KissMeData/086280/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	195500	12287030000	177400	177400	177400	177400	6223
3	20231115	195400	12287030000	177400	177400	177400	177400	0
4	20231115	195300	12287030000	177400	177400	177400	177400	0
5	20231115	195200	12287030000	177400	177400	177400	177400	0
6	20231115	195100	12287030000	177400	177400	177400	177400	0
7	20231115	195000	12287030000	177400	177400	177400	177400	0
8	20231115	194900	12287030000	177400	177400	177400	177400	0
9	20231115	194800	12287030000	177400	177400	177400	177400	0
10	20231115	194700	12287030000	177400	177400	177400	177400	0
11	20231115	194600	12287030000	177400	177400	177400	177400	0
12	20231115	194500	12287030000	177400	177400	177400	177400	0
13	20231115	194400	12287030000	177400	177400	177400	177400	0
14	20231115	194300	12287030000	177400	177400	177400	177400	0
15	20231115	194200	12287030000	177400	177400	177400	177400	0
16	20231115	194100	12287030000	177400	177400	177400	177400	0
17	20231115	194000	12287030000	177400	177400	177400	177400	0
18	20231115	193900	12287030000	177400	177400	177400	177400	0
19	20231115	193800	12287030000	177400	177400	177400	177400	0
20	20231115	193700	12287030000	177400	177400	177400	177400	0
21	20231115	193600	12287030000	177400	177400	177400	177400	0
22	20231115	193500	12287030000	177400	177400	177400	177400	0
23	20231115	193400	12287030000	177400	177400	177400	177400	0
24	20231115	193300	12287030000	177400	177400	177400	177400	0
25	20231115	193200	12287030000	177400	177400	177400	177400	0
26	20231115	193100	12287030000	177400	177400	177400	177400	0
27	20231115	193000	12287030000	177400	177400	177400	177400	0
28	20231115	192900	12287030000	177400	177400	177400	177400	0
29	20231115	192800	12287030000	177400	177400	177400	177400	0
30	20231115	192700	12287030000	177400	177400	177400	177400	0
31	20231115	192600	12287030000	177400	177400	177400	177400	0
32	20231115	192500	12287030000	177400	177400	177400	177400	6223
33	20231115	192400	12287030000	177400	177400	177400	177400	0
34	20231115	192300	12287030000	177400	177400	177400	177400	0
35	20231115	192200	12287030000	177400	177400	177400	177400	0
36	20231115	192100	12287030000	177400	177400	177400	177400	0
37	20231115	192000	12287030000	177400	177400	177400	177400	0
38	20231115	191900	12287030000	177400	177400	177400	177400	0
39	20231115	191800	12287030000	177400	177400	177400	177400	0
40	20231115	191700	12287030000	177400	177400	177400	177400	0
41	20231115	191600	12287030000	177400	177400	177400	177400	0
42	20231115	191500	12287030000	177400	177400	177400	177400	0
43	20231115	191400	12287030000	177400	177400	177400	177400	0
44	20231115	191300	12287030000	177400	177400	177400	177400	0
45	20231115	191200	12287030000	177400	177400	177400	177400	0
46	20231115	191100	12287030000	177400	177400	177400	177400	0
47	20231115	191000	12287030000	177400	177400	177400	177400	0
48	20231115	190900	12287030000	177400	177400	177400	177400	0
49	20231115	190800	12287030000	177400	177400	177400	177400	0
50	20231115	190700	12287030000	177400	177400	177400	177400	0
51	20231115	190600	12287030000	177400	177400	177400	177400	0
52	20231115	190500	12287030000	177400	177400	177400	177400	0
53	20231115	190400	12287030000	177400	177400	177400	177400	0
54	20231115	190300	12287030000	177400	177400	177400	177400	0
55	20231115	190200	12287030000	177400	177400	177400	177400	0
56	20231115	190100	12287030000	177400	177400	177400	177400	0
57	20231115	190000	12287030000	177400	177400	177400	177400	0
58	20231115	185900	12287030000	177400	177400	177400	177400	0
59	20231115	185800	12287030000	177400	177400	177400	177400	0
60	20231115	185700	12287030000	177400	177400	177400	177400	0
61	20231115	185600	12287030000	177400	177400	177400	177400	0
62	20231115	185500	12287030000	177400	177400	177400	177400	6223
63	20231115	185400	12287030000	177400	177400	177400	177400	0
64	20231115	185300	12287030000	177400	177400	177400	177400	0
65	20231115	185200	12287030000	177400	177400	177400	177400	0
66	20231115	185100	12287030000	177400	177400	177400	177400	0
67	20231115	185000	12287030000	177400	177400	177400	177400	0
68	20231115	184900	12287030000	177400	177400	177400	177400	0
69	20231115	184800	12287030000	177400	177400	177400	177400	0
70	20231115	184700	12287030000	177400	177400	177400	177400	0
71	20231115	184600	12287030000	177400	177400	177400	177400	0
72	20231115	184500	12287030000	177400	177400	177400	177400	0
73	20231115	184400	12287030000	177400	177400	177400	177400	0
74	20231115	184300	12287030000	177400	177400	177400	177400	0
75	20231115	184200	12287030000	177400	177400	177400	177400	0
76	20231115	184100	12287030000	177400	177400	177400	177400	0
77	20231115	184000	12287030000	177400	177400	177400	177400	0
78	20231115	183900	12287030000	177400	177400	177400	177400	0
79	20231115	183800	12287030000	177400	177400	177400	177400	0
80	20231115	183700	12287030000	177400	177400	177400	177400	0
81	20231115	183600	12287030000	177400	177400	177400	177400	0
82	20231115	183500	12287030000	177400	177400	177400	177400	0
83	20231115	183400	12287030000	177400	177400	177400	177400	0
84	20231115	183300	12287030000	177400	177400	177400	177400	0
85	20231115	183200	12287030000	177400	177400	177400	177400	0
86	20231115	183100	12287030000	177400	177400	177400	177400	0
87	20231115	183000	12287030000	177400	177400	177400	177400	0
88	20231115	182900	12287030000	177400	177400	177400	177400	0
89	20231115	182800	12287030000	177400	177400	177400	177400	0
90	20231115	182700	12287030000	177400	177400	177400	177400	0
91	20231115	182600	12287030000	177400	177400	177400	177400	0
92	20231115	182500	12287030000	177400	177400	177400	177400	6223
93	20231115	182400	12287030000	177400	177400	177400	177400	0
94	20231115	182300	12287030000	177400	177400	177400	177400	0
95	20231115	182200	12287030000	177400	177400	177400	177400	0
96	20231115	182100	12287030000	177400	177400	177400	177400	0
97	20231115	182000	12287030000	177400	177400	177400	177400	0
98	20231115	181900	12287030000	177400	177400	177400	177400	0
99	20231115	181800	12287030000	177400	177400	177400	177400	0
100	20231115	181700	12287030000	177400	177400	177400	177400	0
101	20231115	181600	12287030000	177400	177400	177400	177400	0
102	20231115	181500	12287030000	177400	177400	177400	177400	0
103	20231115	181400	12287030000	177400	177400	177400	177400	0
104	20231115	181300	12287030000	177400	177400	177400	177400	0
105	20231115	181200	12287030000	177400	177400	177400	177400	0
106	20231115	181100	12287030000	177400	177400	177400	177400	0
107	20231115	181000	12287030000	177400	177400	177400	177400	0
108	20231115	180900	12287030000	177400	177400	177400	177400	0
109	20231115	180800	12287030000	177400	177400	177400	177400	0
110	20231115	180700	12287030000	177400	177400	177400	177400	0
111	20231115	180600	12287030000	177400	177400	177400	177400	0
112	20231115	180500	12287030000	177400	177400	177400	177400	0
113	20231115	180400	12287030000	177400	177400	177400	177400	0
114	20231115	180300	12287030000	177400	177400	177400	177400	0
115	20231115	180200	12287030000	177400	177400	177400	177400	0
116	20231115	180100	12287030000	177400	177400	177400	177400	0
117	20231115	180000	12287030000	177400	177400	177400	177400	0
118	20231115	175900	12287030000	177400	177400	177400	177400	0
119	20231115	175800	12287030000	177400	177400	177400	177400	0
120	20231115	175700	12287030000	177400	177400	177400	177400	0
121	20231115	175600	12287030000	177400	177400	177400	177400	0
122	20231115	175500	12287030000	177400	177400	177400	177400	6223
123	20231115	175400	12287030000	177400	177400	177400	177400	0
124	20231115	175300	12287030000	177400	177400	177400	177400	0
125	20231115	175200	12287030000	177400	177400	177400	177400	0
126	20231115	175100	12287030000	177400	177400	177400	177400	0
127	20231115	175000	12287030000	177400	177400	177400	177400	0
128	20231115	174900	12287030000	177400	177400	177400	177400	0
129	20231115	174800	12287030000	177400	177400	177400	177400	0
130	20231115	174700	12287030000	177400	177400	177400	177400	0
131	20231115	174600	12287030000	177400	177400	177400	177400	0
132	20231115	174500	12287030000	177400	177400	177400	177400	0
133	20231115	174400	12287030000	177400	177400	177400	177400	0
134	20231115	174300	12287030000	177400	177400	177400	177400	0
135	20231115	174200	12287030000	177400	177400	177400	177400	0
136	20231115	174100	12287030000	177400	177400	177400	177400	0
137	20231115	174000	12287030000	177400	177400	177400	177400	0
138	20231115	173900	12287030000	177400	177400	177400	177400	0
139	20231115	173800	12287030000	177400	177400	177400	177400	0
140	20231115	173700	12287030000	177400	177400	177400	177400	0
141	20231115	173600	12287030000	177400	177400	177400	177400	0
142	20231115	173500	12287030000	177400	177400	177400	177400	0
143	20231115	173400	12287030000	177400	177400	177400	177400	0
144	20231115	173300	12287030000	177400	177400	177400	177400	0
145	20231115	173200	12287030000	177400	177400	177400	177400	0
146	20231115	173100	12287030000	177400	177400	177400	177400	0
147	20231115	173000	12287030000	177400	177400	177400	177400	0
148	20231115	172900	12287030000	177400	177400	177400	177400	0
149	20231115	172800	12287030000	177400	177400	177400	177400	0
150	20231115	172700	12287030000	177400	177400	177400	177400	0
151	20231115	172600	12287030000	177400	177400	177400	177400	0
152	20231115	172500	12287030000	177400	177400	177400	177400	6223
153	20231115	172400	12287030000	177400	177400	177400	177400	0
154	20231115	172300	12287030000	177400	177400	177400	177400	0
155	20231115	172200	12287030000	177400	177400	177400	177400	0
156	20231115	172100	12287030000	177400	177400	177400	177400	0
157	20231115	172000	12287030000	177400	177400	177400	177400	0
158	20231115	171900	12287030000	177400	177400	177400	177400	0
159	20231115	171800	12287030000	177400	177400	177400	177400	0
160	20231115	171700	12287030000	177400	177400	177400	177400	0
161	20231115	171600	12287030000	177400	177400	177400	177400	0
162	20231115	171500	12287030000	177400	177400	177400	177400	0
163	20231115	171400	12287030000	177400	177400	177400	177400	0
164	20231115	171300	12287030000	177400	177400	177400	177400	0
165	20231115	171200	12287030000	177400	177400	177400	177400	0
166	20231115	171100	12287030000	177400	177400	177400	177400	0
167	20231115	171000	12287030000	177400	177400	177400	177400	0
168	20231115	170900	12287030000	177400	177400	177400	177400	0
169	20231115	170800	12287030000	177400	177400	177400	177400	0
170	20231115	170700	12287030000	177400	177400	177400	177400	0
171	20231115	170600	12287030000	177400	177400	177400	177400	0
172	20231115	170500	12287030000	177400	177400	177400	177400	0
173	20231115	170400	12287030000	177400	177400	177400	177400	0
174	20231115	170300	12287030000	177400	177400	177400	177400	0
175	20231115	170200	12287030000	177400	177400	177400	177400	0
176	20231115	170100	12287030000	177400	177400	177400	177400	0
177	20231115	170000	12287030000	177400	177400	177400	177400	0
178	20231115	165900	12287030000	177400	177400	177400	177400	0
179	20231115	165800	12287030000	177400	177400	177400	177400	0
180	20231115	165700	12287030000	177400	177400	177400	177400	0
181	20231115	165600	12287030000	177400	177400	177400	177400	0
182	20231115	165500	12287030000	177400	177400	177400	177400	6223
183	20231115	165400	12287030000	177400	177400	177400	177400	0
184	20231115	165300	12287030000	177400	177400	177400	177400	0
185	20231115	165200	12287030000	177400	177400	177400	177400	0
186	20231115	165100	12287030000	177400	177400	177400	177400	0
187	20231115	165000	12287030000	177400	177400	177400	177400	0
188	20231115	164900	12287030000	177400	177400	177400	177400	0
189	20231115	164800	12287030000	177400	177400	177400	177400	0
190	20231115	164700	12287030000	177400	177400	177400	177400	0
191	20231115	164600	12287030000	177400	177400	177400	177400	0
192	20231115	164500	12287030000	177400	177400	177400	177400	0
193	20231115	164400	12287030000	177400	177400	177400	177400	0
194	20231115	164300	12287030000	177400	177400	177400	177400	0
195	20231115	164200	12287030000	177400	177400	177400	177400	0
196	20231115	164100	12287030000	177400	177400	177400	177400	0
197	20231115	164000	12287030000	177400	177400	177400	177400	0
198	20231115	163900	12287030000	177400	177400	177400	177400	0
199	20231115	163800	12287030000	177400	177400	177400	177400	0
200	20231115	163700	12287030000	177400	177400	177400	177400	0
201	20231115	163600	12287030000	177400	177400	177400	177400	0
202	20231115	163500	12287030000	177400	177400	177400	177400	0
203	20231115	163400	12287030000	177400	177400	177400	177400	0
204	20231115	163300	12287030000	177400	177400	177400	177400	0
205	20231115	163200	12287030000	177400	177400	177400	177400	0
206	20231115	163100	12287030000	177400	177400	177400	177400	0
207	20231115	163000	12287030000	177400	177400	177400	177400	0
208	20231115	162900	12287030000	177400	177400	177400	177400	0
209	20231115	162800	12287030000	177400	177400	177400	177400	0
210	20231115	162700	12287030000	177400	177400	177400	177400	0
211	20231115	162600	12287030000	177400	177400	177400	177400	0
212	20231115	162500	12287030000	177400	177400	177400	177400	6223
213	20231115	162400	12287030000	177400	177400	177400	177400	0
214	20231115	162300	12287030000	177400	177400	177400	177400	0
215	20231115	162200	12287030000	177400	177400	177400	177400	0
216	20231115	162100	12287030000	177400	177400	177400	177400	0
217	20231115	162000	12287030000	177400	177400	177400	177400	0
218	20231115	161900	12287030000	177400	177400	177400	177400	0
219	20231115	161800	12287030000	177400	177400	177400	177400	0
220	20231115	161700	12287030000	177400	177400	177400	177400	0
221	20231115	161600	12287030000	177400	177400	177400	177400	0
222	20231115	161500	12287030000	177400	177400	177400	177400	0
223	20231115	161400	12287030000	177400	177400	177400	177400	0
224	20231115	161300	12287030000	177400	177400	177400	177400	0
225	20231115	161200	12287030000	177400	177400	177400	177400	0
226	20231115	161100	12287030000	177400	177400	177400	177400	0
227	20231115	161000	12287030000	177400	177400	177400	177400	0
228	20231115	160900	12287030000	177400	177400	177400	177400	0
229	20231115	160800	12287030000	177400	177400	177400	177400	0
230	20231115	160700	12287030000	177400	177400	177400	177400	0
231	20231115	160600	12287030000	177400	177400	177400	177400	0
232	20231115	160500	12287030000	177400	177400	177400	177400	0
233	20231115	160400	12287030000	177400	177400	177400	177400	0
234	20231115	160300	12287030000	177400	177400	177400	177400	0
235	20231115	160200	12287030000	177400	177400	177400	177400	0
236	20231115	160100	12287030000	177400	177400	177400	177400	0
237	20231115	160000	12287030000	177400	177400	177400	177400	0
238	20231115	155900	12287030000	177400	177400	177400	177400	0
239	20231115	155800	12287030000	177400	177400	177400	177400	0
240	20231115	155700	12287030000	177400	177400	177400	177400	0
241	20231115	155600	12287030000	177400	177400	177400	177400	0
242	20231115	155500	12287030000	177400	177400	177400	177400	6223
243	20231115	155400	12287030000	177400	177400	177400	177400	0
244	20231115	155300	12287030000	177400	177400	177400	177400	0
245	20231115	155200	12287030000	177400	177400	177400	177400	0
246	20231115	155100	12287030000	177400	177400	177400	177400	0
247	20231115	155000	12287030000	177400	177400	177400	177400	0
248	20231115	154900	12287030000	177400	177400	177400	177400	0
249	20231115	154800	12287030000	177400	177400	177400	177400	0
250	20231115	154700	12287030000	177400	177400	177400	177400	0
251	20231115	154600	12287030000	177400	177400	177400	177400	0
252	20231115	154500	12287030000	177400	177400	177400	177400	0
253	20231115	154400	12287030000	177400	177400	177400	177400	0
254	20231115	154300	12287030000	177400	177400	177400	177400	0
255	20231115	154200	12287030000	177400	177400	177400	177400	0
256	20231115	154100	12287030000	177400	177400	177400	177400	0
257	20231115	154000	12287030000	177400	177400	177400	177400	0
258	20231115	153900	12287030000	177400	177400	177400	177400	0
259	20231115	153800	12287030000	177400	177400	177400	177400	0
260	20231115	153700	12287030000	177400	177400	177400	177400	0
261	20231115	153600	12287030000	177400	177400	177400	177400	0
262	20231115	153500	12287030000	177400	177400	177400	177400	0
263	20231115	153400	12287030000	177400	177400	177400	177400	0
264	20231115	153300	12287030000	177400	177400	177400	177400	0
265	20231115	153200	12287030000	177400	177400	177400	177400	0
266	20231115	153100	12287030000	177400	177400	177400	177400	0
267	20231115	153000	12287030000	177400	177400	177400	177400	6223
268	20231115	152900	11183069800	177200	177200	177200	177200	0
269	20231115	152800	11183069800	177200	177200	177200	177200	0
270	20231115	152700	11183069800	177200	177200	177200	177200	0
271	20231115	152600	11183069800	177200	177200	177200	177200	0
272	20231115	152500	11183069800	177200	177200	177200	177200	0
273	20231115	152400	11183069800	177200	177200	177200	177200	0
274	20231115	152300	11183069800	177200	177200	177200	177200	0
275	20231115	152200	11183069800	177200	177200	177200	177200	0
276	20231115	152100	11183069800	177200	177200	177200	177200	0
277	20231115	152000	11183069800	177200	177200	177200	177200	0
278	20231115	151900	11183069800	177200	177300	177300	177000	370
279	20231115	151800	11117516000	177300	177400	177400	177300	178
280	20231115	151700	11085953900	177300	177300	177400	177300	116
281	20231115	151600	11065385400	177400	177300	177400	177300	81
282	20231115	151500	11051023300	177300	177400	177400	177300	404
283	20231115	151400	10979389300	177400	177300	177400	177300	49
284	20231115	151300	10970697600	177400	177300	177500	177300	448
285	20231115	151200	10891222000	177400	177400	177400	177300	77
286	20231115	151100	10877567500	177300	177400	177400	177300	154
287	20231115	151000	10850248400	177300	177400	177400	177300	56
288	20231115	150900	10840314800	177400	177300	177400	177300	132
289	20231115	150800	10816904300	177400	177300	177400	177300	76
290	20231115	150700	10803425500	177400	177400	177400	177300	117
291	20231115	150600	10782671900	177300	177300	177400	177300	175
292	20231115	150500	10751632000	177400	177400	177400	177300	100
293	20231115	150400	10733896700	177400	177400	177400	177300	66
294	20231115	150300	10722189700	177400	177400	177500	177300	560
295	20231115	150200	10622844800	177500	177500	177500	177400	69
296	20231115	150100	10610598100	177500	177400	177500	177400	156
297	20231115	150000	10582910000	177500	177500	177500	177400	181
298	20231115	145900	10550788300	177500	177400	177500	177300	253
299	20231115	145800	10505909600	177400	177400	177400	177300	56
300	20231115	145700	10495976300	177400	177300	177400	177200	181
301	20231115	145600	10463888500	177300	177300	177300	177200	48
302	20231115	145500	10455380200	177300	177400	177400	177200	294
303	20231115	145400	10403253400	177400	177400	177500	177300	117
304	20231115	145300	10382497200	177300	177300	177500	177300	62
305	20231115	145200	10371498100	177400	177500	177500	177300	74
306	20231115	145100	10358370800	177400	177400	177500	177400	135
307	20231115	145000	10334420200	177500	177500	177500	177400	280
308	20231115	144900	10284741600	177500	177300	177500	177200	276
309	20231115	144800	10235782900	177300	177000	177300	176900	570
310	20231115	144700	10134856900	177000	177000	177000	176900	61
311	20231115	144600	10124061300	177000	177000	177000	176900	44
312	20231115	144500	10116274800	177000	177000	177000	177000	79
313	20231115	144400	10102291800	177000	176800	177000	176800	169
314	20231115	144300	10072401500	176800	176800	176800	176700	64
315	20231115	144200	10061088300	176800	176800	176800	176700	89
316	20231115	144100	10045359100	176700	176900	177000	176700	675
317	20231115	144000	9925988600	176900	177000	177000	176900	97
318	20231115	143900	9908825500	177000	177000	177000	176900	48
319	20231115	143800	9900330400	177000	177000	177000	176900	42
320	20231115	143700	9892897100	177000	176900	177000	176900	50
321	20231115	143600	9884049500	177000	176900	177000	176900	102
322	20231115	143500	9866000200	176900	177000	177000	176900	79
323	20231115	143400	9852022200	177000	177000	177000	176900	154
324	20231115	143300	9824772700	177000	176900	177000	176900	164
325	20231115	143200	9795751400	177000	177000	177000	176900	47
326	20231115	143100	9787433300	177000	177000	177000	176900	66
327	20231115	143000	9775754000	177000	176900	177000	176900	44
328	20231115	142900	9767966700	177000	177000	177000	177000	41
329	20231115	142800	9760709700	177000	177000	177000	176900	113
330	20231115	142700	9740710100	177000	176800	177000	176800	335
331	20231115	142600	9681440000	176900	176900	176900	176900	35
332	20231115	142500	9675248500	176800	176900	176900	176800	52
333	20231115	142400	9666050800	176900	176900	176900	176800	43
334	20231115	142300	9658444200	176900	176800	176900	176700	162
335	20231115	142200	9629802800	176700	176700	176800	176700	77
336	20231115	142100	9616190900	176800	176700	176800	176700	47
337	20231115	142000	9607881400	176800	176800	176800	176700	58
338	20231115	141900	9597628000	176800	176700	176800	176700	43
339	20231115	141800	9590026200	176700	176700	176800	176700	76
340	20231115	141700	9576595600	176800	176800	176800	176700	56
341	20231115	141600	9566696700	176700	176800	176800	176700	26
342	20231115	141500	9562101500	176800	176600	176800	176600	86
343	20231115	141400	9546903800	176700	176600	176700	176600	13
344	20231115	141300	9544607500	176700	176700	176700	176500	114
345	20231115	141200	9524470300	176700	176700	176800	176500	135
346	20231115	141100	9500620100	176700	176700	176800	176500	153
347	20231115	141000	9473588500	176800	176600	176800	176500	702
348	20231115	140900	9349589200	176500	176500	176600	176500	29
349	20231115	140800	9344469400	176500	176600	176600	176500	62
350	20231115	140700	9333523600	176500	176600	176600	176500	42
351	20231115	140600	9326108200	176600	176500	176600	176500	37
352	20231115	140500	9319576000	176500	176600	176600	176500	72
353	20231115	140400	9306865400	176600	176500	176600	176500	13
354	20231115	140300	9304570000	176600	176500	176600	176500	81
355	20231115	140200	9290266200	176500	176600	176600	176500	16
356	20231115	140100	9287441500	176500	176600	176600	176500	56
357	20231115	140000	9277554900	176600	176500	176600	176500	20
358	20231115	135900	9274024300	176600	176400	176600	176400	166
359	20231115	135800	9244723400	176500	176500	176500	176400	40
360	20231115	135700	9237663800	176500	176500	176500	176400	49
361	20231115	135600	9229018000	176500	176500	176600	176500	211
362	20231115	135500	9191772800	176600	176500	176600	176500	62
363	20231115	135400	9180828000	176500	176500	176600	176500	52
364	20231115	135300	9171646500	176600	176500	176600	176500	31
365	20231115	135200	9166174400	176600	176500	176600	176500	83
366	20231115	135100	9151521700	176600	176500	176600	176500	36
367	20231115	135000	9145164800	176500	176600	176600	176500	15
368	20231115	134900	9142516400	176500	176500	176600	176500	46
369	20231115	134800	9134395300	176600	176500	176600	176500	71
370	20231115	134700	9121862800	176500	176600	176600	176500	72
371	20231115	134600	9109152500	176600	176600	176600	176500	50
372	20231115	134500	9100322600	176600	176600	176600	176500	33
373	20231115	134400	9094496300	176600	176500	176600	176500	63
374	20231115	134300	9083373200	176600	176500	176600	176500	12
375	20231115	134200	9081254400	176600	176500	176600	176500	52
376	20231115	134100	9072072300	176500	176600	176700	176500	60
377	20231115	134000	9061477600	176700	176700	176700	176600	74
378	20231115	133900	9048402600	176700	176900	177000	176700	449
379	20231115	133800	8968995700	176900	177000	177000	176900	194
380	20231115	133700	8934672500	176900	177000	177000	176900	41
381	20231115	133600	8927416600	176900	176900	177000	176900	38
382	20231115	133500	8920692900	177000	176900	177000	176900	185
383	20231115	133400	8887962500	176800	176900	176900	176800	13
384	20231115	133300	8885663500	176800	176800	176900	176800	41
385	20231115	133200	8878411000	176900	176800	176900	176800	24
386	20231115	133100	8874166200	176800	176900	176900	176800	108
387	20231115	133000	8855067900	176900	176900	176900	176800	40
388	20231115	132900	8847992100	176800	176900	176900	176800	9
389	20231115	132800	8846400600	176900	177000	177000	176900	62
390	20231115	132700	8835430000	177000	177000	177000	176900	30
391	20231115	132600	8830121900	176900	176900	177000	176900	39
392	20231115	132500	8823222100	176700	177000	177100	176700	105
393	20231115	132400	8804633800	177100	177000	177100	176900	68
394	20231115	132300	8792595700	176900	177000	177000	176900	41
395	20231115	132200	8785340600	177000	176900	177000	176700	31
396	20231115	132100	8779856100	176900	177000	177100	176900	105
397	20231115	132000	8761270800	177100	177000	177100	177000	19
398	20231115	131900	8757906000	176900	177000	177100	176900	124
399	20231115	131800	8735955800	177000	177000	177000	176900	14
400	20231115	131700	8733477900	177000	176800	177000	176700	99
401	20231115	131600	8715967200	176800	176900	176900	176800	46
402	20231115	131500	8707831500	177000	176900	177000	176700	172
403	20231115	131400	8677407900	176900	177000	177000	176900	45
404	20231115	131300	8669443600	176900	176900	177000	176900	26
405	20231115	131200	8664842000	177000	176900	177000	176900	57
406	20231115	131100	8654754800	176900	176900	177000	176900	28
407	20231115	131000	8649799800	177000	176900	177000	176900	67
408	20231115	130900	8637942600	177000	176800	177000	176800	59
409	20231115	130800	8627504300	176800	176800	176800	176700	54
410	20231115	130700	8617957700	176700	177000	177000	176700	56
411	20231115	130600	8608048600	176900	176700	176900	176700	43
412	20231115	130500	8600446800	176700	176700	176900	176700	318
413	20231115	130400	8544222400	176700	176700	176700	176600	16
414	20231115	130300	8541395600	176600	176500	176700	176500	117
415	20231115	130200	8520727700	176500	176500	176600	176500	54
416	20231115	130100	8511196300	176600	176600	176600	176500	48
417	20231115	130000	8502720400	176500	176500	176600	176500	23
418	20231115	125900	8498659100	176600	176600	176700	176600	326
419	20231115	125800	8441087100	176600	176700	176700	176600	43
420	20231115	125700	8433489900	176700	176700	176700	176600	21
421	20231115	125600	8429779500	176600	176600	176700	176600	44
422	20231115	125500	8422005800	176700	176700	176700	176600	19
423	20231115	125400	8418648600	176700	176700	176700	176600	72
424	20231115	125300	8405930500	176600	176700	176700	176600	29
425	20231115	125200	8400807400	176600	176600	176700	176600	19
426	20231115	125100	8397451100	176600	176600	176700	176600	129
427	20231115	125000	8374666200	176600	176600	176700	176600	67
428	20231115	124900	8362828300	176600	176600	176700	176600	73
429	20231115	124800	8349934000	176600	176600	176700	176600	20
430	20231115	124700	8346401200	176700	176600	176700	176600	31
431	20231115	124600	8340924400	176700	176500	176700	176500	64
432	20231115	124500	8329621600	176600	176500	176600	176500	12
433	20231115	124400	8327503000	176500	176600	176600	176500	90
434	20231115	124300	8311616000	176500	176600	176600	176500	12
435	20231115	124200	8309497400	176600	176600	176600	176500	38
436	20231115	124100	8302787300	176500	176600	176600	176500	11
437	20231115	124000	8300844900	176600	176600	176600	176500	97
438	20231115	123900	8283718300	176600	176600	176700	176600	27
439	20231115	123800	8278948300	176700	176700	176700	176600	18
440	20231115	123700	8275768600	176700	176700	176700	176600	36
441	20231115	123600	8269407700	176600	176700	176700	176600	54
442	20231115	123500	8259866300	176700	176800	176800	176700	25
443	20231115	123400	8255447300	176800	176600	176800	176600	29
444	20231115	123300	8250322100	176600	176700	176800	176600	104
445	20231115	123200	8231947500	176700	177000	177000	176700	43
446	20231115	123100	8224338400	177000	176900	177000	176900	147
447	20231115	123000	8198333500	177000	177000	177000	176900	33
448	20231115	122900	8192494100	177000	177000	177000	176900	16
449	20231115	122800	8189662900	177000	177000	177000	177000	36
450	20231115	122700	8183290900	176900	176900	177000	176900	14
451	20231115	122600	8180813900	177000	176800	177000	176800	94
452	20231115	122500	8164183400	176800	176900	177000	176800	189
453	20231115	122400	8130742500	176800	176900	177000	176800	33
454	20231115	122300	8124904400	176900	176600	176900	176600	70
455	20231115	122200	8112532300	176700	176800	176800	176400	104
456	20231115	122100	8094163300	176900	176800	177000	176500	300
457	20231115	122000	8041127300	176800	176900	177000	176800	82
458	20231115	121900	8026628000	176900	176900	177000	176900	42
459	20231115	121800	8019196200	177000	176800	177000	176800	17
460	20231115	121700	8016187900	176800	176800	176900	176800	16
461	20231115	121600	8013358000	176900	176800	176900	176800	49
462	20231115	121500	8004690200	176900	176800	176900	176800	16
463	20231115	121400	8001860900	176900	177200	177200	176900	158
464	20231115	121300	7973900300	177100	177100	177200	177100	63
465	20231115	121200	7962742500	177100	177100	177100	177000	23
466	20231115	121100	7958670100	177000	177100	177100	177000	40
467	20231115	121000	7951586800	177000	177100	177100	177000	42
468	20231115	120900	7944148800	177200	177200	177300	177100	53
469	20231115	120800	7934756900	177200	177200	177300	177200	9
470	20231115	120700	7933161400	177300	177400	177400	177000	17
471	20231115	120600	7930147700	177000	177400	177500	177000	38
472	20231115	120500	7923406300	177500	177500	177500	177400	90
473	20231115	120400	7907431400	177400	177000	177500	177000	102
474	20231115	120300	7889333700	177400	177000	177500	177000	131
475	20231115	120200	7866096400	177300	177300	177500	177300	121
476	20231115	120100	7844637200	177400	177500	177600	177400	146
477	20231115	120000	7818720800	177400	177500	177500	177200	296
478	20231115	115900	7766191500	177500	177600	177600	177300	246
479	20231115	115800	7722530100	177600	177500	177600	177400	205
480	20231115	115700	7686148400	177500	177400	177500	177400	82
481	20231115	115600	7671597300	177400	177400	177400	177300	46
482	20231115	115500	7663438000	177400	177300	177400	177300	76
483	20231115	115400	7649959400	177200	177200	177400	177200	10
484	20231115	115300	7648186200	177300	177600	177600	177300	360
485	20231115	115200	7584311800	177500	177700	177700	177500	81
486	20231115	115100	7569924900	177600	177700	177700	177600	85
487	20231115	115000	7554823800	177600	177800	177800	177600	143
488	20231115	114900	7529407500	177800	177900	177900	177700	105
489	20231115	114800	7510736100	177900	177800	177900	177700	130
490	20231115	114700	7487621200	177700	177800	177800	177700	93
491	20231115	114600	7471087200	177700	177800	177800	177700	85
492	20231115	114500	7455975300	177700	177400	177800	177400	2476
493	20231115	114400	7016424700	177400	177200	177400	177200	813
494	20231115	114300	6872318900	177200	177100	177200	177000	425
495	20231115	114200	6797050400	177000	176900	177100	176900	1333
496	20231115	114100	6561116300	176900	177000	177000	176900	85
497	20231115	114000	6546073100	176900	177000	177000	176900	54
498	20231115	113900	6536517100	177000	177000	177000	176900	91
499	20231115	113800	6520411900	177000	177000	177000	176900	90
500	20231115	113700	6504486000	177000	177000	177000	176900	108
501	20231115	113600	6485373000	177000	177000	177000	176900	66
502	20231115	113500	6473692200	176900	177000	177000	176800	186
503	20231115	113400	6440785500	176900	176900	177000	176800	69
504	20231115	113300	6428578200	176900	177000	177000	176800	251
505	20231115	113200	6384172800	176900	177000	177000	176900	106
506	20231115	113100	6365416000	176900	177000	177000	176900	65
507	20231115	113000	6353914200	177000	176900	177000	176800	80
508	20231115	112900	6339762300	176800	176800	176900	176800	125
509	20231115	112800	6317650700	176800	176900	176900	176800	93
510	20231115	112700	6301204600	176800	176900	176900	176800	75
511	20231115	112600	6287937800	176800	176800	176900	176800	120
512	20231115	112500	6266717600	176800	176900	176900	176800	62
513	20231115	112400	6255750200	176800	176800	176800	176700	56
514	20231115	112300	6245851800	176700	176800	176800	176700	68
515	20231115	112200	6233830000	176800	176800	176800	176700	65
516	20231115	112100	6222340900	176700	176700	176700	176700	22
517	20231115	112000	6218453500	176700	176700	176700	176600	140
518	20231115	111900	6193715900	176700	176900	177000	176600	588
519	20231115	111800	6089734700	177000	177000	177000	176900	67
520	20231115	111700	6077877100	177000	177000	177000	176900	56
521	20231115	111600	6067966800	176900	177000	177000	176900	71
522	20231115	111500	6055400800	176900	176900	177000	176900	124
523	20231115	111400	6033461100	177000	176900	177000	176900	80
524	20231115	111300	6019302000	176900	177000	177000	176900	76
525	20231115	111200	6005851800	176900	177000	177000	176900	45
526	20231115	111100	5997888200	176900	176700	176900	176700	63
527	20231115	111000	5986748300	176700	176700	177000	176700	1627
528	20231115	110900	5699029900	176700	176700	176800	176700	43
529	20231115	110800	5691429700	176700	176700	176800	176700	11
530	20231115	110700	5689485900	176800	176600	176800	176600	26
531	20231115	110600	5684891700	176800	176600	176800	176600	126
532	20231115	110500	5662626100	176600	176700	176700	176600	68
533	20231115	110400	5650610700	176600	176700	176700	176600	94
534	20231115	110300	5634001100	176700	176700	176800	176600	467
535	20231115	110200	5551482900	176700	176800	176800	176700	30
536	20231115	110100	5546179100	176700	176600	176800	176500	998
537	20231115	110000	5369920700	176600	176600	176600	176500	152
538	20231115	105900	5343078900	176500	176700	176700	176500	459
539	20231115	105800	5262026500	176700	176700	176700	176600	66
540	20231115	105700	5250369300	176600	176600	176700	176600	123
541	20231115	105600	5228641300	176600	176600	176600	176500	175
542	20231115	105500	5197743200	176500	176500	176600	176400	128
543	20231115	105400	5175157100	176500	176500	176600	176500	37
544	20231115	105300	5168626400	176500	176400	176500	176400	75
545	20231115	105200	5155389200	176500	176500	176600	176500	62
546	20231115	105100	5144445000	176500	176600	176600	176500	57
547	20231115	105000	5134384100	176600	176500	176600	176400	114
548	20231115	104900	5114262800	176500	176400	176500	176400	56
549	20231115	104800	5104378900	176500	176400	176500	176400	43
550	20231115	104700	5096791400	176300	176300	176400	176300	103
551	20231115	104600	5078623400	176400	176100	176400	176100	52
552	20231115	104500	5069461500	176300	175900	176300	175900	421
553	20231115	104400	4995348300	175900	176000	176000	175800	114
554	20231115	104300	4975289000	176100	176000	176200	176000	76
555	20231115	104200	4961905800	176200	176000	176200	176000	38
556	20231115	104100	4955211100	176200	176400	176400	176100	287
557	20231115	104000	4904637200	176300	176400	176400	176300	97
558	20231115	103900	4887536000	176400	176400	176500	176300	80
559	20231115	103800	4873424100	176300	176400	176500	176300	23
560	20231115	103700	4869366900	176500	176500	176500	176400	184
561	20231115	103600	4836901600	176800	176700	176800	176600	224
562	20231115	103500	4797324600	176600	176600	176700	176500	267
563	20231115	103400	4750176300	176600	176800	176800	176600	91
564	20231115	103300	4734099900	176700	176700	176800	176700	230
565	20231115	103200	4693436800	176700	176800	176800	176600	253
566	20231115	103100	4648743100	176700	176700	176700	176700	135
567	20231115	103000	4624888600	176700	176700	176800	176600	134
568	20231115	102900	4601210800	176700	176700	176800	176600	57
569	20231115	102800	4591135800	176700	176700	176800	176700	239
570	20231115	102700	4548902900	176800	176600	176800	176600	172
571	20231115	102600	4518510500	176600	176400	176700	176400	2024
572	20231115	102500	4161368000	176400	176300	176400	176300	247
573	20231115	102400	4117818300	176300	176200	176300	176200	25
574	20231115	102300	4113411000	176300	176500	176500	176300	213
575	20231115	102200	4075843800	176500	176400	176500	176300	262
576	20231115	102100	4029625200	176400	176400	176500	176400	95
577	20231115	102000	4012866400	176500	176200	176500	176200	176
578	20231115	101900	3981827900	176300	176200	176300	176100	167
579	20231115	101800	3952401900	176300	176000	176400	176000	1060
580	20231115	101700	3765729500	176000	175700	176000	175600	1019
581	20231115	101600	3586580100	175700	175300	175700	175300	1357
582	20231115	101500	3348499400	175200	175200	175300	175200	75
583	20231115	101400	3335357700	175200	175000	175300	175000	434
584	20231115	101300	3259370700	174900	174900	175000	174900	28
585	20231115	101200	3254471800	175000	175000	175000	174900	64
586	20231115	101100	3243277500	174900	174900	175000	174900	370
587	20231115	101000	3178561100	175000	175100	175100	175000	185
588	20231115	100900	3146184600	175000	175100	175100	175000	11
589	20231115	100800	3144258600	175100	175000	175200	175000	88
590	20231115	100700	3128849800	175100	175000	175100	175000	169
591	20231115	100600	3099263000	175000	174700	175000	174700	146
592	20231115	100500	3073734400	174700	174800	174900	174700	35
593	20231115	100400	3067616400	174900	174900	174900	174800	66
594	20231115	100300	3056074400	174900	174800	174900	174800	70
595	20231115	100200	3043834400	175100	175100	175100	174400	101
596	20231115	100100	3026180600	175200	175000	175200	175000	242
597	20231115	100000	2983819100	175000	175000	175000	174700	32
598	20231115	095900	2978221600	174900	174800	175000	174800	113
599	20231115	095800	2958463700	174800	175000	175000	174800	170
600	20231115	095700	2928732900	175000	175000	175100	175000	124
601	20231115	095600	2907032200	174900	175000	175100	174900	150
602	20231115	095500	2880781900	175000	175100	175200	175000	51
603	20231115	095400	2871851400	175200	175200	175300	175200	226
604	20231115	095300	2832255500	175200	175200	175300	175200	132
605	20231115	095200	2809128500	175200	175200	175300	175200	24
606	20231115	095100	2804922100	175300	175200	175300	175200	29
607	20231115	095000	2799839300	175300	175400	175400	175200	308
608	20231115	094900	2745841600	175300	174900	175300	174900	1519
609	20231115	094800	2479953300	174800	174800	174900	174800	78
610	20231115	094700	2466312200	174900	174900	174900	174800	52
611	20231115	094600	2457218300	174900	174900	174900	174800	75
612	20231115	094500	2444104000	174800	174500	174800	174400	221
613	20231115	094400	2405493400	174600	174600	174600	174500	30
614	20231115	094300	2400256200	174600	174400	174800	174400	79
615	20231115	094200	2386455600	174800	174500	174800	174500	127
616	20231115	094100	2364265500	174500	174800	174900	174500	353
617	20231115	094000	2302570700	174800	174500	174800	174500	508
618	20231115	093900	2213851600	174500	174500	174500	174500	64
619	20231115	093800	2202683600	174600	174500	174600	174400	43
620	20231115	093700	2195179000	174500	174500	174600	174500	188
621	20231115	093600	2162369400	174500	174400	174500	174400	139
622	20231115	093500	2138120500	174400	174300	174400	174300	181
623	20231115	093400	2106554300	174300	174300	174300	174300	71
624	20231115	093300	2094179000	174300	174300	174400	174300	22
625	20231115	093200	2090342500	174400	174500	174500	174400	57
626	20231115	093100	2080399800	174500	174500	174500	174400	225
627	20231115	093000	2041139300	174400	174400	174600	174400	201
628	20231115	092900	2006067800	174400	174300	174400	174300	125
629	20231115	092800	1984272300	174400	174400	174500	174400	151
630	20231115	092700	1957928600	174400	174400	174500	174300	78
631	20231115	092600	1944323100	174400	174300	174500	174300	103
632	20231115	092500	1926359900	174300	174300	174300	174300	17
633	20231115	092400	1923396800	174300	174400	174400	174300	117
634	20231115	092300	1902998500	174400	173800	174400	173800	1526
635	20231115	092200	1637593300	173700	173500	173800	173500	282
636	20231115	092100	1588628500	173500	173500	173500	173400	122
637	20231115	092000	1567467000	173600	173800	173800	173600	126
638	20231115	091900	1545581800	173800	173900	173900	173800	50
639	20231115	091800	1536889200	173900	173900	173900	173800	126
640	20231115	091700	1514984200	173900	174000	174100	173900	78
641	20231115	091600	1501414600	173700	173800	174100	173400	211
642	20231115	091500	1464733700	173800	173400	174000	173100	390
643	20231115	091400	1397125200	173300	173800	173800	173300	212
644	20231115	091300	1360313500	173900	174000	174000	173900	249
645	20231115	091200	1317009300	174000	173800	174000	173800	70
646	20231115	091100	1304834900	174000	174500	174600	173900	598
647	20231115	091000	1200675100	174500	174600	174700	174300	133
648	20231115	090900	1177457800	174600	174300	174600	174200	421
649	20231115	090800	1104035100	174400	174200	174800	174200	402
650	20231115	090700	1033920000	174200	174500	174500	174200	211
651	20231115	090600	997121800	174500	174900	174900	174500	293
652	20231115	090500	945940500	174900	175000	175000	174900	158
653	20231115	090400	918297900	175100	175200	175200	174500	240
654	20231115	090300	876311700	175200	175200	175200	175100	256
655	20231115	090200	831460700	175200	174700	175400	174700	1157
656	20231115	090100	629082300	174000	175600	175600	173900	687
657	20231115	090000	508861200	175600	174800	175700	174800	2908