KissMeData/011170/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	185400	17089063300	157000	157000	157000	157000	5219
3	20231107	185300	17089063300	157000	157000	157000	157000	0
4	20231107	185200	17089063300	157000	157000	157000	157000	0
5	20231107	185100	17089063300	157000	157000	157000	157000	0
6	20231107	185000	17089063300	157000	157000	157000	157000	0
7	20231107	184900	17089063300	157000	157000	157000	157000	0
8	20231107	184800	17089063300	157000	157000	157000	157000	0
9	20231107	184700	17089063300	157000	157000	157000	157000	0
10	20231107	184600	17089063300	157000	157000	157000	157000	0
11	20231107	184500	17089063300	157000	157000	157000	157000	0
12	20231107	184400	17089063300	157000	157000	157000	157000	0
13	20231107	184300	17089063300	157000	157000	157000	157000	0
14	20231107	184200	17089063300	157000	157000	157000	157000	0
15	20231107	184100	17089063300	157000	157000	157000	157000	0
16	20231107	184000	17089063300	157000	157000	157000	157000	0
17	20231107	183900	17089063300	157000	157000	157000	157000	0
18	20231107	183800	17089063300	157000	157000	157000	157000	0
19	20231107	183700	17089063300	157000	157000	157000	157000	0
20	20231107	183600	17089063300	157000	157000	157000	157000	0
21	20231107	183500	17089063300	157000	157000	157000	157000	0
22	20231107	183400	17089063300	157000	157000	157000	157000	0
23	20231107	183300	17089063300	157000	157000	157000	157000	0
24	20231107	183200	17089063300	157000	157000	157000	157000	0
25	20231107	183100	17089063300	157000	157000	157000	157000	0
26	20231107	183000	17089063300	157000	157000	157000	157000	0
27	20231107	182900	17089063300	157000	157000	157000	157000	0
28	20231107	182800	17089063300	157000	157000	157000	157000	0
29	20231107	182700	17089063300	157000	157000	157000	157000	0
30	20231107	182600	17089063300	157000	157000	157000	157000	0
31	20231107	182500	17089063300	157000	157000	157000	157000	0
32	20231107	182400	17089063300	157000	157000	157000	157000	5219
33	20231107	182300	17089063300	157000	157000	157000	157000	0
34	20231107	182200	17089063300	157000	157000	157000	157000	0
35	20231107	182100	17089063300	157000	157000	157000	157000	0
36	20231107	182000	17089063300	157000	157000	157000	157000	0
37	20231107	181900	17089063300	157000	157000	157000	157000	0
38	20231107	181800	17089063300	157000	157000	157000	157000	0
39	20231107	181700	17089063300	157000	157000	157000	157000	0
40	20231107	181600	17089063300	157000	157000	157000	157000	0
41	20231107	181500	17089063300	157000	157000	157000	157000	0
42	20231107	181400	17089063300	157000	157000	157000	157000	0
43	20231107	181300	17089063300	157000	157000	157000	157000	0
44	20231107	181200	17089063300	157000	157000	157000	157000	0
45	20231107	181100	17089063300	157000	157000	157000	157000	0
46	20231107	181000	17089063300	157000	157000	157000	157000	0
47	20231107	180900	17089063300	157000	157000	157000	157000	0
48	20231107	180800	17089063300	157000	157000	157000	157000	0
49	20231107	180700	17089063300	157000	157000	157000	157000	0
50	20231107	180600	17089063300	157000	157000	157000	157000	0
51	20231107	180500	17089063300	157000	157000	157000	157000	0
52	20231107	180400	17089063300	157000	157000	157000	157000	0
53	20231107	180300	17089063300	157000	157000	157000	157000	0
54	20231107	180200	17089063300	157000	157000	157000	157000	0
55	20231107	180100	17089063300	157000	157000	157000	157000	0
56	20231107	180000	17089063300	157000	157000	157000	157000	0
57	20231107	175900	17089063300	157000	157000	157000	157000	0
58	20231107	175800	17089063300	157000	157000	157000	157000	0
59	20231107	175700	17089063300	157000	157000	157000	157000	0
60	20231107	175600	17089063300	157000	157000	157000	157000	0
61	20231107	175500	17089063300	157000	157000	157000	157000	0
62	20231107	175400	17089063300	157000	157000	157000	157000	5219
63	20231107	175300	17089063300	157000	157000	157000	157000	0
64	20231107	175200	17089063300	157000	157000	157000	157000	0
65	20231107	175100	17089063300	157000	157000	157000	157000	0
66	20231107	175000	17089063300	157000	157000	157000	157000	0
67	20231107	174900	17089063300	157000	157000	157000	157000	0
68	20231107	174800	17089063300	157000	157000	157000	157000	0
69	20231107	174700	17089063300	157000	157000	157000	157000	0
70	20231107	174600	17089063300	157000	157000	157000	157000	0
71	20231107	174500	17089063300	157000	157000	157000	157000	0
72	20231107	174400	17089063300	157000	157000	157000	157000	0
73	20231107	174300	17089063300	157000	157000	157000	157000	0
74	20231107	174200	17089063300	157000	157000	157000	157000	0
75	20231107	174100	17089063300	157000	157000	157000	157000	0
76	20231107	174000	17089063300	157000	157000	157000	157000	0
77	20231107	173900	17089063300	157000	157000	157000	157000	0
78	20231107	173800	17089063300	157000	157000	157000	157000	0
79	20231107	173700	17089063300	157000	157000	157000	157000	0
80	20231107	173600	17089063300	157000	157000	157000	157000	0
81	20231107	173500	17089063300	157000	157000	157000	157000	0
82	20231107	173400	17089063300	157000	157000	157000	157000	0
83	20231107	173300	17089063300	157000	157000	157000	157000	0
84	20231107	173200	17089063300	157000	157000	157000	157000	0
85	20231107	173100	17089063300	157000	157000	157000	157000	0
86	20231107	173000	17089063300	157000	157000	157000	157000	0
87	20231107	172900	17089063300	157000	157000	157000	157000	0
88	20231107	172800	17089063300	157000	157000	157000	157000	0
89	20231107	172700	17089063300	157000	157000	157000	157000	0
90	20231107	172600	17089063300	157000	157000	157000	157000	0
91	20231107	172500	17089063300	157000	157000	157000	157000	0
92	20231107	172400	17089063300	157000	157000	157000	157000	5219
93	20231107	172300	17089063300	157000	157000	157000	157000	0
94	20231107	172200	17089063300	157000	157000	157000	157000	0
95	20231107	172100	17089063300	157000	157000	157000	157000	0
96	20231107	172000	17089063300	157000	157000	157000	157000	0
97	20231107	171900	17089063300	157000	157000	157000	157000	0
98	20231107	171800	17089063300	157000	157000	157000	157000	0
99	20231107	171700	17089063300	157000	157000	157000	157000	0
100	20231107	171600	17089063300	157000	157000	157000	157000	0
101	20231107	171500	17089063300	157000	157000	157000	157000	0
102	20231107	171400	17089063300	157000	157000	157000	157000	0
103	20231107	171300	17089063300	157000	157000	157000	157000	0
104	20231107	171200	17089063300	157000	157000	157000	157000	0
105	20231107	171100	17089063300	157000	157000	157000	157000	0
106	20231107	171000	17089063300	157000	157000	157000	157000	0
107	20231107	170900	17089063300	157000	157000	157000	157000	0
108	20231107	170800	17089063300	157000	157000	157000	157000	0
109	20231107	170700	17089063300	157000	157000	157000	157000	0
110	20231107	170600	17089063300	157000	157000	157000	157000	0
111	20231107	170500	17089063300	157000	157000	157000	157000	0
112	20231107	170400	17089063300	157000	157000	157000	157000	0
113	20231107	170300	17089063300	157000	157000	157000	157000	0
114	20231107	170200	17089063300	157000	157000	157000	157000	0
115	20231107	170100	17089063300	157000	157000	157000	157000	0
116	20231107	170000	17089063300	157000	157000	157000	157000	0
117	20231107	165900	17089063300	157000	157000	157000	157000	0
118	20231107	165800	17089063300	157000	157000	157000	157000	0
119	20231107	165700	17089063300	157000	157000	157000	157000	0
120	20231107	165600	17089063300	157000	157000	157000	157000	0
121	20231107	165500	17089063300	157000	157000	157000	157000	0
122	20231107	165400	17089063300	157000	157000	157000	157000	5219
123	20231107	165300	17089063300	157000	157000	157000	157000	0
124	20231107	165200	17089063300	157000	157000	157000	157000	0
125	20231107	165100	17089063300	157000	157000	157000	157000	0
126	20231107	165000	17089063300	157000	157000	157000	157000	0
127	20231107	164900	17089063300	157000	157000	157000	157000	0
128	20231107	164800	17089063300	157000	157000	157000	157000	0
129	20231107	164700	17089063300	157000	157000	157000	157000	0
130	20231107	164600	17089063300	157000	157000	157000	157000	0
131	20231107	164500	17089063300	157000	157000	157000	157000	0
132	20231107	164400	17089063300	157000	157000	157000	157000	0
133	20231107	164300	17089063300	157000	157000	157000	157000	0
134	20231107	164200	17089063300	157000	157000	157000	157000	0
135	20231107	164100	17089063300	157000	157000	157000	157000	0
136	20231107	164000	17089063300	157000	157000	157000	157000	0
137	20231107	163900	17089063300	157000	157000	157000	157000	0
138	20231107	163800	17089063300	157000	157000	157000	157000	0
139	20231107	163700	17089063300	157000	157000	157000	157000	0
140	20231107	163600	17089063300	157000	157000	157000	157000	0
141	20231107	163500	17089063300	157000	157000	157000	157000	0
142	20231107	163400	17089063300	157000	157000	157000	157000	0
143	20231107	163300	17089063300	157000	157000	157000	157000	0
144	20231107	163200	17089063300	157000	157000	157000	157000	0
145	20231107	163100	17089063300	157000	157000	157000	157000	0
146	20231107	163000	17089063300	157000	157000	157000	157000	0
147	20231107	162900	17089063300	157000	157000	157000	157000	0
148	20231107	162800	17089063300	157000	157000	157000	157000	0
149	20231107	162700	17089063300	157000	157000	157000	157000	0
150	20231107	162600	17089063300	157000	157000	157000	157000	0
151	20231107	162500	17089063300	157000	157000	157000	157000	0
152	20231107	162400	17089063300	157000	157000	157000	157000	5219
153	20231107	162300	17089063300	157000	157000	157000	157000	0
154	20231107	162200	17089063300	157000	157000	157000	157000	0
155	20231107	162100	17089063300	157000	157000	157000	157000	0
156	20231107	162000	17089063300	157000	157000	157000	157000	0
157	20231107	161900	17089063300	157000	157000	157000	157000	0
158	20231107	161800	17089063300	157000	157000	157000	157000	0
159	20231107	161700	17089063300	157000	157000	157000	157000	0
160	20231107	161600	17089063300	157000	157000	157000	157000	0
161	20231107	161500	17089063300	157000	157000	157000	157000	0
162	20231107	161400	17089063300	157000	157000	157000	157000	0
163	20231107	161300	17089063300	157000	157000	157000	157000	0
164	20231107	161200	17089063300	157000	157000	157000	157000	0
165	20231107	161100	17089063300	157000	157000	157000	157000	0
166	20231107	161000	17089063300	157000	157000	157000	157000	0
167	20231107	160900	17089063300	157000	157000	157000	157000	0
168	20231107	160800	17089063300	157000	157000	157000	157000	0
169	20231107	160700	17089063300	157000	157000	157000	157000	0
170	20231107	160600	17089063300	157000	157000	157000	157000	0
171	20231107	160500	17089063300	157000	157000	157000	157000	0
172	20231107	160400	17089063300	157000	157000	157000	157000	0
173	20231107	160300	17089063300	157000	157000	157000	157000	0
174	20231107	160200	17089063300	157000	157000	157000	157000	0
175	20231107	160100	17089063300	157000	157000	157000	157000	0
176	20231107	160000	17089063300	157000	157000	157000	157000	0
177	20231107	155900	17089063300	157000	157000	157000	157000	0
178	20231107	155800	17089063300	157000	157000	157000	157000	0
179	20231107	155700	17089063300	157000	157000	157000	157000	0
180	20231107	155600	17089063300	157000	157000	157000	157000	0
181	20231107	155500	17089063300	157000	157000	157000	157000	0
182	20231107	155400	17089063300	157000	157000	157000	157000	5219
183	20231107	155300	17089063300	157000	157000	157000	157000	0
184	20231107	155200	17089063300	157000	157000	157000	157000	0
185	20231107	155100	17089063300	157000	157000	157000	157000	0
186	20231107	155000	17089063300	157000	157000	157000	157000	0
187	20231107	154900	17089063300	157000	157000	157000	157000	0
188	20231107	154800	17089063300	157000	157000	157000	157000	0
189	20231107	154700	17089063300	157000	157000	157000	157000	0
190	20231107	154600	17089063300	157000	157000	157000	157000	0
191	20231107	154500	17089063300	157000	157000	157000	157000	0
192	20231107	154400	17089063300	157000	157000	157000	157000	0
193	20231107	154300	17089063300	157000	157000	157000	157000	0
194	20231107	154200	17089063300	157000	157000	157000	157000	0
195	20231107	154100	17089063300	157000	157000	157000	157000	0
196	20231107	154000	17089063300	157000	157000	157000	157000	0
197	20231107	153900	17089063300	157000	157000	157000	157000	0
198	20231107	153800	17089063300	157000	157000	157000	157000	0
199	20231107	153700	17089063300	157000	157000	157000	157000	0
200	20231107	153600	17089063300	157000	157000	157000	157000	0
201	20231107	153500	17089063300	157000	157000	157000	157000	0
202	20231107	153400	17089063300	157000	157000	157000	157000	0
203	20231107	153300	17089063300	157000	157000	157000	157000	0
204	20231107	153200	17089063300	157000	157000	157000	157000	0
205	20231107	153100	17089063300	157000	157000	157000	157000	0
206	20231107	153000	17089063300	157000	157000	157000	157000	5219
207	20231107	152900	16269680300	156400	156400	156400	156400	0
208	20231107	152800	16269680300	156400	156400	156400	156400	0
209	20231107	152700	16269680300	156400	156400	156400	156400	0
210	20231107	152600	16269680300	156400	156400	156400	156400	0
211	20231107	152500	16269680300	156400	156400	156400	156400	0
212	20231107	152400	16269680300	156400	156400	156400	156400	0
213	20231107	152300	16269680300	156400	156400	156400	156400	0
214	20231107	152200	16269680300	156400	156400	156400	156400	0
215	20231107	152100	16269680300	156400	156400	156400	156400	0
216	20231107	152000	16269680300	156400	156400	156400	156400	0
217	20231107	151900	16269680300	156400	156700	156800	156400	675
218	20231107	151800	16163953300	156700	156700	156700	156600	121
219	20231107	151700	16144996400	156700	156600	156700	156600	158
220	20231107	151600	16120247500	156600	156600	156700	156500	448
221	20231107	151500	16050099000	156600	156500	156600	156500	88
222	20231107	151400	16036321100	156600	156400	156600	156400	146
223	20231107	151300	16013473000	156400	156400	156500	156400	169
224	20231107	151200	15987031400	156400	156500	156500	156400	74
225	20231107	151100	15975455700	156500	156500	156500	156400	73
226	20231107	151000	15964037300	156500	156500	156500	156400	123
227	20231107	150900	15944796000	156400	156500	156500	156400	77
228	20231107	150800	15932751400	156500	156500	156500	156400	164
229	20231107	150700	15907087200	156600	156600	156600	156500	56
230	20231107	150600	15898320300	156500	156700	156800	156500	237
231	20231107	150500	15861190200	156800	156800	156900	156700	416
232	20231107	150400	15795960400	156800	156700	156800	156700	143
233	20231107	150300	15773547600	156800	156800	156800	156700	209
234	20231107	150200	15740788000	156700	156700	156800	156700	284
235	20231107	150100	15696281200	156700	156700	156800	156700	200
236	20231107	150000	15664940000	156800	156500	156800	156500	132
237	20231107	145900	15644264400	156500	156400	156600	156400	100
238	20231107	145800	15628612800	156400	156500	156500	156400	51
239	20231107	145700	15620635000	156500	156600	156600	156400	259
240	20231107	145600	15580092700	156500	156600	156700	156400	362
241	20231107	145500	15523430700	156700	156700	156700	156600	115
242	20231107	145400	15505411600	156700	156600	156700	156500	141
243	20231107	145300	15483324400	156600	156800	156800	156600	316
244	20231107	145200	15433823700	156800	156400	156800	156400	345
245	20231107	145100	15379808700	156400	156400	156400	156300	74
246	20231107	145000	15368238700	156300	156300	156400	156200	89
247	20231107	144900	15354327400	156300	156200	156400	156200	155
248	20231107	144800	15330106800	156200	156400	156500	156100	485
249	20231107	144700	15254280800	156400	156500	156600	156400	261
250	20231107	144600	15213435400	156500	156700	156700	156500	179
251	20231107	144500	15185408600	156700	156600	156700	156600	159
252	20231107	144400	15160506700	156700	156500	156700	156500	73
253	20231107	144300	15149077700	156600	156500	156600	156500	102
254	20231107	144200	15133112700	156600	156600	156600	156500	46
255	20231107	144100	15125911100	156500	156600	156600	156300	147
256	20231107	144000	15102907500	156600	156700	156700	156200	430
257	20231107	143900	15035622800	156800	156800	156800	156700	71
258	20231107	143800	15024495200	156700	156400	156800	156400	152
259	20231107	143700	15000694400	156400	156600	156700	156400	576
260	20231107	143600	14910500900	156700	156600	156700	156600	114
261	20231107	143500	14892646700	156700	156600	156700	156600	33
262	20231107	143400	14887477300	156700	156600	156800	156600	359
263	20231107	143300	14831249500	156700	156400	156700	156300	219
264	20231107	143200	14796984700	156400	156300	156400	156200	265
265	20231107	143100	14755568300	156200	156400	156400	156200	257
266	20231107	143000	14715409600	156300	156400	156400	156200	93
267	20231107	142900	14700873000	156300	156400	156400	156300	107
268	20231107	142800	14684144900	156400	156300	156400	156200	65
269	20231107	142700	14673984300	156400	156400	156400	156300	156
270	20231107	142600	14649599200	156400	156200	156400	156200	150
271	20231107	142500	14626148800	156300	156300	156300	156200	48
272	20231107	142400	14618649400	156300	156200	156400	156200	179
273	20231107	142300	14590683400	156400	156300	156400	156200	247
274	20231107	142200	14552085500	156300	156500	156500	156300	303
275	20231107	142100	14504698500	156500	156300	156500	156100	177
276	20231107	142000	14477029600	156100	156400	156500	156100	165
277	20231107	141900	14451229900	156400	156400	156500	156400	56
278	20231107	141800	14442470300	156500	156600	156600	156500	154
279	20231107	141700	14418365100	156600	156700	156700	156500	216
280	20231107	141600	14384537000	156700	156700	156700	156600	35
281	20231107	141500	14379054900	156700	156600	156800	156600	145
282	20231107	141400	14356339100	156600	156600	156600	156500	80
283	20231107	141300	14343815300	156500	156800	156800	156500	80
284	20231107	141200	14331283700	156600	156800	156800	156600	158
285	20231107	141100	14306527400	156700	156600	156800	156600	89
286	20231107	141000	14292581400	156700	156600	156700	156600	62
287	20231107	140900	14282868200	156600	156600	156700	156500	84
288	20231107	140800	14269717100	156600	156700	156700	156500	80
289	20231107	140700	14257187900	156600	156500	156700	156500	52
290	20231107	140600	14249045900	156500	156700	156700	156500	81
291	20231107	140500	14236362700	156700	156700	156700	156600	125
292	20231107	140400	14216780100	156700	156600	156700	156500	88
293	20231107	140300	14202998500	156500	156600	156600	156500	64
294	20231107	140200	14192979800	156500	156600	156600	156500	92
295	20231107	140100	14178574600	156600	156600	156600	156500	34
296	20231107	140000	14173251600	156500	156700	156700	156500	124
297	20231107	135900	14153831500	156600	156700	156700	156600	99
298	20231107	135800	14138324800	156700	156600	156700	156500	101
299	20231107	135700	14122511600	156500	156500	156700	156500	97
300	20231107	135600	14107326900	156600	156600	156600	156400	102
301	20231107	135500	14091361000	156500	156600	156600	156400	77
302	20231107	135400	14079308800	156600	156600	156600	156400	83
303	20231107	135300	14066317100	156600	156500	156600	156400	128
304	20231107	135200	14046284900	156500	156500	156500	156400	63
305	20231107	135100	14036429400	156500	156600	156600	156200	170
306	20231107	135000	14009841000	156500	156200	156600	156200	128
307	20231107	134900	13989835100	156200	156600	156600	156000	258
308	20231107	134800	13949519600	156600	156700	156700	156300	171
309	20231107	134700	13922772500	156600	156700	156700	156300	112
310	20231107	134600	13905243800	156600	156700	156700	156200	325
311	20231107	134500	13854390900	156600	156700	156700	156600	75
312	20231107	134400	13842641900	156700	156600	156700	156600	112
313	20231107	134300	13825099500	156700	156500	156700	156500	189
314	20231107	134200	13795493100	156600	156100	156600	156100	175
315	20231107	134100	13768139400	156100	156000	156300	156000	101
316	20231107	134000	13752374300	156300	156300	156400	155900	308
317	20231107	133900	13704308600	156200	156300	156400	156100	274
318	20231107	133800	13661511400	156200	156500	156500	156200	188
319	20231107	133700	13632117400	156500	156600	156600	156400	165
320	20231107	133600	13606295200	156600	156400	156600	156400	63
321	20231107	133500	13596433000	156500	156600	156600	156400	110
322	20231107	133400	13579215400	156600	156300	156600	156300	122
323	20231107	133300	13560113900	156600	156400	156600	156300	96
324	20231107	133200	13545091400	156500	156400	156500	156300	187
325	20231107	133100	13515850900	156400	156300	156500	156300	198
326	20231107	133000	13484890700	156200	156300	156300	156200	92
327	20231107	132900	13470516300	156300	156300	156500	156200	150
328	20231107	132800	13447068600	156400	156500	156500	156400	82
329	20231107	132700	13434239600	156500	156400	156500	156400	133
330	20231107	132600	13413431000	156400	156400	156500	156400	84
331	20231107	132500	13400289500	156400	156400	156500	156400	141
332	20231107	132400	13378233100	156400	156400	156500	156300	211
333	20231107	132300	13345231000	156400	156500	156500	156400	81
334	20231107	132200	13332557000	156400	156400	156400	156300	43
335	20231107	132100	13325833200	156400	156300	156500	156200	58
336	20231107	132000	13316761700	156300	156400	156400	156200	70
337	20231107	131900	13305817000	156300	156300	156400	156300	40
338	20231107	131800	13299563500	156300	156400	156400	156300	75
339	20231107	131700	13287837000	156400	156400	156400	156200	89
340	20231107	131600	13273926700	156200	156400	156400	156200	62
341	20231107	131500	13264234900	156200	156000	156300	156000	76
342	20231107	131400	13252364800	156000	156100	156300	156000	155
343	20231107	131300	13228174900	156100	156200	156300	156100	63
344	20231107	131200	13218336700	156200	156100	156300	156100	82
345	20231107	131100	13205527300	156100	156100	156200	156100	75
346	20231107	131000	13193813200	156100	156100	156300	156100	63
347	20231107	130900	13183974800	156100	156200	156300	156100	67
348	20231107	130800	13173511400	156200	156200	156200	156200	50
349	20231107	130700	13165701400	156200	156200	156400	156200	94
350	20231107	130600	13151004700	156300	156100	156300	156100	104
351	20231107	130500	13134759800	156200	156200	156500	156100	57
352	20231107	130400	13125853300	156100	156100	156200	156100	57
353	20231107	130300	13116952800	156100	156500	156500	156100	93
354	20231107	130200	13102409200	156400	156400	156500	156300	135
355	20231107	130100	13081297800	156400	156200	156400	156100	82
356	20231107	130000	13068485800	156200	156400	156400	156200	37
357	20231107	125900	13062700000	156300	156000	156400	156000	64
358	20231107	125800	13052708100	156000	156300	156300	156000	122
359	20231107	125700	13033650000	156300	156400	156400	156300	150
360	20231107	125600	13010196300	156400	156500	156500	156400	42
361	20231107	125500	13003624200	156400	156300	156500	156300	199
362	20231107	125400	12972502900	156300	156400	156400	156300	86
363	20231107	125300	12959056100	156400	156300	156400	156200	103
364	20231107	125200	12942959700	156300	156300	156300	156200	216
365	20231107	125100	12909201100	156300	156300	156400	156300	148
366	20231107	125000	12886063900	156400	156200	156400	156200	188
367	20231107	124900	12856681700	156200	156300	156300	156200	51
368	20231107	124800	12848712800	156400	156200	156400	156100	58
369	20231107	124700	12839651700	156100	156000	156200	156000	114
370	20231107	124600	12821856300	156100	156300	156300	156000	112
371	20231107	124500	12804366400	156400	156200	156500	156200	89
372	20231107	124400	12790451200	156100	156500	156500	156100	28
373	20231107	124300	12786075200	156500	156400	156500	156100	157
374	20231107	124200	12761543400	156400	156600	156700	156300	23
375	20231107	124100	12757942300	156100	156100	156400	156100	95
376	20231107	124000	12743105400	156200	156400	156500	156100	110
377	20231107	123900	12725912900	156500	156500	156600	156100	238
378	20231107	123800	12688696200	156600	156600	156700	156500	71
379	20231107	123700	12677577100	156700	156900	156900	156700	142
380	20231107	123600	12655315500	156900	157000	157000	156800	202
381	20231107	123500	12623616200	156900	157000	157000	156900	51
382	20231107	123400	12615612600	157000	156900	157000	156900	149
383	20231107	123300	12592231700	156900	156700	157000	156700	334
384	20231107	123200	12539844400	156800	156700	156800	156600	89
385	20231107	123100	12525897800	156600	156500	156600	156400	146
386	20231107	123000	12503045500	156500	156500	156500	156400	64
387	20231107	122900	12493030500	156400	156400	156400	156300	66
388	20231107	122800	12482708600	156500	156600	156600	156400	121
389	20231107	122700	12463777500	156500	156500	156500	156400	109
390	20231107	122600	12446720800	156400	156400	156500	156300	67
391	20231107	122500	12436241300	156400	156400	156400	156300	58
392	20231107	122400	12427171300	156400	156400	156500	156300	123
393	20231107	122300	12407932300	156500	156400	156500	156400	140
394	20231107	122200	12386034300	156400	156300	156400	156300	44
395	20231107	122100	12379154700	156400	156300	156400	156200	101
396	20231107	122000	12363373200	156400	156300	156400	156200	110
397	20231107	121900	12346180500	156200	156200	156400	156200	54
398	20231107	121800	12337740100	156300	155900	156300	154400	711
399	20231107	121700	12227357500	155900	156000	156000	155600	310
400	20231107	121600	12179054100	155800	155700	156000	155600	632
401	20231107	121500	12080607700	155800	155800	156000	155800	197
402	20231107	121400	12049900400	155900	155800	155900	155800	57
403	20231107	121300	12041015300	155900	155800	155900	155700	92
404	20231107	121200	12026682200	155900	155900	156000	155800	84
405	20231107	121100	12013586200	155800	156100	156100	155700	82
406	20231107	121000	12000807600	156200	156100	156300	155900	110
407	20231107	120900	11983639700	155700	155700	156200	155700	157
408	20231107	120800	11959183600	155700	156000	156000	155600	397
409	20231107	120700	11897322100	156100	156500	156500	156000	74
410	20231107	120600	11885770900	156400	156400	156400	156000	96
411	20231107	120500	11870766700	156400	156500	156500	156400	73
412	20231107	120400	11859347700	156500	156400	156500	156300	75
413	20231107	120300	11847617500	156400	156300	156400	156300	165
414	20231107	120200	11821822200	156300	156400	156500	156300	158
415	20231107	120100	11797109600	156500	156600	156600	156500	64
416	20231107	120000	11787093000	156600	156600	156600	156500	33
417	20231107	115900	11781925400	156500	156500	156600	156500	153
418	20231107	115800	11757977500	156500	156600	156700	156500	168
419	20231107	115700	11731675100	156700	156700	156700	156600	29
420	20231107	115600	11727131400	156600	156800	156800	156600	35
421	20231107	115500	11721646800	156800	156800	156800	156700	76
422	20231107	115400	11709735000	156700	156800	156800	156700	57
423	20231107	115300	11700800800	156800	156800	156900	156800	99
424	20231107	115200	11685277300	156800	156900	156900	156800	85
425	20231107	115100	11671945300	156900	156900	156900	156800	53
426	20231107	115000	11663631500	156900	156900	156900	156800	377
427	20231107	114900	11604506100	156900	156900	156900	156800	74
428	20231107	114800	11592896700	156900	156700	156900	156700	42
429	20231107	114700	11586308500	156600	156900	157000	156500	81
430	20231107	114600	11573613100	157000	156600	157000	156500	118
431	20231107	114500	11555117900	156700	156700	156700	156600	63
432	20231107	114400	11545248800	156700	156700	157000	156600	238
433	20231107	114300	11507947600	156700	156900	157000	156700	76
434	20231107	114200	11496025300	156900	156800	156900	156600	194
435	20231107	114100	11465618700	156800	156900	156900	156800	45
436	20231107	114000	11458559100	156900	157100	157100	156800	198
437	20231107	113900	11427470700	157100	157200	157200	157000	15
438	20231107	113800	11425115000	157200	156800	157200	156800	109
439	20231107	113700	11408003500	156800	157100	157200	156800	82
440	20231107	113600	11395124800	157000	157200	157200	157000	32
441	20231107	113500	11390096800	157000	157100	157300	156400	221
442	20231107	113400	11355405600	157200	157300	157300	157100	57
443	20231107	113300	11346447800	157300	157300	157400	157100	189
444	20231107	113200	11316729700	157400	157400	157400	157300	41
445	20231107	113100	11310279200	157400	157300	157400	157300	147
446	20231107	113000	11287154300	157400	157300	157500	157300	226
447	20231107	112900	11251577800	157400	157300	157400	157300	74
448	20231107	112800	11239934600	157300	157300	157400	157300	74
449	20231107	112700	11228291700	157300	157100	157500	157000	307
450	20231107	112600	11180063600	157100	157100	157300	157100	70
451	20231107	112500	11169060200	157100	157100	157100	157000	112
452	20231107	112400	11151472800	157200	157000	157500	156900	205
453	20231107	112300	11119251200	157000	157100	157100	156900	62
454	20231107	112200	11109515800	157200	157100	157200	156900	59
455	20231107	112100	11100248500	157000	156900	157200	156900	154
456	20231107	112000	11076073000	156900	157200	157300	156900	102
457	20231107	111900	11060040000	157300	157200	157500	157200	77
458	20231107	111800	11047925500	157300	157300	157600	156400	519
459	20231107	111700	10966427800	157400	157500	157500	157400	183
460	20231107	111600	10937620600	157400	157500	157600	157400	95
461	20231107	111500	10922657400	157500	157600	157700	157500	95
462	20231107	111400	10907687100	157500	157600	157700	157500	156
463	20231107	111300	10883112500	157600	157600	157900	157500	138
464	20231107	111200	10861358200	157600	157500	157800	157500	102
465	20231107	111100	10845283700	157600	157700	157900	157400	188
466	20231107	111000	10815657200	157800	157800	157900	157700	313
467	20231107	110900	10766271300	157800	157400	157800	157400	172
468	20231107	110800	10739152200	157400	157600	157900	157300	177
469	20231107	110700	10711252700	157900	157700	157900	157300	665
470	20231107	110600	10606340900	157700	157300	157800	157200	142
471	20231107	110500	10583990500	157200	157300	157700	157200	145
472	20231107	110400	10561161900	157300	157400	157400	157200	256
473	20231107	110300	10520884400	157500	157500	157700	157500	54
474	20231107	110200	10512374500	157500	157800	157900	157500	105
475	20231107	110100	10495824400	157800	157600	157800	157400	54
476	20231107	110000	10487308500	157600	157400	157600	157300	72
477	20231107	105900	10475973200	157400	157800	157800	157400	165
478	20231107	105800	10449967800	157800	157400	157800	157200	153
479	20231107	105700	10425864900	157200	157700	157900	156700	602
480	20231107	105600	10331188700	158000	157600	158000	157200	410
481	20231107	105500	10266611700	157600	158400	158500	157500	805
482	20231107	105400	10139429400	158500	158400	158500	158400	87
483	20231107	105300	10125644800	158400	158400	158500	158300	675
484	20231107	105200	10018715000	158400	158300	158400	158200	359
485	20231107	105100	9961882800	158300	157100	158300	157100	5290
486	20231107	105000	9126480900	157100	157500	157500	156700	332
487	20231107	104900	9074277100	157600	157700	157700	155300	1450
488	20231107	104800	8847302700	157700	157500	157700	157500	273
489	20231107	104700	8804287200	157500	157500	157500	157300	267
490	20231107	104600	8762258400	157500	157400	157500	157200	180
491	20231107	104500	8733924300	157400	157200	157400	156900	116
492	20231107	104400	8715696600	157200	157300	157300	156800	380
493	20231107	104300	8656006800	157400	157300	157400	157000	153
494	20231107	104200	8631948400	157300	157400	157500	157200	561
495	20231107	104100	8543723400	157500	157700	157800	157500	474
496	20231107	104000	8468988300	157700	157600	157800	157600	164
497	20231107	103900	8443114300	157800	157700	157800	157600	525
498	20231107	103800	8360323100	157700	157500	157700	157300	521
499	20231107	103700	8278257200	157400	157200	157500	157100	273
500	20231107	103600	8235332700	157200	157500	157500	157100	234
501	20231107	103500	8198555700	157400	157600	157600	157300	563
502	20231107	103400	8109954000	157500	156900	157500	156900	3077
503	20231107	103300	7626426900	156900	156900	157000	156800	109
504	20231107	103200	7609321300	156900	157000	157000	156800	177
505	20231107	103100	7581544600	157000	156000	157000	156000	2508
506	20231107	103000	7188782000	156000	155600	156000	155500	606
507	20231107	102900	7094394000	155700	155800	155800	154000	1288
508	20231107	102800	6894778500	155900	155100	155900	153700	2054
509	20231107	102700	6576283800	155100	155600	155800	153600	2628
510	20231107	102600	6170036200	155500	155500	155700	155100	416
511	20231107	102500	6105377800	155500	155700	155800	154900	1131
512	20231107	102400	5929568300	155800	156100	156100	155700	250
513	20231107	102300	5890580300	156100	156100	156100	156000	37
514	20231107	102200	5884806300	156100	156200	156200	156100	143
515	20231107	102100	5862481800	156200	156000	156200	156000	309
516	20231107	102000	5814271500	156000	155900	156000	155800	77
517	20231107	101900	5802267400	155900	155600	155900	155500	557
518	20231107	101800	5715553600	155600	155800	155800	155000	453
519	20231107	101700	5645191300	155800	155800	155900	155400	184
520	20231107	101600	5616574200	155900	155800	155900	155400	261
521	20231107	101500	5575945100	155800	155800	155900	155800	72
522	20231107	101400	5564726100	155900	155700	155900	155700	70
523	20231107	101300	5553823400	155700	155900	155900	155400	1749
524	20231107	101200	5281666500	155800	155600	155900	155400	114
525	20231107	101100	5263931300	155700	156000	156000	155700	84
526	20231107	101000	5250838300	156000	155900	156000	155300	201
527	20231107	100900	5219554800	155900	155500	155900	155500	271
528	20231107	100800	5177355400	155500	155900	155900	155300	377
529	20231107	100700	5118682900	155400	156000	156000	155400	563
530	20231107	100600	5031032900	155900	155400	155900	155400	582
531	20231107	100500	4940477200	155400	155800	155800	155300	198
532	20231107	100400	4909685000	155800	155600	155800	155100	927
533	20231107	100300	4765558900	155700	155700	155700	155600	138
534	20231107	100200	4744079700	155700	155800	155800	155600	224
535	20231107	100100	4709203600	155700	155800	155900	155700	180
536	20231107	100000	4681160100	155900	156100	156400	155900	229
537	20231107	095900	4645433100	156100	156100	156100	156000	114
538	20231107	095800	4627642200	156000	156400	156400	156000	149
539	20231107	095700	4604377600	156400	156200	156500	156200	51
540	20231107	095600	4596402900	156200	156500	156500	156100	164
541	20231107	095500	4570759400	156500	156500	156600	156100	116
542	20231107	095400	4552615700	156500	156500	156600	156300	289
543	20231107	095300	4507378400	156600	156600	156600	156500	298
544	20231107	095200	4460725800	156600	156600	156600	156300	81
545	20231107	095100	4448049300	156500	156600	156600	156500	141
546	20231107	095000	4425978300	156500	156600	156600	156500	117
547	20231107	094900	4407662300	156600	156600	156600	156100	657
548	20231107	094800	4304890500	156600	156600	156600	156600	67
549	20231107	094700	4294398300	156600	156400	156600	156400	323
550	20231107	094600	4243850800	156500	156400	156500	156000	186
551	20231107	094500	4214787900	156500	156100	156500	156000	245
552	20231107	094400	4176514900	156100	155800	156300	155700	653
553	20231107	094300	4074747000	155800	155700	155800	155700	145
554	20231107	094200	4052166400	155800	156000	156000	155700	197
555	20231107	094100	4021465700	156000	156000	156400	156000	100
556	20231107	094000	4005858400	156400	156100	156400	155800	471
557	20231107	093900	3932337300	156100	155800	156200	155800	255
558	20231107	093800	3892569500	155800	155800	156300	155800	467
559	20231107	093700	3819715400	155900	156000	156000	155700	55
560	20231107	093600	3811137100	156100	155500	156100	155500	269
561	20231107	093500	3769217700	155500	156100	156100	155400	515
562	20231107	093400	3689013400	155600	156200	156200	155600	217
563	20231107	093300	3655193100	156300	156000	156300	155900	159
564	20231107	093200	3630385000	156000	155600	156000	155500	168
565	20231107	093100	3604220500	155600	155800	156200	155500	511
566	20231107	093000	3524643900	155700	155900	155900	155600	99
567	20231107	092900	3509217900	155500	154900	155900	154700	1371
568	20231107	092800	3296656500	154900	155000	155000	154900	179
569	20231107	092700	3268926200	155000	155100	155100	154500	1249
570	20231107	092600	3075508200	155200	155400	155900	155100	368
571	20231107	092500	3018335900	155300	155500	155900	155300	517
572	20231107	092400	2937960500	155500	155800	155800	155400	344
573	20231107	092300	2884450400	155700	155700	155800	155500	230
574	20231107	092200	2848657200	155700	155700	155700	155600	142
575	20231107	092100	2826553400	155800	155900	155900	155700	203
576	20231107	092000	2794928300	155900	155800	155900	155800	96
577	20231107	091900	2779966800	155800	155700	155800	155500	330
578	20231107	091800	2728594800	155800	156000	156000	155800	265
579	20231107	091700	2687290800	156000	156200	156200	156000	34
580	20231107	091600	2681986200	156200	155800	156200	155700	275
581	20231107	091500	2639128100	155700	156100	156200	155700	1480
582	20231107	091400	2408295800	156100	156400	156400	156100	379
583	20231107	091300	2349109700	156300	156400	156600	156300	178
584	20231107	091200	2321270400	156400	156100	156500	156100	361
585	20231107	091100	2264871200	156100	156800	157000	156100	1192
586	20231107	091000	2077980300	156900	156500	156900	156200	810
587	20231107	090900	1951101700	156400	156200	156700	155800	830
588	20231107	090800	1821501800	155900	156800	156800	155900	454
589	20231107	090700	1750585600	156900	156300	156900	155900	1095
590	20231107	090600	1579124500	156300	155700	156400	155400	939
591	20231107	090500	1432776500	155600	156000	156000	155400	603
592	20231107	090400	1338885800	156000	156900	156900	155200	2041
593	20231107	090300	1019692500	156800	156100	156800	156000	670
594	20231107	090200	915080500	151900	151900	151900	151900	0
595	20231107	090100	915080500	151900	156000	157000	151900	3557
596	20231107	090000	360367300	156000	155000	156000	154000	2322