KissMeData/086280/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195500	7002024300	168900	168900	168900	168900	3457
3	20231108	195400	7002024300	168900	168900	168900	168900	0
4	20231108	195300	7002024300	168900	168900	168900	168900	0
5	20231108	195200	7002024300	168900	168900	168900	168900	0
6	20231108	195100	7002024300	168900	168900	168900	168900	0
7	20231108	195000	7002024300	168900	168900	168900	168900	0
8	20231108	194900	7002024300	168900	168900	168900	168900	0
9	20231108	194800	7002024300	168900	168900	168900	168900	0
10	20231108	194700	7002024300	168900	168900	168900	168900	0
11	20231108	194600	7002024300	168900	168900	168900	168900	0
12	20231108	194500	7002024300	168900	168900	168900	168900	0
13	20231108	194400	7002024300	168900	168900	168900	168900	0
14	20231108	194300	7002024300	168900	168900	168900	168900	0
15	20231108	194200	7002024300	168900	168900	168900	168900	0
16	20231108	194100	7002024300	168900	168900	168900	168900	0
17	20231108	194000	7002024300	168900	168900	168900	168900	0
18	20231108	193900	7002024300	168900	168900	168900	168900	0
19	20231108	193800	7002024300	168900	168900	168900	168900	0
20	20231108	193700	7002024300	168900	168900	168900	168900	0
21	20231108	193600	7002024300	168900	168900	168900	168900	0
22	20231108	193500	7002024300	168900	168900	168900	168900	0
23	20231108	193400	7002024300	168900	168900	168900	168900	0
24	20231108	193300	7002024300	168900	168900	168900	168900	0
25	20231108	193200	7002024300	168900	168900	168900	168900	0
26	20231108	193100	7002024300	168900	168900	168900	168900	0
27	20231108	193000	7002024300	168900	168900	168900	168900	0
28	20231108	192900	7002024300	168900	168900	168900	168900	0
29	20231108	192800	7002024300	168900	168900	168900	168900	0
30	20231108	192700	7002024300	168900	168900	168900	168900	0
31	20231108	192600	7002024300	168900	168900	168900	168900	0
32	20231108	192500	7002024300	168900	168900	168900	168900	3457
33	20231108	192400	7002024300	168900	168900	168900	168900	0
34	20231108	192300	7002024300	168900	168900	168900	168900	0
35	20231108	192200	7002024300	168900	168900	168900	168900	0
36	20231108	192100	7002024300	168900	168900	168900	168900	0
37	20231108	192000	7002024300	168900	168900	168900	168900	0
38	20231108	191900	7002024300	168900	168900	168900	168900	0
39	20231108	191800	7002024300	168900	168900	168900	168900	0
40	20231108	191700	7002024300	168900	168900	168900	168900	0
41	20231108	191600	7002024300	168900	168900	168900	168900	0
42	20231108	191500	7002024300	168900	168900	168900	168900	0
43	20231108	191400	7002024300	168900	168900	168900	168900	0
44	20231108	191300	7002024300	168900	168900	168900	168900	0
45	20231108	191200	7002024300	168900	168900	168900	168900	0
46	20231108	191100	7002024300	168900	168900	168900	168900	0
47	20231108	191000	7002024300	168900	168900	168900	168900	0
48	20231108	190900	7002024300	168900	168900	168900	168900	0
49	20231108	190800	7002024300	168900	168900	168900	168900	0
50	20231108	190700	7002024300	168900	168900	168900	168900	0
51	20231108	190600	7002024300	168900	168900	168900	168900	0
52	20231108	190500	7002024300	168900	168900	168900	168900	0
53	20231108	190400	7002024300	168900	168900	168900	168900	0
54	20231108	190300	7002024300	168900	168900	168900	168900	0
55	20231108	190200	7002024300	168900	168900	168900	168900	0
56	20231108	190100	7002024300	168900	168900	168900	168900	0
57	20231108	190000	7002024300	168900	168900	168900	168900	0
58	20231108	185900	7002024300	168900	168900	168900	168900	0
59	20231108	185800	7002024300	168900	168900	168900	168900	0
60	20231108	185700	7002024300	168900	168900	168900	168900	0
61	20231108	185600	7002024300	168900	168900	168900	168900	0
62	20231108	185500	7002024300	168900	168900	168900	168900	3457
63	20231108	185400	7002024300	168900	168900	168900	168900	0
64	20231108	185300	7002024300	168900	168900	168900	168900	0
65	20231108	185200	7002024300	168900	168900	168900	168900	0
66	20231108	185100	7002024300	168900	168900	168900	168900	0
67	20231108	185000	7002024300	168900	168900	168900	168900	0
68	20231108	184900	7002024300	168900	168900	168900	168900	0
69	20231108	184800	7002024300	168900	168900	168900	168900	0
70	20231108	184700	7002024300	168900	168900	168900	168900	0
71	20231108	184600	7002024300	168900	168900	168900	168900	0
72	20231108	184500	7002024300	168900	168900	168900	168900	0
73	20231108	184400	7002024300	168900	168900	168900	168900	0
74	20231108	184300	7002024300	168900	168900	168900	168900	0
75	20231108	184200	7002024300	168900	168900	168900	168900	0
76	20231108	184100	7002024300	168900	168900	168900	168900	0
77	20231108	184000	7002024300	168900	168900	168900	168900	0
78	20231108	183900	7002024300	168900	168900	168900	168900	0
79	20231108	183800	7002024300	168900	168900	168900	168900	0
80	20231108	183700	7002024300	168900	168900	168900	168900	0
81	20231108	183600	7002024300	168900	168900	168900	168900	0
82	20231108	183500	7002024300	168900	168900	168900	168900	0
83	20231108	183400	7002024300	168900	168900	168900	168900	0
84	20231108	183300	7002024300	168900	168900	168900	168900	0
85	20231108	183200	7002024300	168900	168900	168900	168900	0
86	20231108	183100	7002024300	168900	168900	168900	168900	0
87	20231108	183000	7002024300	168900	168900	168900	168900	0
88	20231108	182900	7002024300	168900	168900	168900	168900	0
89	20231108	182800	7002024300	168900	168900	168900	168900	0
90	20231108	182700	7002024300	168900	168900	168900	168900	0
91	20231108	182600	7002024300	168900	168900	168900	168900	0
92	20231108	182500	7002024300	168900	168900	168900	168900	3457
93	20231108	182400	7002024300	168900	168900	168900	168900	0
94	20231108	182300	7002024300	168900	168900	168900	168900	0
95	20231108	182200	7002024300	168900	168900	168900	168900	0
96	20231108	182100	7002024300	168900	168900	168900	168900	0
97	20231108	182000	7002024300	168900	168900	168900	168900	0
98	20231108	181900	7002024300	168900	168900	168900	168900	0
99	20231108	181800	7002024300	168900	168900	168900	168900	0
100	20231108	181700	7002024300	168900	168900	168900	168900	0
101	20231108	181600	7002024300	168900	168900	168900	168900	0
102	20231108	181500	7002024300	168900	168900	168900	168900	0
103	20231108	181400	7002024300	168900	168900	168900	168900	0
104	20231108	181300	7002024300	168900	168900	168900	168900	0
105	20231108	181200	7002024300	168900	168900	168900	168900	0
106	20231108	181100	7002024300	168900	168900	168900	168900	0
107	20231108	181000	7002024300	168900	168900	168900	168900	0
108	20231108	180900	7002024300	168900	168900	168900	168900	0
109	20231108	180800	7002024300	168900	168900	168900	168900	0
110	20231108	180700	7002024300	168900	168900	168900	168900	0
111	20231108	180600	7002024300	168900	168900	168900	168900	0
112	20231108	180500	7002024300	168900	168900	168900	168900	0
113	20231108	180400	7002024300	168900	168900	168900	168900	0
114	20231108	180300	7002024300	168900	168900	168900	168900	0
115	20231108	180200	7002024300	168900	168900	168900	168900	0
116	20231108	180100	7002024300	168900	168900	168900	168900	0
117	20231108	180000	7002024300	168900	168900	168900	168900	0
118	20231108	175900	7002024300	168900	168900	168900	168900	0
119	20231108	175800	7002024300	168900	168900	168900	168900	0
120	20231108	175700	7002024300	168900	168900	168900	168900	0
121	20231108	175600	7002024300	168900	168900	168900	168900	0
122	20231108	175500	7002024300	168900	168900	168900	168900	3457
123	20231108	175400	7002024300	168900	168900	168900	168900	0
124	20231108	175300	7002024300	168900	168900	168900	168900	0
125	20231108	175200	7002024300	168900	168900	168900	168900	0
126	20231108	175100	7002024300	168900	168900	168900	168900	0
127	20231108	175000	7002024300	168900	168900	168900	168900	0
128	20231108	174900	7002024300	168900	168900	168900	168900	0
129	20231108	174800	7002024300	168900	168900	168900	168900	0
130	20231108	174700	7002024300	168900	168900	168900	168900	0
131	20231108	174600	7002024300	168900	168900	168900	168900	0
132	20231108	174500	7002024300	168900	168900	168900	168900	0
133	20231108	174400	7002024300	168900	168900	168900	168900	0
134	20231108	174300	7002024300	168900	168900	168900	168900	0
135	20231108	174200	7002024300	168900	168900	168900	168900	0
136	20231108	174100	7002024300	168900	168900	168900	168900	0
137	20231108	174000	7002024300	168900	168900	168900	168900	0
138	20231108	173900	7002024300	168900	168900	168900	168900	0
139	20231108	173800	7002024300	168900	168900	168900	168900	0
140	20231108	173700	7002024300	168900	168900	168900	168900	0
141	20231108	173600	7002024300	168900	168900	168900	168900	0
142	20231108	173500	7002024300	168900	168900	168900	168900	0
143	20231108	173400	7002024300	168900	168900	168900	168900	0
144	20231108	173300	7002024300	168900	168900	168900	168900	0
145	20231108	173200	7002024300	168900	168900	168900	168900	0
146	20231108	173100	7002024300	168900	168900	168900	168900	0
147	20231108	173000	7002024300	168900	168900	168900	168900	0
148	20231108	172900	7002024300	168900	168900	168900	168900	0
149	20231108	172800	7002024300	168900	168900	168900	168900	0
150	20231108	172700	7002024300	168900	168900	168900	168900	0
151	20231108	172600	7002024300	168900	168900	168900	168900	0
152	20231108	172500	7002024300	168900	168900	168900	168900	3457
153	20231108	172400	7002024300	168900	168900	168900	168900	0
154	20231108	172300	7002024300	168900	168900	168900	168900	0
155	20231108	172200	7002024300	168900	168900	168900	168900	0
156	20231108	172100	7002024300	168900	168900	168900	168900	0
157	20231108	172000	7002024300	168900	168900	168900	168900	0
158	20231108	171900	7002024300	168900	168900	168900	168900	0
159	20231108	171800	7002024300	168900	168900	168900	168900	0
160	20231108	171700	7002024300	168900	168900	168900	168900	0
161	20231108	171600	7002024300	168900	168900	168900	168900	0
162	20231108	171500	7002024300	168900	168900	168900	168900	0
163	20231108	171400	7002024300	168900	168900	168900	168900	0
164	20231108	171300	7002024300	168900	168900	168900	168900	0
165	20231108	171200	7002024300	168900	168900	168900	168900	0
166	20231108	171100	7002024300	168900	168900	168900	168900	0
167	20231108	171000	7002024300	168900	168900	168900	168900	0
168	20231108	170900	7002024300	168900	168900	168900	168900	0
169	20231108	170800	7002024300	168900	168900	168900	168900	0
170	20231108	170700	7002024300	168900	168900	168900	168900	0
171	20231108	170600	7002024300	168900	168900	168900	168900	0
172	20231108	170500	7002024300	168900	168900	168900	168900	0
173	20231108	170400	7002024300	168900	168900	168900	168900	0
174	20231108	170300	7002024300	168900	168900	168900	168900	0
175	20231108	170200	7002024300	168900	168900	168900	168900	0
176	20231108	170100	7002024300	168900	168900	168900	168900	0
177	20231108	170000	7002024300	168900	168900	168900	168900	0
178	20231108	165900	7002024300	168900	168900	168900	168900	0
179	20231108	165800	7002024300	168900	168900	168900	168900	0
180	20231108	165700	7002024300	168900	168900	168900	168900	0
181	20231108	165600	7002024300	168900	168900	168900	168900	0
182	20231108	165500	7002024300	168900	168900	168900	168900	3457
183	20231108	165400	7002024300	168900	168900	168900	168900	0
184	20231108	165300	7002024300	168900	168900	168900	168900	0
185	20231108	165200	7002024300	168900	168900	168900	168900	0
186	20231108	165100	7002024300	168900	168900	168900	168900	0
187	20231108	165000	7002024300	168900	168900	168900	168900	0
188	20231108	164900	7002024300	168900	168900	168900	168900	0
189	20231108	164800	7002024300	168900	168900	168900	168900	0
190	20231108	164700	7002024300	168900	168900	168900	168900	0
191	20231108	164600	7002024300	168900	168900	168900	168900	0
192	20231108	164500	7002024300	168900	168900	168900	168900	0
193	20231108	164400	7002024300	168900	168900	168900	168900	0
194	20231108	164300	7002024300	168900	168900	168900	168900	0
195	20231108	164200	7002024300	168900	168900	168900	168900	0
196	20231108	164100	7002024300	168900	168900	168900	168900	0
197	20231108	164000	7002024300	168900	168900	168900	168900	0
198	20231108	163900	7002024300	168900	168900	168900	168900	0
199	20231108	163800	7002024300	168900	168900	168900	168900	0
200	20231108	163700	7002024300	168900	168900	168900	168900	0
201	20231108	163600	7002024300	168900	168900	168900	168900	0
202	20231108	163500	7002024300	168900	168900	168900	168900	0
203	20231108	163400	7002024300	168900	168900	168900	168900	0
204	20231108	163300	7002024300	168900	168900	168900	168900	0
205	20231108	163200	7002024300	168900	168900	168900	168900	0
206	20231108	163100	7002024300	168900	168900	168900	168900	0
207	20231108	163000	7002024300	168900	168900	168900	168900	0
208	20231108	162900	7002024300	168900	168900	168900	168900	0
209	20231108	162800	7002024300	168900	168900	168900	168900	0
210	20231108	162700	7002024300	168900	168900	168900	168900	0
211	20231108	162600	7002024300	168900	168900	168900	168900	0
212	20231108	162500	7002024300	168900	168900	168900	168900	3457
213	20231108	162400	7002024300	168900	168900	168900	168900	0
214	20231108	162300	7002024300	168900	168900	168900	168900	0
215	20231108	162200	7002024300	168900	168900	168900	168900	0
216	20231108	162100	7002024300	168900	168900	168900	168900	0
217	20231108	162000	7002024300	168900	168900	168900	168900	0
218	20231108	161900	7002024300	168900	168900	168900	168900	0
219	20231108	161800	7002024300	168900	168900	168900	168900	0
220	20231108	161700	7002024300	168900	168900	168900	168900	0
221	20231108	161600	7002024300	168900	168900	168900	168900	0
222	20231108	161500	7002024300	168900	168900	168900	168900	0
223	20231108	161400	7002024300	168900	168900	168900	168900	0
224	20231108	161300	7002024300	168900	168900	168900	168900	0
225	20231108	161200	7002024300	168900	168900	168900	168900	0
226	20231108	161100	7002024300	168900	168900	168900	168900	0
227	20231108	161000	7002024300	168900	168900	168900	168900	0
228	20231108	160900	7002024300	168900	168900	168900	168900	0
229	20231108	160800	7002024300	168900	168900	168900	168900	0
230	20231108	160700	7002024300	168900	168900	168900	168900	0
231	20231108	160600	7002024300	168900	168900	168900	168900	0
232	20231108	160500	7002024300	168900	168900	168900	168900	0
233	20231108	160400	7002024300	168900	168900	168900	168900	0
234	20231108	160300	7002024300	168900	168900	168900	168900	0
235	20231108	160200	7002024300	168900	168900	168900	168900	0
236	20231108	160100	7002024300	168900	168900	168900	168900	0
237	20231108	160000	7002024300	168900	168900	168900	168900	0
238	20231108	155900	7002024300	168900	168900	168900	168900	0
239	20231108	155800	7002024300	168900	168900	168900	168900	0
240	20231108	155700	7002024300	168900	168900	168900	168900	0
241	20231108	155600	7002024300	168900	168900	168900	168900	0
242	20231108	155500	7002024300	168900	168900	168900	168900	3457
243	20231108	155400	7002024300	168900	168900	168900	168900	0
244	20231108	155300	7002024300	168900	168900	168900	168900	0
245	20231108	155200	7002024300	168900	168900	168900	168900	0
246	20231108	155100	7002024300	168900	168900	168900	168900	0
247	20231108	155000	7002024300	168900	168900	168900	168900	0
248	20231108	154900	7002024300	168900	168900	168900	168900	0
249	20231108	154800	7002024300	168900	168900	168900	168900	0
250	20231108	154700	7002024300	168900	168900	168900	168900	0
251	20231108	154600	7002024300	168900	168900	168900	168900	0
252	20231108	154500	7002024300	168900	168900	168900	168900	0
253	20231108	154400	7002024300	168900	168900	168900	168900	0
254	20231108	154300	7002024300	168900	168900	168900	168900	0
255	20231108	154200	7002024300	168900	168900	168900	168900	0
256	20231108	154100	7002024300	168900	168900	168900	168900	0
257	20231108	154000	7002024300	168900	168900	168900	168900	0
258	20231108	153900	7002024300	168900	168900	168900	168900	0
259	20231108	153800	7002024300	168900	168900	168900	168900	0
260	20231108	153700	7002024300	168900	168900	168900	168900	0
261	20231108	153600	7002024300	168900	168900	168900	168900	0
262	20231108	153500	7002024300	168900	168900	168900	168900	0
263	20231108	153400	7002024300	168900	168900	168900	168900	0
264	20231108	153300	7002024300	168900	168900	168900	168900	0
265	20231108	153200	7002024300	168900	168900	168900	168900	0
266	20231108	153100	7002024300	168900	168900	168900	168900	0
267	20231108	153000	7002024300	168900	168900	168900	168900	3457
268	20231108	152900	6418137000	169400	169400	169400	169400	0
269	20231108	152800	6418137000	169400	169400	169400	169400	0
270	20231108	152700	6418137000	169400	169400	169400	169400	0
271	20231108	152600	6418137000	169400	169400	169400	169400	0
272	20231108	152500	6418137000	169400	169400	169400	169400	0
273	20231108	152400	6418137000	169400	169400	169400	169400	0
274	20231108	152300	6418137000	169400	169400	169400	169400	0
275	20231108	152200	6418137000	169400	169400	169400	169400	0
276	20231108	152100	6418137000	169400	169400	169400	169400	0
277	20231108	152000	6418137000	169400	169400	169400	169400	0
278	20231108	151900	6418137000	169400	169300	169700	169300	991
279	20231108	151800	6250257800	169300	169400	169400	169300	38
280	20231108	151700	6243823500	169400	169400	169500	169400	91
281	20231108	151600	6228406800	169400	169400	169500	169400	55
282	20231108	151500	6219087400	169400	169500	169500	169400	34
283	20231108	151400	6213326900	169500	169400	169500	169400	122
284	20231108	151300	6192659300	169400	169400	169500	169400	30
285	20231108	151200	6187576700	169400	169500	169500	169400	18
286	20231108	151100	6184526900	169400	169300	169500	169300	111
287	20231108	151000	6165727500	169300	169400	169400	169200	173
288	20231108	150900	6136431200	169400	169400	169500	169400	24
289	20231108	150800	6132365200	169400	169400	169500	169400	41
290	20231108	150700	6125418400	169400	169400	169400	169300	170
291	20231108	150600	6096621900	169400	169100	169400	169100	125
292	20231108	150500	6075474500	169200	169300	169400	169100	474
293	20231108	150400	5995254000	169400	169300	169400	169300	22
294	20231108	150300	5991529200	169400	169400	169500	169300	59
295	20231108	150200	5981534400	169400	169400	169500	169400	111
296	20231108	150100	5962729900	169400	169500	169500	169400	28
297	20231108	150000	5957986400	169400	169300	169400	169300	170
298	20231108	145900	5929191300	169400	169400	169400	169300	363
299	20231108	145800	5867734000	169300	169300	169400	169300	45
300	20231108	145700	5860114900	169400	169400	169400	169300	105
301	20231108	145600	5842333700	169300	169600	169700	169300	968
302	20231108	145500	5678261800	169600	169700	169700	169600	26
303	20231108	145400	5673851700	169600	169600	169700	169600	36
304	20231108	145300	5667745700	169600	169700	169700	169600	60
305	20231108	145200	5657569500	169600	169600	169700	169600	101
306	20231108	145100	5640436700	169600	169700	169700	169600	22
307	20231108	145000	5636704800	169600	169600	169700	169600	51
308	20231108	144900	5628053100	169600	169700	169700	169600	25
309	20231108	144800	5623812700	169600	169600	169700	169600	176
310	20231108	144700	5593946900	169600	169600	169700	169600	57
311	20231108	144600	5584278000	169600	169600	169700	169600	49
312	20231108	144500	5575966900	169600	169700	169700	169600	43
313	20231108	144400	5568673500	169600	169600	169700	169600	36
314	20231108	144300	5562567800	169600	169800	169800	169600	58
315	20231108	144200	5552726900	169700	169700	169800	169700	57
316	20231108	144100	5543052300	169700	169800	169800	169700	33
317	20231108	144000	5537450900	169800	169800	169900	169700	38
318	20231108	143900	5530999600	169800	169800	169900	169800	30
319	20231108	143800	5525905300	169800	169800	169900	169700	351
320	20231108	143700	5466307500	169800	169700	169800	169700	145
321	20231108	143600	5441688000	169800	169700	169800	169700	127
322	20231108	143500	5420126700	169800	169700	169800	169700	197
323	20231108	143400	5386683500	169600	169700	169900	169600	203
324	20231108	143300	5352230800	169700	169900	169900	169700	244
325	20231108	143200	5310795100	169800	169700	169900	169700	45
326	20231108	143100	5303153100	169700	169800	169800	169700	115
327	20231108	143000	5283629100	169800	169700	169800	169700	108
328	20231108	142900	5265294000	169700	169900	169900	169700	51
329	20231108	142800	5256633900	169800	169900	170000	169700	208
330	20231108	142700	5221305800	169900	169800	169900	169800	119
331	20231108	142600	5201094100	169800	169900	170100	169800	93
332	20231108	142500	5185288400	170200	170100	170200	169900	71
333	20231108	142400	5173215500	170200	169800	170200	169800	74
334	20231108	142300	5160640600	169900	170000	170300	169900	125
335	20231108	142200	5139399700	169900	170200	170200	169900	49
336	20231108	142100	5131062000	170300	170000	170300	169900	100
337	20231108	142000	5114057000	169900	169900	170000	169900	77
338	20231108	141900	5100974500	170000	169900	170000	169800	200
339	20231108	141800	5066994700	169900	169900	170000	169900	69
340	20231108	141700	5055269800	169900	169900	170000	169900	53
341	20231108	141600	5046264300	169900	169900	170100	169900	56
342	20231108	141500	5036747200	170100	170000	170100	169900	80
343	20231108	141400	5023149200	170100	170000	170100	169900	25
344	20231108	141300	5018900400	169900	169900	170200	169900	45
345	20231108	141200	5011249700	169900	170200	170200	169900	36
346	20231108	141100	5005127100	170200	170200	170200	170200	11
347	20231108	141000	5003254900	170300	170000	170300	170000	35
348	20231108	140900	4997298300	170100	169900	170200	169900	83
349	20231108	140800	4983183800	169900	169900	170000	169900	48
350	20231108	140700	4975026500	169900	170000	170000	169800	51
351	20231108	140600	4966362800	169900	169900	169900	169900	18
352	20231108	140500	4963304600	169900	170000	170100	169900	47
353	20231108	140400	4955314700	170000	170000	170100	169900	30
354	20231108	140300	4950214700	170000	170000	170100	169900	58
355	20231108	140200	4940356500	169900	169800	170100	169800	52
356	20231108	140100	4931519500	170000	170000	170100	169800	64
357	20231108	140000	4920641600	170000	170000	170000	169900	35
358	20231108	135900	4914694000	169900	169900	170000	169900	141
359	20231108	135800	4890726200	170000	169900	170100	169900	44
360	20231108	135700	4883248600	170000	169900	170000	169900	23
361	20231108	135600	4879340600	170000	169900	170000	169900	46
362	20231108	135500	4871521600	169900	170000	170000	169900	33
363	20231108	135400	4865914300	170000	170000	170000	170000	13
364	20231108	135300	4863704300	170100	169900	170200	169900	73
365	20231108	135200	4851288600	170100	169900	170200	169800	147
366	20231108	135100	4826302000	169800	169800	169900	169800	15
367	20231108	135000	4823754600	169900	169800	169900	169800	56
368	20231108	134900	4814245400	169800	169900	169900	169800	30
369	20231108	134800	4809151300	169800	169900	169900	169800	41
370	20231108	134700	4802187700	169900	169800	169900	169800	88
371	20231108	134600	4787244100	169800	169800	169900	169800	27
372	20231108	134500	4782659300	169800	170100	170100	169800	34
373	20231108	134400	4776883000	170000	170000	170000	169900	95
374	20231108	134300	4760737500	170000	170000	170000	169900	123
375	20231108	134200	4739835000	169900	170100	170300	169900	101
376	20231108	134100	4722659200	170000	169900	170200	169900	175
377	20231108	134000	4692899300	169900	170000	170000	169900	81
378	20231108	133900	4679137200	169900	169800	170000	169800	54
379	20231108	133800	4669963600	169900	169800	169900	169800	23
380	20231108	133700	4666057900	169800	169800	169900	169800	29
381	20231108	133600	4661133500	169800	169900	170000	169800	26
382	20231108	133500	4656716100	169900	169900	170000	169900	65
383	20231108	133400	4645669500	170000	169900	170000	169900	55
384	20231108	133300	4636323000	169900	169900	170000	169900	26
385	20231108	133200	4631905100	170000	169800	170000	169800	59
386	20231108	133100	4621884500	169800	169800	169900	169800	55
387	20231108	133000	4612541200	169900	170000	170000	169800	907
388	20231108	132900	4458477300	169900	170000	170100	169900	69
389	20231108	132800	4446748600	170000	170000	170100	170000	24
390	20231108	132700	4442668400	170000	170000	170000	170000	27
391	20231108	132600	4438078400	170100	170000	170100	170000	29
392	20231108	132500	4433148100	170100	170100	170100	170000	88
393	20231108	132400	4418187400	170000	170000	170100	170000	40
394	20231108	132300	4411385600	170000	170000	170100	170000	24
395	20231108	132200	4407305400	170000	170000	170100	170000	35
396	20231108	132100	4401354600	170000	170000	170100	170000	31
397	20231108	132000	4396084100	170000	170000	170100	170000	31
398	20231108	131900	4390813000	170100	170000	170100	170000	39
399	20231108	131800	4384181200	170000	170000	170100	170000	15
400	20231108	131700	4381631000	170000	170000	170100	170000	80
401	20231108	131600	4368025400	170000	170000	170100	170000	33
402	20231108	131500	4362414900	170100	170100	170100	170000	20
403	20231108	131400	4359014300	170000	170000	170100	170000	61
404	20231108	131300	4348641800	170000	170100	170100	170000	24
405	20231108	131200	4344561600	170000	170100	170100	170000	142
406	20231108	131100	4320409300	170200	170100	170200	170100	55
407	20231108	131000	4311053200	170100	170100	170200	170100	116
408	20231108	130900	4291321300	170200	170100	170200	170100	91
409	20231108	130800	4275840500	170100	170100	170200	170100	35
410	20231108	130700	4269886700	170100	170200	170200	170100	17
411	20231108	130600	4266994700	170200	170200	170300	170100	39
412	20231108	130500	4260357000	170100	170200	170200	170100	52
413	20231108	130400	4251508100	170200	170100	170200	170100	33
414	20231108	130300	4245893300	170200	170100	170200	170100	22
415	20231108	130200	4242149900	170100	170100	170200	170100	28
416	20231108	130100	4237386700	170100	170100	170200	170100	20
417	20231108	130000	4233984100	170100	170200	170200	170100	40
418	20231108	125900	4227177500	170200	170200	170200	170100	13
419	20231108	125800	4224965700	170200	170200	170200	170100	14
420	20231108	125700	4222583700	170100	170100	170200	170100	25
421	20231108	125600	4218330700	170200	170200	170200	170100	19
422	20231108	125500	4215098400	170200	170100	170200	170100	21
423	20231108	125400	4211524500	170100	170000	170200	169900	190
424	20231108	125300	4179222700	169900	169900	170000	169900	13
425	20231108	125200	4177013700	170000	170000	170000	169900	22
426	20231108	125100	4173274500	169900	169900	170000	169900	32
427	20231108	125000	4167837300	170000	170000	170000	169900	58
428	20231108	124900	4157978000	170000	170000	170000	169900	27
429	20231108	124800	4153390100	169900	169900	170000	169900	55
430	20231108	124700	4144044700	169900	170000	170000	169900	454
431	20231108	124600	4066866000	170100	170100	170100	170000	24
432	20231108	124500	4062785600	170100	170000	170100	170000	33
433	20231108	124400	4057173700	170000	170000	170100	170000	36
434	20231108	124300	4051052700	170000	170000	170100	170000	25
435	20231108	124200	4046802300	170100	170000	170100	170000	23
436	20231108	124100	4042892000	170000	170000	170100	170000	26
437	20231108	124000	4038471300	170100	170000	170100	170000	40
438	20231108	123900	4031669000	170100	170000	170100	170000	26
439	20231108	123800	4027248700	170000	170000	170100	170000	31
440	20231108	123700	4021978500	170000	170100	170100	170000	66
441	20231108	123600	4010753200	170000	170000	170100	170000	29
442	20231108	123500	4005822800	170000	170100	170100	170000	132
443	20231108	123400	3983380900	170000	170100	170100	170000	13
444	20231108	123300	3981170800	170100	170100	170200	170000	317
445	20231108	123200	3927250100	170100	170200	170200	170100	13
446	20231108	123100	3925037900	170200	170400	170400	170100	17
447	20231108	123000	3922144900	170100	170200	170400	170100	43
448	20231108	122900	3914827400	170100	170100	170200	170100	15
449	20231108	122800	3912275500	170200	170200	170200	170100	21
450	20231108	122700	3908702900	170200	170200	170200	170100	56
451	20231108	122600	3899171900	170100	170100	170200	170100	24
452	20231108	122500	3895089200	170200	170100	170200	170100	43
453	20231108	122400	3887773300	170200	170100	170200	170100	7
454	20231108	122300	3886582300	170100	170200	170200	170100	28
455	20231108	122200	3881818600	170200	170200	170200	170100	23
456	20231108	122100	3877905800	170100	170200	170200	170100	16
457	20231108	122000	3875184000	170200	170100	170200	170100	34
458	20231108	121900	3869398900	170200	170200	170200	170100	21
459	20231108	121800	3865826200	170200	170200	170200	170100	17
460	20231108	121700	3862934000	170200	170200	170200	170100	157
461	20231108	121600	3836227800	170100	170200	170200	170100	40
462	20231108	121500	3829422200	170200	170200	170200	170100	19
463	20231108	121400	3826189500	170200	170100	170200	170100	24
464	20231108	121300	3822105300	170200	170100	170200	170100	35
465	20231108	121200	3816150900	170200	170100	170200	170100	8
466	20231108	121100	3814790000	170200	170100	170200	170100	27
467	20231108	121000	3810195600	170200	170100	170200	170100	31
468	20231108	120900	3804922300	170100	170200	170200	170100	7
469	20231108	120800	3803731500	170200	170200	170300	170200	16
470	20231108	120700	3801008000	170200	170200	170300	170200	18
471	20231108	120600	3797944200	170200	170200	170400	170200	36
472	20231108	120500	3791814300	170200	170300	170300	170200	73
473	20231108	120400	3779389300	170300	170200	170300	170200	75
474	20231108	120300	3766620000	170200	170200	170200	170200	9
475	20231108	120200	3765088200	170300	170300	170400	170300	84
476	20231108	120100	3750782900	170300	170400	170500	170300	92
477	20231108	120000	3735106100	170400	170500	170500	170400	18
478	20231108	115900	3732038700	170500	170500	170500	170100	323
479	20231108	115800	3676971300	170300	170400	170500	170300	36
480	20231108	115700	3670837100	170400	170400	170500	170300	72
481	20231108	115600	3658567900	170400	170300	170400	170300	24
482	20231108	115500	3654479200	170300	170300	170400	170200	138
483	20231108	115400	3630983200	170400	170200	170400	170200	16
484	20231108	115300	3628257900	170300	170300	170300	170100	28
485	20231108	115200	3623491300	170400	170400	170400	170300	12
486	20231108	115100	3621446700	170300	170200	170500	170100	61
487	20231108	115000	3611057600	170200	170400	170400	170100	83
488	20231108	114900	3596926400	170500	170200	170500	170200	123
489	20231108	114800	3575976200	170300	170100	170300	170100	92
490	20231108	114700	3560321800	170100	170200	170200	170100	530
491	20231108	114600	3470167800	170100	170400	170400	170100	72
492	20231108	114500	3457912900	170300	170300	170300	170200	15
493	20231108	114400	3455359200	170300	170200	170300	170200	69
494	20231108	114300	3443610600	170200	170200	170300	170200	40
495	20231108	114200	3436802000	170100	170100	170200	170100	19
496	20231108	114100	3433569400	170200	170200	170300	170100	43
497	20231108	114000	3426251100	170200	170100	170300	170100	56
498	20231108	113900	3416720700	170100	170300	170300	170100	197
499	20231108	113800	3383192200	170200	170200	170300	170200	37
500	20231108	113700	3376893900	170300	170200	170300	170100	44
501	20231108	113600	3369405800	170200	170200	170300	170100	83
502	20231108	113500	3355280500	170200	170500	170500	170200	19
503	20231108	113400	3352046000	170400	170300	170400	170200	98
504	20231108	113300	3335351100	170300	170200	170400	170200	30
505	20231108	113200	3330241800	170200	170400	170400	170200	64
506	20231108	113100	3319342100	170400	170400	170400	170300	77
507	20231108	113000	3306222300	170300	170300	170400	170300	23
508	20231108	112900	3302305100	170400	170400	170400	170300	54
509	20231108	112800	3293105300	170400	170400	170400	170300	48
510	20231108	112700	3284926600	170300	170500	170500	170300	39
511	20231108	112600	3278280200	170400	170500	170600	170300	314
512	20231108	112500	3224762600	170500	170500	170600	170500	14
513	20231108	112400	3222375300	170600	170600	170600	170500	23
514	20231108	112300	3218453200	170600	170500	170600	170500	44
515	20231108	112200	3210950900	170600	170600	170600	170500	45
516	20231108	112100	3203275200	170600	170500	170600	170500	6
517	20231108	112000	3202252100	170500	170600	170600	170500	25
518	20231108	111900	3197989400	170600	170900	170900	170500	125
519	20231108	111800	3176655900	170900	170300	170900	170300	60
520	20231108	111700	3166412700	170800	170300	170800	170200	204
521	20231108	111600	3131633900	170200	170200	170300	170200	14
522	20231108	111500	3129250300	170200	170300	170300	170200	37
523	20231108	111400	3122951600	170200	170300	170300	170100	19
524	20231108	111300	3119717800	170400	170400	170500	170400	42
525	20231108	111200	3112560500	170400	170300	170500	170300	71
526	20231108	111100	3100458400	170300	170300	170400	170300	53
527	20231108	111000	3091428700	170300	170300	170400	170200	33
528	20231108	110900	3085808700	170200	170200	170300	170000	116
529	20231108	110800	3066065400	170200	170000	170200	170000	40
530	20231108	110700	3059261800	170000	169900	170000	169900	45
531	20231108	110600	3051612900	169900	169800	169900	169800	47
532	20231108	110500	3043629500	170000	169800	170000	169800	220
533	20231108	110400	3006271700	169800	169700	169800	169700	14
534	20231108	110300	3003895700	169800	169900	170000	169700	135
535	20231108	110200	2980968900	169900	169900	170000	169900	73
536	20231108	110100	2968564700	170000	169800	170000	169800	35
537	20231108	110000	2962617100	169900	169800	169900	169700	474
538	20231108	105900	2882154500	169800	169800	169900	169800	20
539	20231108	105800	2878758400	169900	169900	170000	169900	61
540	20231108	105700	2868390100	169900	170100	170100	169900	38
541	20231108	105600	2861931400	170100	170000	170300	169800	102
542	20231108	105500	2844583100	170100	169900	170200	169700	235
543	20231108	105400	2804631700	169900	169700	170000	169700	70
544	20231108	105300	2792744400	169800	169700	169800	169700	86
545	20231108	105200	2778146900	169700	169900	169900	169700	455
546	20231108	105100	2700879000	169900	169900	170000	169900	35
547	20231108	105000	2694931700	169900	170000	170100	169900	293
548	20231108	104900	2645123200	170000	170100	170100	170000	69
549	20231108	104800	2633388000	170000	170000	170100	170000	27
550	20231108	104700	2628797900	170000	170000	170100	170000	40
551	20231108	104600	2621997300	170100	169900	170100	169900	99
552	20231108	104500	2605169600	169900	170100	170100	169900	770
553	20231108	104400	2474226800	170400	170200	170400	170100	100
554	20231108	104300	2457201900	170200	170200	170300	170200	46
555	20231108	104200	2449372500	170300	170200	170300	170100	25
556	20231108	104100	2445116700	170200	170100	170300	170100	50
557	20231108	104000	2436606200	170100	170100	170300	170100	124
558	20231108	103900	2415510600	170100	170100	170200	170100	43
559	20231108	103800	2408193900	170200	169900	170300	169900	48
560	20231108	103700	2400031500	169900	169900	170000	169900	27
561	20231108	103600	2395443600	169900	170000	170100	169900	52
562	20231108	103500	2386603200	170100	170000	170100	170000	55
563	20231108	103400	2377248400	170000	170000	170100	170000	39
564	20231108	103300	2370617200	170100	170200	170200	170100	36
565	20231108	103200	2364493000	170100	170000	170100	170000	167
566	20231108	103100	2336101300	170200	170400	170400	170000	231
567	20231108	103000	2296769600	170500	170100	170500	170100	58
568	20231108	102900	2286889400	170200	170100	170400	170100	31
569	20231108	102800	2281613300	170100	170300	170400	170100	62
570	20231108	102700	2271057600	170300	170200	170400	170200	30
571	20231108	102600	2265946400	170200	170200	170500	170100	54
572	20231108	102500	2256745800	170200	170400	170400	170200	19
573	20231108	102400	2253511000	170300	170200	170400	170200	118
574	20231108	102300	2233406900	170200	170300	170400	170200	34
575	20231108	102200	2227616400	170300	170400	170400	170300	14
576	20231108	102100	2225232000	170300	170200	170400	170200	42
577	20231108	102000	2218079400	170300	170200	170400	170200	35
578	20231108	101900	2212118700	170200	170400	170400	170200	18
579	20231108	101800	2209053700	170300	170200	170400	170100	86
580	20231108	101700	2194404300	170100	170300	170400	170100	83
581	20231108	101600	2180272100	170300	170400	170500	170300	49
582	20231108	101500	2171922700	170500	170200	170500	170200	64
583	20231108	101400	2161021400	170400	170400	170400	170300	62
584	20231108	101300	2150457200	170400	170400	170500	170400	33
585	20231108	101200	2144833500	170300	170200	170300	170000	86
586	20231108	101100	2130202800	170300	170300	170300	170300	23
587	20231108	101000	2126285900	170300	169800	170400	169800	63
588	20231108	100900	2115564700	170000	169900	170200	169800	192
589	20231108	100800	2082928400	170000	170000	170000	169800	33
590	20231108	100700	2077321500	170000	170000	170100	169900	109
591	20231108	100600	2058797600	169900	169800	170100	169800	111
592	20231108	100500	2039925900	169900	170000	170000	169700	28
593	20231108	100400	2035169600	170100	170000	170100	169700	110
594	20231108	100300	2016470600	169800	170000	170100	169700	93
595	20231108	100200	2000666300	170000	169800	170000	169700	136
596	20231108	100100	1977571300	169700	169800	169800	169500	824
597	20231108	100000	1837773100	169800	169800	169900	169800	24
598	20231108	095900	1833697200	169900	169800	169900	169800	75
599	20231108	095800	1820956600	169800	169800	169900	169800	30
600	20231108	095700	1815861900	169800	169900	170000	169800	58
601	20231108	095600	1806007100	169900	169700	170000	169700	58
602	20231108	095500	1796155700	169700	169700	169800	169700	60
603	20231108	095400	1785973000	169600	169900	169900	169600	643
604	20231108	095300	1676801600	169900	170000	170100	169900	242
605	20231108	095200	1635657200	170100	170200	170300	170100	274
606	20231108	095100	1589039100	170200	170200	170300	170200	12
607	20231108	095000	1586996400	170200	170300	170300	170200	91
608	20231108	094900	1571503300	170300	170300	170300	170200	33
609	20231108	094800	1565885600	170300	170300	170400	170300	48
610	20231108	094700	1557710400	170300	170200	170300	170200	58
611	20231108	094600	1547835900	170200	170400	170400	170200	20
612	20231108	094500	1544428800	170500	170200	170500	170200	108
613	20231108	094400	1526022100	170300	170200	170300	170200	94
614	20231108	094300	1510015500	170200	170400	170500	170200	102
615	20231108	094200	1492641400	170500	170400	170500	170300	30
616	20231108	094100	1487529400	170500	170300	170700	170300	196
617	20231108	094000	1454111000	170300	170500	170500	170300	95
618	20231108	093900	1437915200	170600	170500	170600	170500	15
619	20231108	093800	1435357000	170500	170300	170500	170200	219
620	20231108	093700	1398058000	170200	170400	170400	170200	153
621	20231108	093600	1371999300	170400	170500	170600	170400	113
622	20231108	093500	1352733400	170600	170500	170600	170500	95
623	20231108	093400	1336535500	170600	170700	170700	170500	77
624	20231108	093300	1323399300	170600	170600	170700	170600	87
625	20231108	093200	1308554900	170700	170500	170700	170500	61
626	20231108	093100	1298148200	170600	170500	170800	170500	81
627	20231108	093000	1284329000	170500	170700	170800	170500	96
628	20231108	092900	1267955800	170700	170800	171000	170300	558
629	20231108	092800	1172730300	170800	170900	170900	170700	245
630	20231108	092700	1130877700	170800	170800	170900	170800	21
631	20231108	092600	1127290700	170800	170900	170900	170800	38
632	20231108	092500	1120797800	170800	170800	170800	170800	20
633	20231108	092400	1117381800	171300	170800	171300	170700	117
634	20231108	092300	1097374100	170900	171200	171200	170700	349
635	20231108	092200	1037706200	171300	171700	171700	171300	146
636	20231108	092100	1012662600	171700	171800	171900	171700	440
637	20231108	092000	937099700	171900	172000	172000	171900	140
638	20231108	091900	913032800	172000	171900	172000	171800	100
639	20231108	091800	895844600	171900	172000	172000	171900	184
640	20231108	091700	864213300	172000	171900	172000	171800	223
641	20231108	091600	825875200	171800	171700	172000	171700	138
642	20231108	091500	802157500	171700	171900	171900	171700	70
643	20231108	091400	790125900	171800	171900	171900	171500	165
644	20231108	091300	761802900	171900	172200	172200	171900	175
645	20231108	091200	731685800	171900	171700	172400	171600	188
646	20231108	091100	699313900	171700	171700	171700	171500	52
647	20231108	091000	690387900	171600	171600	172200	171600	198
648	20231108	090900	656349400	171600	172100	172100	171500	134
649	20231108	090800	633333200	171800	172300	172300	171800	109
650	20231108	090700	614581200	172400	171700	172400	171700	300
651	20231108	090600	562985500	171700	171700	171800	171400	343
652	20231108	090500	504097500	171400	171800	171800	171400	133
653	20231108	090400	481256300	171700	172200	172300	171700	257
654	20231108	090300	437049500	172200	172200	172300	172000	306
655	20231108	090200	384366000	172100	172300	172300	172100	155
656	20231108	090100	357669700	172300	172400	172800	172200	500
657	20231108	090000	271370700	172500	172800	172800	172300	1571