92500	92500	92800	92400	333
199	20231109	151600	14337077900	92400	92500	92600	92400	130
200	20231109	151500	14325048300	92500	92800	92800	92500	358
201	20231109	151400	14291908600	92800	92500	92800	92500	324
202	20231109	151300	14261906900	92600	92600	92600	92500	279
203	20231109	151200	14236079700	92600	92600	92800	92500	425
204	20231109	151100	14196731000	92700	92800	92900	92500	827
205	20231109	151000	14120173700	92700	92600	92900	92500	663
206	20231109	150900	14058749200	92800	92700	92900	92600	277
207	20231109	150800	14033068200	92700	92700	92800	92500	261
208	20231109	150700	14008891000	92800	92800	92800	92500	341
209	20231109	150600	13977269800	92800	92900	92900	92500	292
210	20231109	150500	13950194900	92800	92800	92900	92500	253
211	20231109	150400	13926744100	92900	92900	92900	92500	240
212	20231109	150300	13904506100	92900	92800	93000	92500	342
213	20231109	150200	13872791700	92500	92600	93000	92400	235
214	20231109	150100	13851023200	92500	92400	93000	92300	285
215	20231109	150000	13824611200	92300	92200	92500	92200	621
216	20231109	145900	13767249800	92300	92200	92300	92200	1857
217	20231109	145800	13595863800	92200	92200	92300	92200	411
218	20231109	145700	13557958700	92300	92100	92300	92100	1326
219	20231109	145600	13435762500	92100	92300	92300	92100	3066
220	20231109	145500	13153071800	92300	92400	92400	92200	1168
221	20231109	145400	13045270000	92300	92400	92600	92300	682
222	20231109	145300	12982235000	92300	92500	92600	92300	1107
223	20231109	145200	12879928000	92400	92600	92700	92400	1018
224	20231109	145100	12785798500	92500	92700	92800	92500	980
225	20231109	145000	12695055500	92600	92900	92900	92600	1397
226	20231109	144900	12565518200	92900	93000	93300	92800	644
227	20231109	144800	12505691400	93000	92900	93100	92800	676
228	20231109	144700	12442909700	92800	93100	93100	92800	641
229	20231109	144600	12383369300	93000	93300	93400	93000	468
230	20231109	144500	12339813400	93100	93000	93500	93000	553
231	20231109	144400	12288258000	93400	93300	93500	93000	225
232	20231109	144300	12267271200	93200	93100	93500	93100	343
233	20231109	144200	12235239700	93400	93200	93500	93000	247
234	20231109	144100	12212181400	93300	93300	93500	93000	305
235	20231109	144000	12183748500	93100	93300	93400	93000	617
236	20231109	143900	12126231900	93400	93500	93600	93200	341
237	20231109	143800	12094358600	93500	93500	93600	93400	275
238	20231109	143700	12068645400	93500	93400	93600	93400	303
239	20231109	143600	12040322800	93400	93500	93700	93400	317
240	20231109	143500	12010663600	93500	93600	93700	93400	289
241	20231109	143400	11983611400	93500	93300	93600	93300	160
242	20231109	143300	11968645300	93400	93500	93700	93300	443
243	20231109	143200	11927183600	93400	93500	93600	93200	331
244	20231109	143100	11896252800	93300	93400	93600	93300	208
245	20231109	143000	11876809800	93400	93500	93600	93300	282
246	20231109	142900	11850434100	93500	93400	93600	93200	372
247	20231109	142800	11815673400	93500	93700	93700	93300	745
248	20231109	142700	11745945600	93600	93400	93700	93200	654
249	20231109	142600	11684792700	93400	93400	93600	93400	341
250	20231109	142500	11652894500	93400	93200	93700	93200	443
251	20231109	142400	11611440800	93200	93500	93600	93200	613
252	20231109	142300	11554135200	93700	93400	93700	93400	431
253	20231109	142200	11513802000	93500	93600	93700	93200	334
254	20231109	142100	11482567200	93600	93400	93600	93200	588
255	20231109	142000	11427612300	93200	93500	93600	93200	339
256	20231109	141900	11395925900	93500	93300	93600	93300	412
257	20231109	141800	11357396000	93500	93500	93600	93200	277
258	20231109	141700	11331495200	93300	93300	93600	93300	448
259	20231109	141600	11289607200	93400	93600	93600	93200	380
260	20231109	141500	11254119900	93600	93500	93600	93200	497
261	20231109	141400	11207672600	93500	93300	93500	93200	430
262	20231109	141300	11167540000	93200	93400	93500	93200	758
263	20231109	141200	11096798200	93300	93300	93500	93200	426
264	20231109	141100	11057028100	93300	93200	93400	93200	473
265	20231109	141000	11012878900	93400	93300	93500	93200	324
266	20231109	140900	10982631000	93300	93200	93500	93200	302
267	20231109	140800	10954431300	93300	93400	93500	93200	357
268	20231109	140700	10921116400	93400	93300	93500	93300	252
269	20231109	140600	10897565900	93300	93100	93500	93100	210
270	20231109	140500	10877946600	93100	93500	93500	93000	409
271	20231109	140400	10839776700	93100	93200	93500	93100	502
272	20231109	140300	10792971600	93200	93400	93500	93100	630
273	20231109	140200	10734201900	93400	93400	93500	93300	165
274	20231109	140100	10718787300	93300	93400	93500	93300	81
275	20231109	140000	10711220900	93500	93500	93500	93300	470
276	20231109	135900	10667306100	93500	93300	93500	93300	87
277	20231109	135800	10659176800	93500	93300	93500	93200	246
278	20231109	135700	10636202500	93200	93400	93500	93200	344
279	20231109	135600	10604097400	93300	93400	93400	93300	382
280	20231109	135500	10568438500	93300	93300	93400	93200	489
281	20231109	135400	10522834900	93300	93400	93400	93200	290
282	20231109	135300	10495779100	93300	93300	93500	93200	245
283	20231109	135200	10472918700	93500	93500	93600	93000	306
284	20231109	135100	10444359100	93600	93500	93700	93500	283
285	20231109	135000	10417875400	93500	93600	93600	93400	143
286	20231109	134900	10404497300	93600	93500	93600	93300	202
287	20231109	134800	10385622800	93500	93500	93700	93400	404
288	20231109	134700	10347810500	93400	93500	93600	93400	128
289	20231109	134600	10335836300	93500	93600	93600	93400	253
290	20231109	134500	10312170100	93500	93600	93600	93300	208
291	20231109	134400	10292717500	93600	93400	93600	93300	296
292	20231109	134300	10265066700	93500	93300	93600	93300	85
293	20231109	134200	10257123700	93400	93400	93600	93200	191
294	20231109	134100	10239271200	93400	93200	93400	92900	212
295	20231109	134000	10219510600	93400	93200	93600	93200	159
296	20231109	133900	10204663800	93300	93400	93600	93300	201
297	20231109	133800	10185881000	93400	93100	93500	93100	181
298	20231109	133700	10168991200	93100	93300	93400	93100	260
299	20231109	133600	10144749100	93300	93400	93500	93200	364
300	20231109	133500	10110770700	93400	93400	93600	93300	152
301	20231109	133400	10096574000	93300	93400	93500	93300	169
302	20231109	133300	10080786400	93400	93500	93700	93300	278
303	20231109	133200	10054803100	93600	93400	93600	93400	152
304	20231109	133100	10040585200	93600	93600	93600	93300	172
305	20231109	133000	10024504100	93600	93400	93600	93400	225
306	20231109	132900	10003468500	93300	93600	93600	93300	137
307	20231109	132800	9990660600	93400	93700	93700	93400	233
308	20231109	132700	9968874600	93600	93700	93700	93500	215
309	20231109	132600	9948738400	93500	93700	93700	93500	101
310	20231109	132500	9939283600	93400	93700	93700	93400	268
311	20231109	132400	9914207700	93600	93600	93700	93600	195
312	20231109	132300	9895942600	93600	93600	93700	93600	203
313	20231109	132200	9876927100	93600	93600	93700	93600	141
314	20231109	132100	9863720200	93600	93700	93700	93600	132
315	20231109	132000	9851352500	93600	93700	93700	93300	331
316	20231109	131900	9820376700	93700	93700	93700	93600	101
317	20231109	131800	9810914100	93600	93600	93700	93500	319
318	20231109	131700	9781055900	93600	93400	93600	93200	172
319	20231109	131600	9764999300	93400	93600	93600	93400	200
320	20231109	131500	9746291100	93600	93600	93600	93500	212
321	20231109	131400	9726448800	93600	93500	93600	93400	129
322	20231109	131300	9714384200	93500	93200	93600	93200	174
323	20231109	131200	9698117200	93400	93600	93600	93200	347
324	20231109	131100	9665697900	93500	93500	93600	93200	203
325	20231109	131000	9646711000	93500	93500	93600	93200	112
326	20231109	130900	9636239000	93500	93500	93600	93200	503
327	20231109	130800	9589225300	93400	93200	93500	93200	91
328	20231109	130700	9580720800	93500	93500	93500	93200	223
329	20231109	130600	9559915100	93500	93300	93500	93100	378
330	20231109	130500	9524610200	93300	93000	93400	92900	55
331	20231109	130400	9519490100	93000	93300	93400	92900	314
332	20231109	130300	9490223600	93300	93200	93300	93100	110
333	20231109	130200	9479966500	93200	93000	93300	93000	107
334	20231109	130100	9469995900	93400	93300	93400	92900	227
335	20231109	130000	9448828800	93300	93200	93400	93100	227
336	20231109	125900	9427645500	93300	92900	93300	92900	151
337	20231109	125800	9413578300	92900	93100	93200	92900	48
338	20231109	125700	9409110200	92900	93200	93400	92900	209
339	20231109	125600	9389622600	93200	93100	93300	92900	286
340	20231109	125500	9363029800	93100	93100	93200	93100	29
341	20231109	125400	9360328400	93100	93200	93500	92900	284
342	20231109	125300	9333845800	93200	93100	93300	92900	165
343	20231109	125200	9318499600	93200	93000	93300	93000	153
344	20231109	125100	9304249600	93000	93200	93200	92900	115
345	20231109	125000	9293538000	93200	93400	93400	92900	96
346	20231109	124900	9284592100	92900	92900	93400	92800	94
347	20231109	124800	9275823100	93300	93200	93400	92900	336
348	20231109	124700	9244536800	93200	93200	93300	93200	50
349	20231109	124600	9239875500	93200	93200	93300	93100	63
350	20231109	124500	9233999800	93100	93300	93500	92900	275
351	20231109	124400	9208379500	93200	93300	93400	92900	155
352	20231109	124300	9193917000	93300	93400	93400	92900	52
353	20231109	124200	9189066300	92900	93200	93500	92900	185
354	20231109	124100	9171796600	93400	93100	93400	93100	57
355	20231109	124000	9166483300	93300	93100	93400	92900	286
356	20231109	123900	9139863800	93200	93300	93400	93100	187
357	20231109	123800	9122418600	93200	93100	93300	93100	94
358	20231109	123700	9113653800	93100	93200	93200	93000	175
359	20231109	123600	9097359700	93200	93200	93500	93200	453
360	20231109	123500	9055117500	93100	93200	93200	93000	177
361	20231109	123400	9038631000	93200	93000	93300	93000	47
362	20231109	123300	9034253700	93400	93000	93400	93000	171
363	20231109	123200	9018298100	93000	93100	93200	92800	238
364	20231109	123100	8996180700	93100	93000	93300	92900	276
365	20231109	123000	8970493500	93100	92900	93100	92900	195
366	20231109	122900	8952359600	92900	93100	93200	92900	231
367	20231109	122800	8930860300	93100	93100	93200	93000	141
368	20231109	122700	8917727600	93000	93000	93100	92900	236
369	20231109	122600	8895776500	93000	93200	93400	93000	936
370	20231109	122500	8808631100	93200	93200	93300	93200	35
371	20231109	122400	8805367300	93200	93500	93600	93200	274
372	20231109	122300	8779797500	93400	93200	93400	93200	89
373	20231109	122200	8771489700	93200	93300	93500	93200	77
374	20231109	122100	8764303000	93200	93200	93500	93200	347
375	20231109	122000	8731921600	93400	93200	93400	93200	95
376	20231109	121900	8723060900	93200	93300	93400	93200	87
377	20231109	121800	8714944300	93200	93300	93500	93200	154
378	20231109	121700	8700567400	93200	93500	93500	93200	71
379	20231109	121600	8693942700	93500	93300	93500	93200	344
380	20231109	121500	8661853700	93300	93300	93400	93100	143
381	20231109	121400	8648506900	93300	93100	93300	93100	119
382	20231109	121300	8637417600	93100	93300	93300	93100	183
383	20231109	121200	8620371500	93300	93100	93500	93100	181
384	20231109	121100	8603463100	93400	93300	93500	93100	899
385	20231109	121000	8519659100	93200	93400	93400	93200	73
386	20231109	120900	8512847600	93400	93200	93500	93200	167
387	20231109	120800	8497246600	93200	93200	93500	93200	219
388	20231109	120700	8476830200	93500	93300	93500	93200	105
389	20231109	120600	8467033800	93300	93400	93600	93200	180
390	20231109	120500	8450224700	93200	93200	93500	93200	171
391	20231109	120400	8434278300	93200	93200	93300	93200	64
392	20231109	120300	8428310300	93300	93300	93600	93200	268
393	20231109	120200	8403282900	93300	93300	93400	93300	107
394	20231109	120100	8393294500	93300	93600	93600	93300	73
395	20231109	120000	8386476500	93300	93600	93600	93300	379
396	20231109	115900	8351066000	93300	93300	93400	93300	57
397	20231109	115800	8345745500	93600	93500	93600	93300	89
398	20231109	115700	8337424600	93400	93500	93600	93300	282
399	20231109	115600	8311082600	93500	93500	93500	93300	41
400	20231109	115500	8307252700	93500	93300	93500	93300	98
401	20231109	115400	8298097200	93500	93500	93600	93300	216
402	20231109	115300	8277910200	93400	93300	93400	93200	178
403	20231109	115200	8261294600	93300	93300	93500	93200	215
404	20231109	115100	8241235500	93300	93500	93600	93300	172
405	20231109	115000	8225154300	93400	93300	93500	93300	82
406	20231109	114900	8217495200	93300	93300	93600	93300	264
407	20231109	114800	8192836000	93300	93300	93500	93300	223
408	20231109	114700	8172006000	93300	93700	93700	93300	43
409	20231109	114600	8167983300	93300	93400	93700	93300	107
410	20231109	114500	8157973100	93400	93500	93800	93400	118
411	20231109	114400	8146921900	93500	93300	93600	93300	231
412	20231109	114300	8125359900	93300	93600	93800	93300	965
413	20231109	114200	8035082600	93700	93700	93800	93600	131
414	20231109	114100	8022803800	93700	93700	93700	93600	399
415	20231109	114000	7985425300	93600	93400	93700	93400	445
416	20231109	113900	7943804200	93500	93500	93600	93400	513
417	20231109	113800	7895856400	93400	93400	93600	93400	61
418	20231109	113700	7890157100	93400	93400	93600	93400	66
419	20231109	113600	7883987700	93400	93700	93700	93400	543
420	20231109	113500	7833181700	93500	93600	93700	93500	51
421	20231109	113400	7828407800	93500	93500	93700	93500	113
422	20231109	113300	7817834000	93500	93500	93700	93500	408
423	20231109	113200	7779650700	93600	93400	93600	93400	510
424	20231109	113100	7731979700	93300	93300	93500	93300	54
425	20231109	113000	7726937900	93600	93400	93700	93300	173
426	20231109	112900	7710769900	93500	93300	93500	93300	141
427	20231109	112800	7697592800	93400	93400	93400	93300	1299
428	20231109	112700	7576292800	93400	93500	93700	93400	187
429	20231109	112600	7558791700	93400	93600	93600	93400	387
430	20231109	112500	7522606100	93600	93500	93700	93500	199
431	20231109	112400	7503992200	93700	93600	93800	93500	201
432	20231109	112300	7485161200	93600	93500	93600	93500	37
433	20231109	112200	7481701100	93800	93500	93800	93500	221
434	20231109	112100	7461000000	93500	93400	93800	93400	131
435	20231109	112000	7448731500	93400	93500	93800	93400	309
436	20231109	111900	7419823500	93500	93800	93900	93500	79
437	20231109	111800	7412417200	93800	93700	93900	93600	208
438	20231109	111700	7392911900	93700	93800	93900	93400	523
439	20231109	111600	7343849400	93800	93800	93900	93700	273
440	20231109	111500	7318241500	93800	93500	93800	93500	376
441	20231109	111400	7283002800	93600	93400	93600	93300	158
442	20231109	111300	7268238800	93300	93400	93600	93300	165
443	20231109	111200	7252811400	93400	93600	93700	93300	716
444	20231109	111100	7185820800	93600	93400	93700	93400	211
445	20231109	111000	7166070400	93400	93600	93700	93400	863
446	20231109	110900	7085313400	93600	93600	93600	93500	410
447	20231109	110800	7046960700	93600	93600	93600	93500	167
448	20231109	110700	7031330400	93500	93600	93600	93500	42
449	20231109	110600	7027401300	93500	93300	93600	93300	332
450	20231109	110500	6996369800	93300	93300	93300	93100	115
451	20231109	110400	6985645200	93200	93500	93500	93200	1785
452	20231109	110300	6819015700	93500	93500	93500	93400	214
453	20231109	110200	6799013100	93400	93400	93500	93400	139
454	20231109	110100	6786026000	93400	93700	93700	93400	376
455	20231109	110000	6750849300	93600	93500	93700	93500	576
456	20231109	105900	6696947600	93500	93500	93500	93400	111
457	20231109	105800	6686571300	93400	93100	93500	93000	599
458	20231109	105700	6630740100	93100	93000	93100	92800	355
459	20231109	105600	6597717700	92800	93000	93100	92400	439
460	20231109	105500	6556996800	93000	93000	93100	92800	1234
461	20231109	105400	6442296300	93000	93000	93100	92500	233
462	20231109	105300	6420639500	92500	92700	93100	92500	420
463	20231109	105200	6381713300	93000	93100	93100	92700	406
464	20231109	105100	6344007300	93000	93000	93200	92800	765
465	20231109	105000	6272943800	93000	93200	93300	93000	326
466	20231109	104900	6242598200	93100	93200	93300	93100	134
467	20231109	104800	6230113000	93200	93400	93700	93200	1567
468	20231109	104700	6083855200	93400	93500	93700	93400	256
469	20231109	104600	6059924300	93700	93700	93700	93500	88
470	20231109	104500	6051683700	93700	93800	93900	93600	786
471	20231109	104400	5977989200	93600	93700	93800	93600	194
472	20231109	104300	5959801100	93700	93500	93800	93400	1749
473	20231109	104200	5796111300	93500	93500	93600	93400	222
474	20231109	104100	5775349000	93500	93200	93600	93200	154
475	20231109	104000	5760956300	93200	93400	93600	93200	1091
476	20231109	103900	5658947300	93400	93300	93500	93200	284
477	20231109	103800	5632427300	93400	93800	93800	93300	92
478	20231109	103700	5623835100	93700	93800	93800	93300	307
479	20231109	103600	5595085700	93600	93200	93700	93200	2139
480	20231109	103500	5395205300	93300	93800	93800	93300	380
481	20231109	103400	5359672700	93900	93400	94000	93400	290
482	20231109	103300	5332421100	94000	93500	94000	93300	228
483	20231109	103200	5311059000	93300	93800	93800	93200	533
484	20231109	103100	5261192500	93600	94700	94800	93600	1236
485	20231109	103000	5144445300	94500	94700	94900	94500	1352
486	20231109	102900	5016381600	94700	94500	94800	94500	1128
487	20231109	102800	4909623300	94500	94500	94600	94100	1566
488	20231109	102700	4761721800	94500	94300	94600	94100	2506
489	20231109	102600	4525181100	94200	93900	94200	93900	1708
490	20231109	102500	4364536800	93900	93400	93900	93400	3753
491	20231109	102400	4012948400	93400	92800	93500	92700	1929
492	20231109	102300	3833378200	92700	93000	93100	92700	3324
493	20231109	102200	3524457000	92900	92500	93000	92400	2598
494	20231109	102100	3283389700	92600	92300	92700	92200	2030
495	20231109	102000	3095557600	92200	92200	92400	92100	1846
496	20231109	101900	2925251200	92100	91700	92200	91600	2418
497	20231109	101800	2703024400	91700	91400	91700	91400	2868
498	20231109	101700	2440548600	91400	91100	91400	91100	1181
499	20231109	101600	2332712000	91100	90900	91100	90600	382
500	20231109	101500	2297953200	90900	90800	90900	90700	226
501	20231109	101400	2277414400	90800	90600	90800	90600	26
502	20231109	101300	2275056200	90800	90900	90900	90600	1162
503	20231109	101200	2169674200	90900	91000	91100	90900	169
504	20231109	101100	2154293100	91000	91000	91000	90900	298
505	20231109	101000	2127196800	90900	91000	91300	90900	483
506	20231109	100900	2083200800	91000	91000	91100	90900	175
507	20231109	100800	2067270500	91100	91100	91200	91000	1027
508	20231109	100700	1973637100	91200	91000	91200	91000	705
509	20231109	100600	1909419800	91100	90700	91100	90700	908
510	20231109	100500	1826904600	90700	90600	90800	90600	153
511	20231109	100400	1813027100	90600	89900	90600	89900	1532
512	20231109	100300	1674382400	89800	90200	90400	89700	166
513	20231109	100200	1659414500	89700	89800	90200	89700	42
514	20231109	100100	1655639000	89800	89700	90400	89700	70
515	20231109	100000	1649345200	89700	89900	90400	89600	387
516	20231109	095900	1614486400	89900	89600	90000	89600	219
517	20231109	095800	1594801800	89600	89600	90000	89600	88
518	20231109	095700	1586903800	89600	89700	90000	89400	615
519	20231109	095600	1531731800	89700	89900	89900	89500	236
520	20231109	095500	1510548800	89700	89600	89900	89400	213
521	20231109	095400	1491454600	89600	89900	90000	89600	208
522	20231109	095300	1472781600	89600	90100	90100	89600	1922
523	20231109	095200	1299763100	90100	90100	90400	90100	535
524	20231109	095100	1251522100	90000	90300	90400	90000	118
525	20231109	095000	1240872100	90100	90300	90300	90000	133
526	20231109	094900	1228889600	90400	90300	90400	90100	160
527	20231109	094800	1214451900	90200	90000	90300	90000	147
528	20231109	094700	1201198200	90000	90100	90200	90000	156
529	20231109	094600	1187143800	90100	90200	90200	90100	43
530	20231109	094500	1183266500	90200	90200	90400	90100	1315
531	20231109	094400	1064632800	90200	90100	90200	90100	70
532	20231109	094300	1058323700	90100	90100	90200	90100	287
533	20231109	094200	1032458200	90100	90100	90500	90100	229
534	20231109	094100	1011788200	90200	90500	90500	90100	91
535	20231109	094000	1003567400	90500	90500	90500	90100	119
536	20231109	093900	992801700	90500	90200	90500	90100	844
537	20231109	093800	916491300	90100	89800	90200	89800	509
538	20231109	093700	870671700	90000	89700	90000	89700	24
539	20231109	093600	868516000	89900	89900	90000	89700	146
540	20231109	093500	855390600	89800	90000	90000	89600	278
541	20231109	093400	830433900	90000	89900	90000	89600	149
542	20231109	093300	817052900	89900	89900	90000	89600	408
543	20231109	093200	780354100	89800	89800	89800	89100	428
544	20231109	093100	742095000	89800	89800	89800	89800	62
545	20231109	093000	736527400	89600	89700	89800	89600	126
546	20231109	092900	725229500	89600	89500	89700	89500	26
547	20231109	092800	722900600	89500	89600	89800	89500	287
548	20231109	092700	697189900	89600	89800	89800	89600	133
549	20231109	092600	685255700	89700	89700	89700	89700	96
550	20231109	092500	676644500	89700	89700	89700	89600	85
551	20231109	092400	669024000	89700	89700	89700	89400	495
552	20231109	092300	624711300	89600	89600	89600	89500	64
553	20231109	092200	618978100	89600	89700	89700	89300	406
554	20231109	092100	582644400	89700	89700	89700	89500	89
555	20231109	092000	574662100	89700	89700	89700	89400	156
556	20231109	091900	560674600	89700	89900	89900	89400	809
557	20231109	091800	488165300	89900	90000	90100	89900	76
558	20231109	091700	481324900	90400	90100	90400	90100	116
559	20231109	091600	470846800	90200	90200	90300	90200	17
560	20231109	091500	469312400	90100	90000	90200	90000	81
561	20231109	091400	462017200	90000	90300	90300	89900	100
562	20231109	091300	452992700	89800	89800	89800	89800	3
563	20231109	091200	452723300	89800	90400	90500	89800	47
564	20231109	091100	448495200	90500	90000	90500	89900	44
565	20231109	091000	444527700	90600	90700	90700	90100	223
566	20231109	090900	424414100	90800	89300	90800	89200	950
567	20231109	090800	338791600	89300	89400	89500	89300	210
568	20231109	090700	320008000	89400	89900	89900	89400	578
569	20231109	090600	268224200	89700	89900	90100	89700	316
570	20231109	090500	239795900	89800	90300	90400	89500	451
571	20231109	090400	199246700	90400	90600	90600	90400	355
572	20231109	090300	167113300	90500	90900	91000	90500	114
573	20231109	090200	156760300	91000	91400	91400	90900	219
574	20231109	090100	136811400	91100	90700	91400	90700	577
575	20231109	090000	84201500	90600	89500	90600	89400	936