KissMeData/086280/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195500	11058351300	173000	173000	173000	173000	8324
3	20231106	195400	11058351300	173000	173000	173000	173000	0
4	20231106	195300	11058351300	173000	173000	173000	173000	0
5	20231106	195200	11058351300	173000	173000	173000	173000	0
6	20231106	195100	11058351300	173000	173000	173000	173000	0
7	20231106	195000	11058351300	173000	173000	173000	173000	0
8	20231106	194900	11058351300	173000	173000	173000	173000	0
9	20231106	194800	11058351300	173000	173000	173000	173000	0
10	20231106	194700	11058351300	173000	173000	173000	173000	0
11	20231106	194600	11058351300	173000	173000	173000	173000	0
12	20231106	194500	11058351300	173000	173000	173000	173000	0
13	20231106	194400	11058351300	173000	173000	173000	173000	0
14	20231106	194300	11058351300	173000	173000	173000	173000	0
15	20231106	194200	11058351300	173000	173000	173000	173000	0
16	20231106	194100	11058351300	173000	173000	173000	173000	0
17	20231106	194000	11058351300	173000	173000	173000	173000	0
18	20231106	193900	11058351300	173000	173000	173000	173000	0
19	20231106	193800	11058351300	173000	173000	173000	173000	0
20	20231106	193700	11058351300	173000	173000	173000	173000	0
21	20231106	193600	11058351300	173000	173000	173000	173000	0
22	20231106	193500	11058351300	173000	173000	173000	173000	0
23	20231106	193400	11058351300	173000	173000	173000	173000	0
24	20231106	193300	11058351300	173000	173000	173000	173000	0
25	20231106	193200	11058351300	173000	173000	173000	173000	0
26	20231106	193100	11058351300	173000	173000	173000	173000	0
27	20231106	193000	11058351300	173000	173000	173000	173000	0
28	20231106	192900	11058351300	173000	173000	173000	173000	0
29	20231106	192800	11058351300	173000	173000	173000	173000	0
30	20231106	192700	11058351300	173000	173000	173000	173000	0
31	20231106	192600	11058351300	173000	173000	173000	173000	0
32	20231106	192500	11058351300	173000	173000	173000	173000	8324
33	20231106	192400	11058351300	173000	173000	173000	173000	0
34	20231106	192300	11058351300	173000	173000	173000	173000	0
35	20231106	192200	11058351300	173000	173000	173000	173000	0
36	20231106	192100	11058351300	173000	173000	173000	173000	0
37	20231106	192000	11058351300	173000	173000	173000	173000	0
38	20231106	191900	11058351300	173000	173000	173000	173000	0
39	20231106	191800	11058351300	173000	173000	173000	173000	0
40	20231106	191700	11058351300	173000	173000	173000	173000	0
41	20231106	191600	11058351300	173000	173000	173000	173000	0
42	20231106	191500	11058351300	173000	173000	173000	173000	0
43	20231106	191400	11058351300	173000	173000	173000	173000	0
44	20231106	191300	11058351300	173000	173000	173000	173000	0
45	20231106	191200	11058351300	173000	173000	173000	173000	0
46	20231106	191100	11058351300	173000	173000	173000	173000	0
47	20231106	191000	11058351300	173000	173000	173000	173000	0
48	20231106	190900	11058351300	173000	173000	173000	173000	0
49	20231106	190800	11058351300	173000	173000	173000	173000	0
50	20231106	190700	11058351300	173000	173000	173000	173000	0
51	20231106	190600	11058351300	173000	173000	173000	173000	0
52	20231106	190500	11058351300	173000	173000	173000	173000	0
53	20231106	190400	11058351300	173000	173000	173000	173000	0
54	20231106	190300	11058351300	173000	173000	173000	173000	0
55	20231106	190200	11058351300	173000	173000	173000	173000	0
56	20231106	190100	11058351300	173000	173000	173000	173000	0
57	20231106	190000	11058351300	173000	173000	173000	173000	0
58	20231106	185900	11058351300	173000	173000	173000	173000	0
59	20231106	185800	11058351300	173000	173000	173000	173000	0
60	20231106	185700	11058351300	173000	173000	173000	173000	0
61	20231106	185600	11058351300	173000	173000	173000	173000	0
62	20231106	185500	11058351300	173000	173000	173000	173000	8324
63	20231106	185400	11058351300	173000	173000	173000	173000	0
64	20231106	185300	11058351300	173000	173000	173000	173000	0
65	20231106	185200	11058351300	173000	173000	173000	173000	0
66	20231106	185100	11058351300	173000	173000	173000	173000	0
67	20231106	185000	11058351300	173000	173000	173000	173000	0
68	20231106	184900	11058351300	173000	173000	173000	173000	0
69	20231106	184800	11058351300	173000	173000	173000	173000	0
70	20231106	184700	11058351300	173000	173000	173000	173000	0
71	20231106	184600	11058351300	173000	173000	173000	173000	0
72	20231106	184500	11058351300	173000	173000	173000	173000	0
73	20231106	184400	11058351300	173000	173000	173000	173000	0
74	20231106	184300	11058351300	173000	173000	173000	173000	0
75	20231106	184200	11058351300	173000	173000	173000	173000	0
76	20231106	184100	11058351300	173000	173000	173000	173000	0
77	20231106	184000	11058351300	173000	173000	173000	173000	0
78	20231106	183900	11058351300	173000	173000	173000	173000	0
79	20231106	183800	11058351300	173000	173000	173000	173000	0
80	20231106	183700	11058351300	173000	173000	173000	173000	0
81	20231106	183600	11058351300	173000	173000	173000	173000	0
82	20231106	183500	11058351300	173000	173000	173000	173000	0
83	20231106	183400	11058351300	173000	173000	173000	173000	0
84	20231106	183300	11058351300	173000	173000	173000	173000	0
85	20231106	183200	11058351300	173000	173000	173000	173000	0
86	20231106	183100	11058351300	173000	173000	173000	173000	0
87	20231106	183000	11058351300	173000	173000	173000	173000	0
88	20231106	182900	11058351300	173000	173000	173000	173000	0
89	20231106	182800	11058351300	173000	173000	173000	173000	0
90	20231106	182700	11058351300	173000	173000	173000	173000	0
91	20231106	182600	11058351300	173000	173000	173000	173000	0
92	20231106	182500	11058351300	173000	173000	173000	173000	8324
93	20231106	182400	11058351300	173000	173000	173000	173000	0
94	20231106	182300	11058351300	173000	173000	173000	173000	0
95	20231106	182200	11058351300	173000	173000	173000	173000	0
96	20231106	182100	11058351300	173000	173000	173000	173000	0
97	20231106	182000	11058351300	173000	173000	173000	173000	0
98	20231106	181900	11058351300	173000	173000	173000	173000	0
99	20231106	181800	11058351300	173000	173000	173000	173000	0
100	20231106	181700	11058351300	173000	173000	173000	173000	0
101	20231106	181600	11058351300	173000	173000	173000	173000	0
102	20231106	181500	11058351300	173000	173000	173000	173000	0
103	20231106	181400	11058351300	173000	173000	173000	173000	0
104	20231106	181300	11058351300	173000	173000	173000	173000	0
105	20231106	181200	11058351300	173000	173000	173000	173000	0
106	20231106	181100	11058351300	173000	173000	173000	173000	0
107	20231106	181000	11058351300	173000	173000	173000	173000	0
108	20231106	180900	11058351300	173000	173000	173000	173000	0
109	20231106	180800	11058351300	173000	173000	173000	173000	0
110	20231106	180700	11058351300	173000	173000	173000	173000	0
111	20231106	180600	11058351300	173000	173000	173000	173000	0
112	20231106	180500	11058351300	173000	173000	173000	173000	0
113	20231106	180400	11058351300	173000	173000	173000	173000	0
114	20231106	180300	11058351300	173000	173000	173000	173000	0
115	20231106	180200	11058351300	173000	173000	173000	173000	0
116	20231106	180100	11058351300	173000	173000	173000	173000	0
117	20231106	180000	11058351300	173000	173000	173000	173000	0
118	20231106	175900	11058351300	173000	173000	173000	173000	0
119	20231106	175800	11058351300	173000	173000	173000	173000	0
120	20231106	175700	11058351300	173000	173000	173000	173000	0
121	20231106	175600	11058351300	173000	173000	173000	173000	0
122	20231106	175500	11058351300	173000	173000	173000	173000	8324
123	20231106	175400	11058351300	173000	173000	173000	173000	0
124	20231106	175300	11058351300	173000	173000	173000	173000	0
125	20231106	175200	11058351300	173000	173000	173000	173000	0
126	20231106	175100	11058351300	173000	173000	173000	173000	0
127	20231106	175000	11058351300	173000	173000	173000	173000	0
128	20231106	174900	11058351300	173000	173000	173000	173000	0
129	20231106	174800	11058351300	173000	173000	173000	173000	0
130	20231106	174700	11058351300	173000	173000	173000	173000	0
131	20231106	174600	11058351300	173000	173000	173000	173000	0
132	20231106	174500	11058351300	173000	173000	173000	173000	0
133	20231106	174400	11058351300	173000	173000	173000	173000	0
134	20231106	174300	11058351300	173000	173000	173000	173000	0
135	20231106	174200	11058351300	173000	173000	173000	173000	0
136	20231106	174100	11058351300	173000	173000	173000	173000	0
137	20231106	174000	11058351300	173000	173000	173000	173000	0
138	20231106	173900	11058351300	173000	173000	173000	173000	0
139	20231106	173800	11058351300	173000	173000	173000	173000	0
140	20231106	173700	11058351300	173000	173000	173000	173000	0
141	20231106	173600	11058351300	173000	173000	173000	173000	0
142	20231106	173500	11058351300	173000	173000	173000	173000	0
143	20231106	173400	11058351300	173000	173000	173000	173000	0
144	20231106	173300	11058351300	173000	173000	173000	173000	0
145	20231106	173200	11058351300	173000	173000	173000	173000	0
146	20231106	173100	11058351300	173000	173000	173000	173000	0
147	20231106	173000	11058351300	173000	173000	173000	173000	0
148	20231106	172900	11058351300	173000	173000	173000	173000	0
149	20231106	172800	11058351300	173000	173000	173000	173000	0
150	20231106	172700	11058351300	173000	173000	173000	173000	0
151	20231106	172600	11058351300	173000	173000	173000	173000	0
152	20231106	172500	11058351300	173000	173000	173000	173000	8324
153	20231106	172400	11058351300	173000	173000	173000	173000	0
154	20231106	172300	11058351300	173000	173000	173000	173000	0
155	20231106	172200	11058351300	173000	173000	173000	173000	0
156	20231106	172100	11058351300	173000	173000	173000	173000	0
157	20231106	172000	11058351300	173000	173000	173000	173000	0
158	20231106	171900	11058351300	173000	173000	173000	173000	0
159	20231106	171800	11058351300	173000	173000	173000	173000	0
160	20231106	171700	11058351300	173000	173000	173000	173000	0
161	20231106	171600	11058351300	173000	173000	173000	173000	0
162	20231106	171500	11058351300	173000	173000	173000	173000	0
163	20231106	171400	11058351300	173000	173000	173000	173000	0
164	20231106	171300	11058351300	173000	173000	173000	173000	0
165	20231106	171200	11058351300	173000	173000	173000	173000	0
166	20231106	171100	11058351300	173000	173000	173000	173000	0
167	20231106	171000	11058351300	173000	173000	173000	173000	0
168	20231106	170900	11058351300	173000	173000	173000	173000	0
169	20231106	170800	11058351300	173000	173000	173000	173000	0
170	20231106	170700	11058351300	173000	173000	173000	173000	0
171	20231106	170600	11058351300	173000	173000	173000	173000	0
172	20231106	170500	11058351300	173000	173000	173000	173000	0
173	20231106	170400	11058351300	173000	173000	173000	173000	0
174	20231106	170300	11058351300	173000	173000	173000	173000	0
175	20231106	170200	11058351300	173000	173000	173000	173000	0
176	20231106	170100	11058351300	173000	173000	173000	173000	0
177	20231106	170000	11058351300	173000	173000	173000	173000	0
178	20231106	165900	11058351300	173000	173000	173000	173000	0
179	20231106	165800	11058351300	173000	173000	173000	173000	0
180	20231106	165700	11058351300	173000	173000	173000	173000	0
181	20231106	165600	11058351300	173000	173000	173000	173000	0
182	20231106	165500	11058351300	173000	173000	173000	173000	8324
183	20231106	165400	11058351300	173000	173000	173000	173000	0
184	20231106	165300	11058351300	173000	173000	173000	173000	0
185	20231106	165200	11058351300	173000	173000	173000	173000	0
186	20231106	165100	11058351300	173000	173000	173000	173000	0
187	20231106	165000	11058351300	173000	173000	173000	173000	0
188	20231106	164900	11058351300	173000	173000	173000	173000	0
189	20231106	164800	11058351300	173000	173000	173000	173000	0
190	20231106	164700	11058351300	173000	173000	173000	173000	0
191	20231106	164600	11058351300	173000	173000	173000	173000	0
192	20231106	164500	11058351300	173000	173000	173000	173000	0
193	20231106	164400	11058351300	173000	173000	173000	173000	0
194	20231106	164300	11058351300	173000	173000	173000	173000	0
195	20231106	164200	11058351300	173000	173000	173000	173000	0
196	20231106	164100	11058351300	173000	173000	173000	173000	0
197	20231106	164000	11058351300	173000	173000	173000	173000	0
198	20231106	163900	11058351300	173000	173000	173000	173000	0
199	20231106	163800	11058351300	173000	173000	173000	173000	0
200	20231106	163700	11058351300	173000	173000	173000	173000	0
201	20231106	163600	11058351300	173000	173000	173000	173000	0
202	20231106	163500	11058351300	173000	173000	173000	173000	0
203	20231106	163400	11058351300	173000	173000	173000	173000	0
204	20231106	163300	11058351300	173000	173000	173000	173000	0
205	20231106	163200	11058351300	173000	173000	173000	173000	0
206	20231106	163100	11058351300	173000	173000	173000	173000	0
207	20231106	163000	11058351300	173000	173000	173000	173000	0
208	20231106	162900	11058351300	173000	173000	173000	173000	0
209	20231106	162800	11058351300	173000	173000	173000	173000	0
210	20231106	162700	11058351300	173000	173000	173000	173000	0
211	20231106	162600	11058351300	173000	173000	173000	173000	0
212	20231106	162500	11058351300	173000	173000	173000	173000	8324
213	20231106	162400	11058351300	173000	173000	173000	173000	0
214	20231106	162300	11058351300	173000	173000	173000	173000	0
215	20231106	162200	11058351300	173000	173000	173000	173000	0
216	20231106	162100	11058351300	173000	173000	173000	173000	0
217	20231106	162000	11058351300	173000	173000	173000	173000	0
218	20231106	161900	11058351300	173000	173000	173000	173000	0
219	20231106	161800	11058351300	173000	173000	173000	173000	0
220	20231106	161700	11058351300	173000	173000	173000	173000	0
221	20231106	161600	11058351300	173000	173000	173000	173000	0
222	20231106	161500	11058351300	173000	173000	173000	173000	0
223	20231106	161400	11058351300	173000	173000	173000	173000	0
224	20231106	161300	11058351300	173000	173000	173000	173000	0
225	20231106	161200	11058351300	173000	173000	173000	173000	0
226	20231106	161100	11058351300	173000	173000	173000	173000	0
227	20231106	161000	11058351300	173000	173000	173000	173000	0
228	20231106	160900	11058351300	173000	173000	173000	173000	0
229	20231106	160800	11058351300	173000	173000	173000	173000	0
230	20231106	160700	11058351300	173000	173000	173000	173000	0
231	20231106	160600	11058351300	173000	173000	173000	173000	0
232	20231106	160500	11058351300	173000	173000	173000	173000	0
233	20231106	160400	11058351300	173000	173000	173000	173000	0
234	20231106	160300	11058351300	173000	173000	173000	173000	0
235	20231106	160200	11058351300	173000	173000	173000	173000	0
236	20231106	160100	11058351300	173000	173000	173000	173000	0
237	20231106	160000	11058351300	173000	173000	173000	173000	0
238	20231106	155900	11058351300	173000	173000	173000	173000	0
239	20231106	155800	11058351300	173000	173000	173000	173000	0
240	20231106	155700	11058351300	173000	173000	173000	173000	0
241	20231106	155600	11058351300	173000	173000	173000	173000	0
242	20231106	155500	11058351300	173000	173000	173000	173000	8324
243	20231106	155400	11058351300	173000	173000	173000	173000	0
244	20231106	155300	11058351300	173000	173000	173000	173000	0
245	20231106	155200	11058351300	173000	173000	173000	173000	0
246	20231106	155100	11058351300	173000	173000	173000	173000	0
247	20231106	155000	11058351300	173000	173000	173000	173000	0
248	20231106	154900	11058351300	173000	173000	173000	173000	0
249	20231106	154800	11058351300	173000	173000	173000	173000	0
250	20231106	154700	11058351300	173000	173000	173000	173000	0
251	20231106	154600	11058351300	173000	173000	173000	173000	0
252	20231106	154500	11058351300	173000	173000	173000	173000	0
253	20231106	154400	11058351300	173000	173000	173000	173000	0
254	20231106	154300	11058351300	173000	173000	173000	173000	0
255	20231106	154200	11058351300	173000	173000	173000	173000	0
256	20231106	154100	11058351300	173000	173000	173000	173000	0
257	20231106	154000	11058351300	173000	173000	173000	173000	0
258	20231106	153900	11058351300	173000	173000	173000	173000	0
259	20231106	153800	11058351300	173000	173000	173000	173000	0
260	20231106	153700	11058351300	173000	173000	173000	173000	0
261	20231106	153600	11058351300	173000	173000	173000	173000	0
262	20231106	153500	11058351300	173000	173000	173000	173000	0
263	20231106	153400	11058351300	173000	173000	173000	173000	0
264	20231106	153300	11058351300	173000	173000	173000	173000	0
265	20231106	153200	11058351300	173000	173000	173000	173000	8324
266	20231106	153100	9618299300	170700	170700	170700	170700	0
267	20231106	153000	9618299300	170700	170700	170700	170700	0
268	20231106	152900	9618299300	170700	170700	170700	170700	0
269	20231106	152800	9618299300	170700	170700	170700	170700	0
270	20231106	152700	9618299300	170700	170700	170700	170700	0
271	20231106	152600	9618299300	170700	170700	170700	170700	0
272	20231106	152500	9618299300	170700	170700	170700	170700	0
273	20231106	152400	9618299300	170700	170700	170700	170700	0
274	20231106	152300	9618299300	170700	170700	170700	170700	0
275	20231106	152200	9618299300	170700	170700	170700	170700	0
276	20231106	152100	9618299300	170700	170700	170700	170700	0
277	20231106	152000	9618299300	170700	170700	170700	170700	0
278	20231106	151900	9618299300	170700	170800	170900	170700	151
279	20231106	151800	9592514000	170800	170900	170900	170700	187
280	20231106	151700	9560573900	170800	170800	170900	170800	323
281	20231106	151600	9505404800	170800	170700	170900	170600	180
282	20231106	151500	9474658800	170700	170700	170700	170600	54
283	20231106	151400	9465444900	170600	170800	170900	170600	64
284	20231106	151300	9454513100	170800	170600	170900	170600	313
285	20231106	151200	9401058100	170600	170700	170800	170600	90
286	20231106	151100	9385694200	170700	170700	170900	170700	510
287	20231106	151000	9298599300	170700	170700	170700	170600	38
288	20231106	150900	9292115600	170500	170700	170700	170500	103
289	20231106	150800	9274542700	170700	170800	170900	170500	638
290	20231106	150700	9165597900	170800	170600	170800	170600	141
291	20231106	150600	9141532100	170700	170800	170800	170600	186
292	20231106	150500	9109777000	170700	170700	170800	170600	274
293	20231106	150400	9063001700	170700	170700	170700	170600	116
294	20231106	150300	9043202800	170700	170600	170700	170500	192
295	20231106	150200	9010447900	170500	170600	170600	170500	87
296	20231106	150100	8995610500	170500	170300	170600	170300	161
297	20231106	150000	8968159700	170400	170500	170500	170200	123
298	20231106	145900	8947208800	170400	170400	170500	170300	90
299	20231106	145800	8931869600	170500	170300	170500	170300	85
300	20231106	145700	8917383500	170400	170200	170400	170200	91
301	20231106	145600	8901888000	170300	170200	170300	170200	84
302	20231106	145500	8887587800	170200	170200	170300	170200	84
303	20231106	145400	8873286000	170200	170200	170300	170100	181
304	20231106	145300	8842467800	170200	170200	170400	170200	67
305	20231106	145200	8831059300	170200	170200	170400	170100	58
306	20231106	145100	8821184500	170300	170200	170400	170100	59
307	20231106	145000	8811140500	170100	170100	170400	170000	129
308	20231106	144900	8789182700	170100	170200	170200	170000	53
309	20231106	144800	8780166600	170200	170100	170300	170100	104
310	20231106	144700	8762465100	170100	170000	170300	170000	70
311	20231106	144600	8750556800	170300	170000	170300	169900	85
312	20231106	144500	8736093800	169900	170300	170300	169900	107
313	20231106	144400	8717901400	170300	169900	170300	169900	79
314	20231106	144300	8704463700	170000	170000	170200	169900	68
315	20231106	144200	8692899800	170000	169900	170000	169800	296
316	20231106	144100	8642587000	169900	170000	170000	169800	74
317	20231106	144000	8630013100	169900	169800	170000	169700	83
318	20231106	143900	8615917000	169800	169800	169900	169800	94
319	20231106	143800	8599951300	169900	170000	170000	169800	69
320	20231106	143700	8588230300	169900	169800	170000	169800	72
321	20231106	143600	8575998500	169900	169900	170000	169800	73
322	20231106	143500	8563598300	169800	169800	170000	169700	71
323	20231106	143400	8551540800	169800	169700	170000	169700	165
324	20231106	143300	8523525400	169700	169700	170000	169700	66
325	20231106	143200	8512315800	169800	169800	170000	169700	77
326	20231106	143100	8499239900	169800	169900	170000	169700	110
327	20231106	143000	8480558500	169900	169800	170000	169700	61
328	20231106	142900	8470197900	169700	169700	169900	169700	221
329	20231106	142800	8432675400	169900	170000	170000	169700	225
330	20231106	142700	8394476000	170000	169900	170100	169900	130
331	20231106	142600	8372384200	169900	169900	170100	169800	151
332	20231106	142500	8346728200	169900	170000	170000	169900	196
333	20231106	142400	8313421900	169900	170000	170100	169900	224
334	20231106	142300	8275350000	170000	170100	170100	169900	313
335	20231106	142200	8222144100	170100	170100	170200	170000	68
336	20231106	142100	8210575200	170100	170100	170100	170000	162
337	20231106	142000	8183027000	170200	170200	170200	170100	91
338	20231106	141900	8167545600	170200	170100	170200	170100	98
339	20231106	141800	8150873800	170200	170300	170300	170100	72
340	20231106	141700	8138619600	170300	170200	170300	170100	118
341	20231106	141600	8118539800	170200	170400	170400	170200	86
342	20231106	141500	8103899900	170300	170200	170400	170200	97
343	20231106	141400	8087387000	170300	170400	170400	170200	179
344	20231106	141300	8056904200	170300	170400	170400	170300	113
345	20231106	141200	8037657700	170400	170400	170400	170300	50
346	20231106	141100	8029141200	170300	170400	170500	170300	156
347	20231106	141000	8002560700	170500	170600	170600	170400	124
348	20231106	140900	7981421000	170600	170500	170600	170500	76
349	20231106	140800	7968461200	170600	170500	170600	170500	110
350	20231106	140700	7949703300	170500	170500	170600	170500	42
351	20231106	140600	7942540600	170600	170500	170600	170500	91
352	20231106	140500	7927022800	170500	170600	170600	170500	97
353	20231106	140400	7910482400	170500	170600	170700	170500	147
354	20231106	140300	7885407300	170600	170600	170700	170500	148
355	20231106	140200	7860165500	170600	170800	170800	170500	77
356	20231106	140100	7847028400	170800	170600	170800	170500	58
357	20231106	140000	7837133900	170500	170700	170800	170500	206
358	20231106	135900	7801981300	170700	170700	170700	170600	88
359	20231106	135800	7786966300	170700	170700	170800	170500	181
360	20231106	135700	7756078000	170700	170500	170700	170500	191
361	20231106	135600	7723494600	170600	170600	170600	170500	53
362	20231106	135500	7714456300	170600	170700	170700	170500	354
363	20231106	135400	7654062500	170700	170800	170800	170600	234
364	20231106	135300	7614122800	170800	170800	170800	170700	45
365	20231106	135200	7606439000	170700	170800	170800	170700	92
366	20231106	135100	7590731800	170700	170800	170800	170600	72
367	20231106	135000	7578438700	170800	170700	170800	170600	180
368	20231106	134900	7547713300	170700	170800	170800	170600	112
369	20231106	134800	7528597200	170700	170800	170800	170700	60
370	20231106	134700	7518351600	170800	170800	170800	170700	112
371	20231106	134600	7499227500	170800	170800	170800	170700	70
372	20231106	134500	7487276600	170800	170800	170800	170700	79
373	20231106	134400	7473789400	170800	170700	170800	170700	100
374	20231106	134300	7456712500	170800	170700	170800	170600	103
375	20231106	134200	7439128400	170700	170700	170700	170600	112
376	20231106	134100	7420014600	170700	170700	170700	170600	49
377	20231106	134000	7411653400	170700	170700	170800	170600	115
378	20231106	133900	7392021800	170800	170800	170800	170700	52
379	20231106	133800	7383142000	170800	170800	170800	170700	90
380	20231106	133700	7367773100	170800	170700	170900	170600	389
381	20231106	133600	7301347600	170700	170600	170700	170600	31
382	20231106	133500	7296057400	170700	170700	170700	170600	37
383	20231106	133400	7289743500	170600	170700	170700	170600	85
384	20231106	133300	7275240200	170600	170700	170700	170600	61
385	20231106	133200	7264829000	170700	170600	170700	170600	127
386	20231106	133100	7243161600	170600	170600	170600	170500	33
387	20231106	133000	7237532600	170600	170400	170600	170400	155
388	20231106	132900	7211104300	170400	170400	170500	170300	111
389	20231106	132800	7192195700	170400	170300	170500	170300	47
390	20231106	132700	7184186400	170300	170400	170500	170200	111
391	20231106	132600	7165278800	170500	170400	170500	170400	29
392	20231106	132500	7160335800	170400	170300	170400	170200	83
393	20231106	132400	7146199400	170300	170500	170500	170200	95
394	20231106	132300	7130024300	170400	170400	170500	170300	24
395	20231106	132200	7125935500	170400	170300	170400	170300	30
396	20231106	132100	7120824400	170400	170500	170500	170300	90
397	20231106	132000	7105492500	170500	170600	170700	170400	267
398	20231106	131900	7059944600	170600	170400	170600	170400	104
399	20231106	131800	7042217800	170400	170400	170500	170300	50
400	20231106	131700	7033698000	170500	170400	170500	170300	146
401	20231106	131600	7008815200	170400	170600	170600	170300	120
402	20231106	131500	6988371000	170600	170700	170700	170500	90
403	20231106	131400	6973016600	170700	170600	170700	170500	300
404	20231106	131300	6921841800	170700	170600	170700	170600	145
405	20231106	131200	6897102600	170600	170400	170600	170300	442
406	20231106	131100	6821766000	170400	170300	170400	170300	77
407	20231106	131000	6808650000	170400	170400	170400	170300	53
408	20231106	130900	6799620900	170400	170400	170400	170300	310
409	20231106	130800	6746803800	170400	170300	170400	170300	32
410	20231106	130700	6741352300	170300	170400	170400	170300	56
411	20231106	130600	6731814300	170400	170300	170400	170200	253
412	20231106	130500	6688723900	170300	170300	170300	170200	65
413	20231106	130400	6677657000	170300	169900	170300	169900	1399
414	20231106	130300	6439780000	169900	169800	170000	169800	280
415	20231106	130200	6392206600	169800	169800	169900	169800	200
416	20231106	130100	6358245500	169900	169800	169900	169800	146
417	20231106	130000	6333454100	169700	169800	169800	169700	63
418	20231106	125900	6322759100	169800	169700	169800	169700	36
419	20231106	125800	6316648700	169700	169700	169700	169600	148
420	20231106	125700	6291533700	169600	169600	169700	169600	99
421	20231106	125600	6274741100	169500	169600	169600	169500	24
422	20231106	125500	6270673000	169700	169600	169700	169600	34
423	20231106	125400	6264906200	169500	169600	169600	169500	58
424	20231106	125300	6255071100	169500	169500	169600	169500	116
425	20231106	125200	6235406000	169500	169500	169600	169500	19
426	20231106	125100	6232184400	169600	169600	169700	169600	144
427	20231106	125000	6207761700	169600	169700	169700	169600	100
428	20231106	124900	6190801400	169700	169700	169700	169600	13
429	20231106	124800	6188596100	169600	169700	169700	169600	61
430	20231106	124700	6178249700	169700	169700	169800	169700	46
431	20231106	124600	6170442400	169700	169700	169800	169700	11
432	20231106	124500	6168575500	169700	169700	169800	169600	99
433	20231106	124400	6151775300	169800	169800	169800	169700	19
434	20231106	124300	6148550300	169800	169700	169800	169700	65
435	20231106	124200	6137519400	169700	169900	169900	169700	55
436	20231106	124100	6128180000	169900	169900	170000	169800	144
437	20231106	124000	6103714600	169900	169900	170000	169900	92
438	20231106	123900	6088083500	169800	170000	170000	169800	40
439	20231106	123800	6081291100	169900	169800	169900	169700	750
440	20231106	123700	5953874000	169800	169800	169900	169700	271
441	20231106	123600	5907859300	169800	169700	169800	169700	25
442	20231106	123500	5903616500	169700	169800	169800	169700	56
443	20231106	123400	5894113000	169800	169700	169800	169700	26
444	20231106	123300	5889700400	169800	169600	169800	169600	116
445	20231106	123200	5870016000	169700	169700	169700	169600	43
446	20231106	123100	5862719200	169700	169800	169800	169600	63
447	20231106	123000	5852028200	169800	169800	169900	169800	49
448	20231106	122900	5843707800	169800	169700	169800	169700	65
449	20231106	122800	5832672300	169800	169700	169900	169700	125
450	20231106	122700	5811453400	169700	169700	169800	169700	34
451	20231106	122600	5805683200	169700	169800	169900	169700	49
452	20231106	122500	5797364000	169900	169800	169900	169800	79
453	20231106	122400	5783949100	169900	169800	169900	169800	33
454	20231106	122300	5778344900	169800	169700	169900	169700	293
455	20231106	122200	5728593200	169700	169700	169800	169600	347
456	20231106	122100	5669710200	169600	169600	169700	169600	35
457	20231106	122000	5663774100	169700	169600	169700	169600	121
458	20231106	121900	5643251900	169700	169600	169700	169600	67
459	20231106	121800	5631888000	169700	169600	169700	169600	17
460	20231106	121700	5629003900	169600	169600	169600	169600	81
461	20231106	121600	5615266300	169700	169600	169700	169600	25
462	20231106	121500	5611024800	169700	169500	169700	169500	708
463	20231106	121400	5490997900	169400	169500	169500	169400	129
464	20231106	121300	5469140100	169400	169300	169500	169300	128
465	20231106	121200	5447452200	169400	169400	169500	169400	66
466	20231106	121100	5436271700	169400	169400	169500	169400	48
467	20231106	121000	5428140400	169400	169400	169500	169400	35
468	20231106	120900	5422211200	169500	169400	169500	169400	45
469	20231106	120800	5414588000	169400	169400	169500	169400	56
470	20231106	120700	5405100400	169400	169400	169500	169400	61
471	20231106	120600	5394766700	169400	169400	169500	169400	47
472	20231106	120500	5386803800	169400	169300	169500	169300	632
473	20231106	120400	5279797100	169200	169300	169300	169200	89
474	20231106	120300	5264736300	169300	169200	169300	169200	26
475	20231106	120200	5260336600	169300	169200	169300	169100	285
476	20231106	120100	5212114600	169200	169100	169300	169100	159
477	20231106	120000	5185212400	169100	169200	169200	169000	52
478	20231106	115900	5176421600	169000	169200	169300	168900	52
479	20231106	115800	5167625700	169200	169000	169300	169000	268
480	20231106	115700	5122324900	169000	168900	169000	168800	64
481	20231106	115600	5111516100	168900	168900	169000	168900	65
482	20231106	115500	5100537500	168900	168900	168900	168900	27
483	20231106	115400	5095977200	168900	168900	168900	168900	60
484	20231106	115300	5085843200	168900	168900	168900	168800	70
485	20231106	115200	5074020500	168900	168800	168900	168800	44
486	20231106	115100	5066592300	168900	168900	168900	168900	58
487	20231106	115000	5056796100	168900	168800	169000	168800	76
488	20231106	114900	5043960700	168900	168900	169000	168900	56
489	20231106	114800	5034502200	168900	168900	169000	168900	22
490	20231106	114700	5030786300	168900	168700	168900	168700	146
491	20231106	114600	5006138700	168800	168800	168800	168700	68
492	20231106	114500	4994662100	168900	168800	168900	168700	22
493	20231106	114400	4990948100	168900	168900	168900	168700	98
494	20231106	114300	4974407100	168800	168600	169000	168600	602
495	20231106	114200	4872847400	168600	168600	168700	168600	47
496	20231106	114100	4864922800	168700	168600	168700	168600	193
497	20231106	114000	4832382800	168600	168600	168700	168600	20
498	20231106	113900	4829010100	168600	168600	168700	168600	31
499	20231106	113800	4823782400	168600	168700	168800	168600	309
500	20231106	113700	4771657300	168800	168800	168800	168700	24
501	20231106	113600	4767606700	168700	168800	168800	168700	67
502	20231106	113500	4756303400	168800	168700	168800	168600	84
503	20231106	113400	4742133800	168600	168600	168800	168600	345
504	20231106	113300	4683933500	168600	168700	168700	168600	254
505	20231106	113200	4641092000	168700	168800	168800	168700	69
506	20231106	113100	4629451100	168800	168800	168800	168700	85
507	20231106	113000	4615111000	168700	168700	168700	168700	19
508	20231106	112900	4611905700	168700	168700	168800	168700	50
509	20231106	112800	4603470400	168700	168800	168900	168700	118
510	20231106	112700	4583552600	168800	168900	168900	168800	141
511	20231106	112600	4559741700	168900	168900	169000	168900	27
512	20231106	112500	4555181000	168900	169000	169000	168900	108
513	20231106	112400	4536938900	169000	169000	169100	169000	82
514	20231106	112300	4523080800	169000	169100	169100	169000	88
515	20231106	112200	4508208100	169000	169000	169100	169000	32
516	20231106	112100	4502800000	169100	169000	169100	169000	44
517	20231106	112000	4495363900	169000	169100	169100	169000	62
518	20231106	111900	4484885800	169100	169000	169100	169000	30
519	20231106	111800	4479815300	169000	169000	169000	169000	82
520	20231106	111700	4465957300	169000	169100	169100	169000	18
521	20231106	111600	4462914600	169100	169100	169200	169000	182
522	20231106	111500	4432131800	169100	169200	169200	169000	396
523	20231106	111400	4365168500	169100	169200	169200	169100	55
524	20231106	111300	4355867300	169200	169200	169200	169100	99
525	20231106	111200	4339120200	169200	169100	169300	169100	28
526	20231106	111100	4334383100	169200	169100	169200	169100	92
527	20231106	111000	4318817600	169100	169200	169200	169100	66
528	20231106	110900	4307652600	169200	169100	169200	169100	28
529	20231106	110800	4302917500	169200	169200	169200	169100	140
530	20231106	110700	4279230300	169200	169200	169200	169100	176
531	20231106	110600	4249454400	169300	169300	169300	169200	50
532	20231106	110500	4240990200	169300	169300	169300	169300	7
533	20231106	110400	4239805100	169300	169400	169400	169300	175
534	20231106	110300	4210168700	169400	169200	169400	169100	986
535	20231106	110200	4043271900	169200	168900	169200	168900	228
536	20231106	110100	4004743200	168900	168900	168900	168900	39
537	20231106	110000	3998156100	168900	168900	168900	168800	212
538	20231106	105900	3962351800	168900	168900	168900	168800	126
539	20231106	105800	3941070700	168900	168800	168900	168800	131
540	20231106	105700	3918950600	168800	168800	168900	168800	69
541	20231106	105600	3907303300	168900	168900	169000	168800	144
542	20231106	105500	3882986900	168900	168900	169000	168900	33
543	20231106	105400	3877413100	168900	168900	168900	168900	41
544	20231106	105300	3870488200	168900	168900	168900	168900	90
545	20231106	105200	3855287200	168900	168900	169000	168900	59
546	20231106	105100	3845321900	169000	168900	169000	168900	75
547	20231106	105000	3832654200	169000	168900	169100	168900	122
548	20231106	104900	3812038400	168900	168900	169000	168900	86
549	20231106	104800	3797512400	168900	168700	169000	168600	209
550	20231106	104700	3762223800	168700	168900	169000	168700	179
551	20231106	104600	3732011400	168900	168800	168900	168800	143
552	20231106	104500	3707865400	168800	168900	168900	168800	108
553	20231106	104400	3689628300	168900	169000	169100	168900	955
554	20231106	104300	3528322300	169100	168900	169100	168900	101
555	20231106	104200	3511253900	168900	168900	169000	168900	81
556	20231106	104100	3497572200	168900	168900	168900	168900	20
557	20231106	104000	3494194200	169000	169000	169000	169000	63
558	20231106	103900	3483547200	169000	169000	169000	169000	49
559	20231106	103800	3475266200	169000	169000	169100	168900	125
560	20231106	103700	3454140100	168900	169100	169100	168900	82
561	20231106	103600	3440282000	169000	169000	169100	169000	35
562	20231106	103500	3434366800	169000	169100	169100	168900	80
563	20231106	103400	3420847200	169000	169000	169100	169000	24
564	20231106	103300	3416790800	169100	169000	169100	168900	42
565	20231106	103200	3409693000	168900	169000	169000	168900	42
566	20231106	103100	3402598000	169000	168900	169100	168900	106
567	20231106	103000	3384678500	168900	169100	169100	168900	52
568	20231106	102900	3375891100	169000	168900	169000	168900	65
569	20231106	102800	3364909800	168900	169100	169200	168900	162
570	20231106	102700	3337507900	169000	168800	169100	168800	106
571	20231106	102600	3319593500	168800	168900	169100	168800	33
572	20231106	102500	3314021300	168800	168900	169000	168800	76
573	20231106	102400	3301181600	168900	169100	169100	168900	40
574	20231106	102300	3294422900	169000	169000	169100	169000	26
575	20231106	102200	3290028700	169000	168900	169000	168900	76
576	20231106	102100	3277189500	169000	168800	169200	168800	90
577	20231106	102000	3261989200	168800	168700	168800	168700	17
578	20231106	101900	3259119900	168700	168800	169000	168700	193
579	20231106	101800	3226542900	168800	169100	169100	168800	154
580	20231106	101700	3200506000	169100	169100	169200	169100	52
581	20231106	101600	3191712600	169200	169000	169200	168700	319
582	20231106	101500	3137827200	169000	169100	169100	168700	121
583	20231106	101400	3117395100	169000	169000	169200	169000	151
584	20231106	101300	3091864000	169000	168700	169000	168700	201
585	20231106	101200	3057948500	168700	168700	168700	168600	13
586	20231106	101100	3055756200	168700	168600	168700	168600	32
587	20231106	101000	3050359700	168600	168600	168800	168600	172
588	20231106	100900	3021358400	168600	168700	168700	168600	19
589	20231106	100800	3018154000	168600	168800	168800	168500	1001
590	20231106	100700	2849324200	168800	168800	168800	168800	74
591	20231106	100600	2836833000	168800	169100	169100	168800	137
592	20231106	100500	2813680000	169100	169100	169300	169100	99
593	20231106	100400	2796924700	169100	169100	169400	169100	75
594	20231106	100300	2784241600	169100	169300	169300	169000	126
595	20231106	100200	2762921600	169400	169400	169400	169400	86
596	20231106	100100	2748353200	169300	169200	169300	169000	170
597	20231106	100000	2719577300	169200	169000	169200	169000	75
598	20231106	095900	2706888800	169000	169000	169200	169000	134
599	20231106	095800	2684225300	168900	168900	169100	168900	131
600	20231106	095700	2662083200	169100	168900	169100	168900	16
601	20231106	095600	2659380400	169100	169000	169200	168900	36
602	20231106	095500	2653297500	169200	169000	169200	168900	177
603	20231106	095400	2623382400	169000	169100	169100	169000	202
604	20231106	095300	2589230300	169200	169100	169200	169100	31
605	20231106	095200	2583988100	169100	168900	169300	168900	338
606	20231106	095100	2526853000	168800	168800	168800	168800	23
607	20231106	095000	2522970600	169000	168800	169000	168800	459
608	20231106	094900	2445463000	168900	169000	169000	168900	39
609	20231106	094800	2438875800	168900	168900	168900	168800	138
610	20231106	094700	2415568400	168900	168800	168900	168700	107
611	20231106	094600	2397503200	168800	168700	168800	168700	291
612	20231106	094500	2348405300	168700	168800	168800	168700	101
613	20231106	094400	2331358400	168900	168900	168900	168700	43
614	20231106	094300	2324099900	168900	168800	169000	168800	73
615	20231106	094200	2311775100	168800	168900	169000	168800	83
616	20231106	094100	2297754600	168800	168900	168900	168800	9
617	20231106	094000	2296235200	168900	169000	169000	168800	46
618	20231106	093900	2288464500	169000	168800	169100	168800	106
619	20231106	093800	2270561700	168700	168900	168900	168700	17
620	20231106	093700	2267693400	168900	168700	168900	168700	48
621	20231106	093600	2259595600	168600	168800	168800	168600	202
622	20231106	093500	2225511900	168800	168800	168800	168700	194
623	20231106	093400	2192769600	168700	168900	168900	168600	527
624	20231106	093300	2103857600	168900	168900	168900	168800	44
625	20231106	093200	2096426800	168900	169000	169000	168900	125
626	20231106	093100	2075311600	168900	169000	169200	168900	449
627	20231106	093000	1999431300	169000	169000	169000	168900	57
628	20231106	092900	1989799600	168900	168800	169000	168700	90
629	20231106	092800	1974603900	168800	168800	168800	168800	39
630	20231106	092700	1968020700	168900	168700	169300	168700	609
631	20231106	092600	1865120100	168700	168600	168700	168600	265
632	20231106	092500	1820423800	168600	168600	168600	168600	67
633	20231106	092400	1809127600	168600	168600	168800	168600	179
634	20231106	092300	1778939300	168800	168600	168800	168500	188
635	20231106	092200	1747248300	168500	168600	168700	168500	197
636	20231106	092100	1714036800	168500	168600	168600	168500	34
637	20231106	092000	1708304700	168600	168500	168700	168500	89
638	20231106	091900	1693302900	168600	168500	168600	168500	97
639	20231106	091800	1676952300	168500	168600	168600	168500	200
640	20231106	091700	1643241700	168600	169000	169000	168600	123
641	20231106	091600	1622484700	168700	168900	168900	168600	263
642	20231106	091500	1578080300	168700	169000	169000	168700	684
643	20231106	091400	1462516600	169100	169600	169600	169100	246
644	20231106	091300	1420916700	169600	169600	169800	169500	319
645	20231106	091200	1366838100	169600	169000	169800	169000	1688
646	20231106	091100	1080738900	169100	168900	169100	168800	225
647	20231106	091000	1042738100	168800	169000	169000	168800	133
648	20231106	090900	1020274700	169000	169000	169000	168800	162
649	20231106	090800	992908300	169100	168600	169300	168600	1060
650	20231106	090700	813646600	168700	168700	168800	168400	382
651	20231106	090600	749230900	168700	168800	168900	168500	706
652	20231106	090500	630087100	168900	168800	169100	168800	425
653	20231106	090400	558260500	168800	169500	169500	168800	496
654	20231106	090300	474261900	169400	169300	169500	169300	711
655	20231106	090200	353817500	169300	168600	169300	168500	759
656	20231106	090100	225517100	168600	169000	169200	168300	447
657	20231106	090000	150087900	169000	169100	169100	168500	888