KissMeData/105560/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200800	52958858000	53400	53400	53400	53400	223494
3	20231109	200700	52958858000	53400	53400	53400	53400	0
4	20231109	200600	52958858000	53400	53400	53400	53400	0
5	20231109	200500	52958858000	53400	53400	53400	53400	0
6	20231109	200400	52958858000	53400	53400	53400	53400	0
7	20231109	200300	52958858000	53400	53400	53400	53400	0
8	20231109	200200	52958858000	53400	53400	53400	53400	0
9	20231109	200100	52958858000	53400	53400	53400	53400	0
10	20231109	200000	52958858000	53400	53400	53400	53400	0
11	20231109	195900	52958858000	53400	53400	53400	53400	0
12	20231109	195800	52958858000	53400	53400	53400	53400	0
13	20231109	195700	52958858000	53400	53400	53400	53400	0
14	20231109	195600	52958858000	53400	53400	53400	53400	0
15	20231109	195500	52958858000	53400	53400	53400	53400	0
16	20231109	195400	52958858000	53400	53400	53400	53400	0
17	20231109	195300	52958858000	53400	53400	53400	53400	0
18	20231109	195200	52958858000	53400	53400	53400	53400	0
19	20231109	195100	52958858000	53400	53400	53400	53400	0
20	20231109	195000	52958858000	53400	53400	53400	53400	0
21	20231109	194900	52958858000	53400	53400	53400	53400	0
22	20231109	194800	52958858000	53400	53400	53400	53400	0
23	20231109	194700	52958858000	53400	53400	53400	53400	0
24	20231109	194600	52958858000	53400	53400	53400	53400	0
25	20231109	194500	52958858000	53400	53400	53400	53400	0
26	20231109	194400	52958858000	53400	53400	53400	53400	0
27	20231109	194300	52958858000	53400	53400	53400	53400	0
28	20231109	194200	52958858000	53400	53400	53400	53400	0
29	20231109	194100	52958858000	53400	53400	53400	53400	0
30	20231109	194000	52958858000	53400	53400	53400	53400	0
31	20231109	193900	52958858000	53400	53400	53400	53400	0
32	20231109	193800	52958858000	53400	53400	53400	53400	223494
33	20231109	193700	52958858000	53400	53400	53400	53400	0
34	20231109	193600	52958858000	53400	53400	53400	53400	0
35	20231109	193500	52958858000	53400	53400	53400	53400	0
36	20231109	193400	52958858000	53400	53400	53400	53400	0
37	20231109	193300	52958858000	53400	53400	53400	53400	0
38	20231109	193200	52958858000	53400	53400	53400	53400	0
39	20231109	193100	52958858000	53400	53400	53400	53400	0
40	20231109	193000	52958858000	53400	53400	53400	53400	0
41	20231109	192900	52958858000	53400	53400	53400	53400	0
42	20231109	192800	52958858000	53400	53400	53400	53400	0
43	20231109	192700	52958858000	53400	53400	53400	53400	0
44	20231109	192600	52958858000	53400	53400	53400	53400	0
45	20231109	192500	52958858000	53400	53400	53400	53400	0
46	20231109	192400	52958858000	53400	53400	53400	53400	0
47	20231109	192300	52958858000	53400	53400	53400	53400	0
48	20231109	192200	52958858000	53400	53400	53400	53400	0
49	20231109	192100	52958858000	53400	53400	53400	53400	0
50	20231109	192000	52958858000	53400	53400	53400	53400	0
51	20231109	191900	52958858000	53400	53400	53400	53400	0
52	20231109	191800	52958858000	53400	53400	53400	53400	0
53	20231109	191700	52958858000	53400	53400	53400	53400	0
54	20231109	191600	52958858000	53400	53400	53400	53400	0
55	20231109	191500	52958858000	53400	53400	53400	53400	0
56	20231109	191400	52958858000	53400	53400	53400	53400	0
57	20231109	191300	52958858000	53400	53400	53400	53400	0
58	20231109	191200	52958858000	53400	53400	53400	53400	0
59	20231109	191100	52958858000	53400	53400	53400	53400	0
60	20231109	191000	52958858000	53400	53400	53400	53400	0
61	20231109	190900	52958858000	53400	53400	53400	53400	0
62	20231109	190800	52958858000	53400	53400	53400	53400	223494
63	20231109	190700	52958858000	53400	53400	53400	53400	0
64	20231109	190600	52958858000	53400	53400	53400	53400	0
65	20231109	190500	52958858000	53400	53400	53400	53400	0
66	20231109	190400	52958858000	53400	53400	53400	53400	0
67	20231109	190300	52958858000	53400	53400	53400	53400	0
68	20231109	190200	52958858000	53400	53400	53400	53400	0
69	20231109	190100	52958858000	53400	53400	53400	53400	0
70	20231109	190000	52958858000	53400	53400	53400	53400	0
71	20231109	185900	52958858000	53400	53400	53400	53400	0
72	20231109	185800	52958858000	53400	53400	53400	53400	0
73	20231109	185700	52958858000	53400	53400	53400	53400	0
74	20231109	185600	52958858000	53400	53400	53400	53400	0
75	20231109	185500	52958858000	53400	53400	53400	53400	0
76	20231109	185400	52958858000	53400	53400	53400	53400	0
77	20231109	185300	52958858000	53400	53400	53400	53400	0
78	20231109	185200	52958858000	53400	53400	53400	53400	0
79	20231109	185100	52958858000	53400	53400	53400	53400	0
80	20231109	185000	52958858000	53400	53400	53400	53400	0
81	20231109	184900	52958858000	53400	53400	53400	53400	0
82	20231109	184800	52958858000	53400	53400	53400	53400	0
83	20231109	184700	52958858000	53400	53400	53400	53400	0
84	20231109	184600	52958858000	53400	53400	53400	53400	0
85	20231109	184500	52958858000	53400	53400	53400	53400	0
86	20231109	184400	52958858000	53400	53400	53400	53400	0
87	20231109	184300	52958858000	53400	53400	53400	53400	0
88	20231109	184200	52958858000	53400	53400	53400	53400	0
89	20231109	184100	52958858000	53400	53400	53400	53400	0
90	20231109	184000	52958858000	53400	53400	53400	53400	0
91	20231109	183900	52958858000	53400	53400	53400	53400	0
92	20231109	183800	52958858000	53400	53400	53400	53400	223494
93	20231109	183700	52958858000	53400	53400	53400	53400	0
94	20231109	183600	52958858000	53400	53400	53400	53400	0
95	20231109	183500	52958858000	53400	53400	53400	53400	0
96	20231109	183400	52958858000	53400	53400	53400	53400	0
97	20231109	183300	52958858000	53400	53400	53400	53400	0
98	20231109	183200	52958858000	53400	53400	53400	53400	0
99	20231109	183100	52958858000	53400	53400	53400	53400	0
100	20231109	183000	52958858000	53400	53400	53400	53400	0
101	20231109	182900	52958858000	53400	53400	53400	53400	0
102	20231109	182800	52958858000	53400	53400	53400	53400	0
103	20231109	182700	52958858000	53400	53400	53400	53400	0
104	20231109	182600	52958858000	53400	53400	53400	53400	0
105	20231109	182500	52958858000	53400	53400	53400	53400	0
106	20231109	182400	52958858000	53400	53400	53400	53400	0
107	20231109	182300	52958858000	53400	53400	53400	53400	0
108	20231109	182200	52958858000	53400	53400	53400	53400	0
109	20231109	182100	52958858000	53400	53400	53400	53400	0
110	20231109	182000	52958858000	53400	53400	53400	53400	0
111	20231109	181900	52958858000	53400	53400	53400	53400	0
112	20231109	181800	52958858000	53400	53400	53400	53400	0
113	20231109	181700	52958858000	53400	53400	53400	53400	0
114	20231109	181600	52958858000	53400	53400	53400	53400	0
115	20231109	181500	52958858000	53400	53400	53400	53400	0
116	20231109	181400	52958858000	53400	53400	53400	53400	0
117	20231109	181300	52958858000	53400	53400	53400	53400	0
118	20231109	181200	52958858000	53400	53400	53400	53400	0
119	20231109	181100	52958858000	53400	53400	53400	53400	0
120	20231109	181000	52958858000	53400	53400	53400	53400	0
121	20231109	180900	52958858000	53400	53400	53400	53400	0
122	20231109	180800	52958858000	53400	53400	53400	53400	223494
123	20231109	180700	52958858000	53400	53400	53400	53400	0
124	20231109	180600	52958858000	53400	53400	53400	53400	0
125	20231109	180500	52958858000	53400	53400	53400	53400	0
126	20231109	180400	52958858000	53400	53400	53400	53400	0
127	20231109	180300	52958858000	53400	53400	53400	53400	0
128	20231109	180200	52958858000	53400	53400	53400	53400	0
129	20231109	180100	52958858000	53400	53400	53400	53400	0
130	20231109	180000	52958858000	53400	53400	53400	53400	0
131	20231109	175900	52958858000	53400	53400	53400	53400	0
132	20231109	175800	52958858000	53400	53400	53400	53400	0
133	20231109	175700	52958858000	53400	53400	53400	53400	0
134	20231109	175600	52958858000	53400	53400	53400	53400	0
135	20231109	175500	52958858000	53400	53400	53400	53400	0
136	20231109	175400	52958858000	53400	53400	53400	53400	0
137	20231109	175300	52958858000	53400	53400	53400	53400	0
138	20231109	175200	52958858000	53400	53400	53400	53400	0
139	20231109	175100	52958858000	53400	53400	53400	53400	0
140	20231109	175000	52958858000	53400	53400	53400	53400	0
141	20231109	174900	52958858000	53400	53400	53400	53400	0
142	20231109	174800	52958858000	53400	53400	53400	53400	0
143	20231109	174700	52958858000	53400	53400	53400	53400	0
144	20231109	174600	52958858000	53400	53400	53400	53400	0
145	20231109	174500	52958858000	53400	53400	53400	53400	0
146	20231109	174400	52958858000	53400	53400	53400	53400	0
147	20231109	174300	52958858000	53400	53400	53400	53400	0
148	20231109	174200	52958858000	53400	53400	53400	53400	0
149	20231109	174100	52958858000	53400	53400	53400	53400	0
150	20231109	174000	52958858000	53400	53400	53400	53400	0
151	20231109	173900	52958858000	53400	53400	53400	53400	0
152	20231109	173800	52958858000	53400	53400	53400	53400	223494
153	20231109	173700	52958858000	53400	53400	53400	53400	0
154	20231109	173600	52958858000	53400	53400	53400	53400	0
155	20231109	173500	52958858000	53400	53400	53400	53400	0
156	20231109	173400	52958858000	53400	53400	53400	53400	0
157	20231109	173300	52958858000	53400	53400	53400	53400	0
158	20231109	173200	52958858000	53400	53400	53400	53400	0
159	20231109	173100	52958858000	53400	53400	53400	53400	0
160	20231109	173000	52958858000	53400	53400	53400	53400	0
161	20231109	172900	52958858000	53400	53400	53400	53400	0
162	20231109	172800	52958858000	53400	53400	53400	53400	0
163	20231109	172700	52958858000	53400	53400	53400	53400	0
164	20231109	172600	52958858000	53400	53400	53400	53400	0
165	20231109	172500	52958858000	53400	53400	53400	53400	0
166	20231109	172400	52958858000	53400	53400	53400	53400	0
167	20231109	172300	52958858000	53400	53400	53400	53400	0
168	20231109	172200	52958858000	53400	53400	53400	53400	0
169	20231109	172100	52958858000	53400	53400	53400	53400	0
170	20231109	172000	52958858000	53400	53400	53400	53400	0
171	20231109	171900	52958858000	53400	53400	53400	53400	0
172	20231109	171800	52958858000	53400	53400	53400	53400	0
173	20231109	171700	52958858000	53400	53400	53400	53400	0
174	20231109	171600	52958858000	53400	53400	53400	53400	0
175	20231109	171500	52958858000	53400	53400	53400	53400	0
176	20231109	171400	52958858000	53400	53400	53400	53400	0
177	20231109	171300	52958858000	53400	53400	53400	53400	0
178	20231109	171200	52958858000	53400	53400	53400	53400	0
179	20231109	171100	52958858000	53400	53400	53400	53400	0
180	20231109	171000	52958858000	53400	53400	53400	53400	0
181	20231109	170900	52958858000	53400	53400	53400	53400	0
182	20231109	170800	52958858000	53400	53400	53400	53400	223494
183	20231109	170700	52958858000	53400	53400	53400	53400	0
184	20231109	170600	52958858000	53400	53400	53400	53400	0
185	20231109	170500	52958858000	53400	53400	53400	53400	0
186	20231109	170400	52958858000	53400	53400	53400	53400	0
187	20231109	170300	52958858000	53400	53400	53400	53400	0
188	20231109	170200	52958858000	53400	53400	53400	53400	0
189	20231109	170100	52958858000	53400	53400	53400	53400	0
190	20231109	170000	52958858000	53400	53400	53400	53400	0
191	20231109	165900	52958858000	53400	53400	53400	53400	0
192	20231109	165800	52958858000	53400	53400	53400	53400	0
193	20231109	165700	52958858000	53400	53400	53400	53400	0
194	20231109	165600	52958858000	53400	53400	53400	53400	0
195	20231109	165500	52958858000	53400	53400	53400	53400	0
196	20231109	165400	52958858000	53400	53400	53400	53400	0
197	20231109	165300	52958858000	53400	53400	53400	53400	0
198	20231109	165200	52958858000	53400	53400	53400	53400	0
199	20231109	165100	52958858000	53400	53400	53400	53400	0
200	20231109	165000	52958858000	53400	53400	53400	53400	0
201	20231109	164900	52958858000	53400	53400	53400	53400	0
202	20231109	164800	52958858000	53400	53400	53400	53400	0
203	20231109	164700	52958858000	53400	53400	53400	53400	0
204	20231109	164600	52958858000	53400	53400	53400	53400	0
205	20231109	164500	52958858000	53400	53400	53400	53400	0
206	20231109	164400	52958858000	53400	53400	53400	53400	0
207	20231109	164300	52958858000	53400	53400	53400	53400	0
208	20231109	164200	52958858000	53400	53400	53400	53400	0
209	20231109	164100	52958858000	53400	53400	53400	53400	0
210	20231109	164000	52958858000	53400	53400	53400	53400	0
211	20231109	163900	52958858000	53400	53400	53400	53400	0
212	20231109	163800	52958858000	53400	53400	53400	53400	223494
213	20231109	163700	52958858000	53400	53400	53400	53400	0
214	20231109	163600	52958858000	53400	53400	53400	53400	0
215	20231109	163500	52958858000	53400	53400	53400	53400	0
216	20231109	163400	52958858000	53400	53400	53400	53400	0
217	20231109	163300	52958858000	53400	53400	53400	53400	0
218	20231109	163200	52958858000	53400	53400	53400	53400	0
219	20231109	163100	52958858000	53400	53400	53400	53400	0
220	20231109	163000	52958858000	53400	53400	53400	53400	0
221	20231109	162900	52958858000	53400	53400	53400	53400	0
222	20231109	162800	52958858000	53400	53400	53400	53400	0
223	20231109	162700	52958858000	53400	53400	53400	53400	0
224	20231109	162600	52958858000	53400	53400	53400	53400	0
225	20231109	162500	52958858000	53400	53400	53400	53400	0
226	20231109	162400	52958858000	53400	53400	53400	53400	0
227	20231109	162300	52958858000	53400	53400	53400	53400	0
228	20231109	162200	52958858000	53400	53400	53400	53400	0
229	20231109	162100	52958858000	53400	53400	53400	53400	0
230	20231109	162000	52958858000	53400	53400	53400	53400	0
231	20231109	161900	52958858000	53400	53400	53400	53400	0
232	20231109	161800	52958858000	53400	53400	53400	53400	0
233	20231109	161700	52958858000	53400	53400	53400	53400	0
234	20231109	161600	52958858000	53400	53400	53400	53400	0
235	20231109	161500	52958858000	53400	53400	53400	53400	0
236	20231109	161400	52958858000	53400	53400	53400	53400	0
237	20231109	161300	52958858000	53400	53400	53400	53400	0
238	20231109	161200	52958858000	53400	53400	53400	53400	0
239	20231109	161100	52958858000	53400	53400	53400	53400	0
240	20231109	161000	52958858000	53400	53400	53400	53400	0
241	20231109	160900	52958858000	53400	53400	53400	53400	0
242	20231109	160800	52958858000	53400	53400	53400	53400	223494
243	20231109	160700	52958858000	53400	53400	53400	53400	0
244	20231109	160600	52958858000	53400	53400	53400	53400	0
245	20231109	160500	52958858000	53400	53400	53400	53400	0
246	20231109	160400	52958858000	53400	53400	53400	53400	0
247	20231109	160300	52958858000	53400	53400	53400	53400	0
248	20231109	160200	52958858000	53400	53400	53400	53400	0
249	20231109	160100	52958858000	53400	53400	53400	53400	0
250	20231109	160000	52958858000	53400	53400	53400	53400	0
251	20231109	155900	52958858000	53400	53400	53400	53400	0
252	20231109	155800	52958858000	53400	53400	53400	53400	0
253	20231109	155700	52958858000	53400	53400	53400	53400	0
254	20231109	155600	52958858000	53400	53400	53400	53400	0
255	20231109	155500	52958858000	53400	53400	53400	53400	0
256	20231109	155400	52958858000	53400	53400	53400	53400	0
257	20231109	155300	52958858000	53400	53400	53400	53400	0
258	20231109	155200	52958858000	53400	53400	53400	53400	0
259	20231109	155100	52958858000	53400	53400	53400	53400	0
260	20231109	155000	52958858000	53400	53400	53400	53400	0
261	20231109	154900	52958858000	53400	53400	53400	53400	0
262	20231109	154800	52958858000	53400	53400	53400	53400	0
263	20231109	154700	52958858000	53400	53400	53400	53400	0
264	20231109	154600	52958858000	53400	53400	53400	53400	0
265	20231109	154500	52958858000	53400	53400	53400	53400	0
266	20231109	154400	52958858000	53400	53400	53400	53400	0
267	20231109	154300	52958858000	53400	53400	53400	53400	0
268	20231109	154200	52958858000	53400	53400	53400	53400	0
269	20231109	154100	52958858000	53400	53400	53400	53400	0
270	20231109	154000	52958858000	53400	53400	53400	53400	0
271	20231109	153900	52958858000	53400	53400	53400	53400	0
272	20231109	153800	52958858000	53400	53400	53400	53400	223494
273	20231109	153700	52958858000	53400	53400	53400	53400	0
274	20231109	153600	52958858000	53400	53400	53400	53400	0
275	20231109	153500	52958858000	53400	53400	53400	53400	0
276	20231109	153400	52958858000	53400	53400	53400	53400	0
277	20231109	153300	52958858000	53400	53400	53400	53400	0
278	20231109	153200	52958858000	53400	53400	53400	53400	0
279	20231109	153100	52958858000	53400	53400	53400	53400	0
280	20231109	153000	52958858000	53400	53400	53400	53400	223494
281	20231109	152900	41024278400	53500	53500	53500	53500	0
282	20231109	152800	41024278400	53500	53500	53500	53500	0
283	20231109	152700	41024278400	53500	53500	53500	53500	0
284	20231109	152600	41024278400	53500	53500	53500	53500	0
285	20231109	152500	41024278400	53500	53500	53500	53500	0
286	20231109	152400	41024278400	53500	53500	53500	53500	0
287	20231109	152300	41024278400	53500	53500	53500	53500	0
288	20231109	152200	41024278400	53500	53500	53500	53500	0
289	20231109	152100	41024278400	53500	53500	53500	53500	0
290	20231109	152000	41024278400	53500	53500	53500	53500	0
291	20231109	151900	41024278400	53500	53500	53500	53400	2706
292	20231109	151800	40879600300	53500	53500	53500	53400	2705
293	20231109	151700	40735033200	53500	53500	53600	53400	3753
294	20231109	151600	40534267300	53400	53400	53600	53400	11210
295	20231109	151500	39934602800	53400	53500	53500	53400	1166
296	20231109	151400	39872299700	53400	53400	53500	53400	645
297	20231109	151300	39837844700	53400	53500	53500	53400	1191
298	20231109	151200	39774209100	53400	53400	53500	53400	885
299	20231109	151100	39726947000	53400	53400	53500	53400	642
300	20231109	151000	39692661600	53400	53400	53500	53400	5325
301	20231109	150900	39408287300	53400	53400	53500	53400	513
302	20231109	150800	39380879700	53400	53400	53500	53400	638
303	20231109	150700	39346779800	53500	53400	53500	53400	785
304	20231109	150600	39304836500	53400	53400	53500	53400	1415
305	20231109	150500	39229192100	53400	53400	53500	53400	689
306	20231109	150400	39192396300	53400	53400	53500	53400	613
307	20231109	150300	39159650700	53500	53400	53500	53400	448
308	20231109	150200	39135700700	53400	53400	53500	53400	2176
309	20231109	150100	39019484700	53500	53400	53500	53400	89
310	20231109	150000	39014727500	53500	53500	53500	53400	818
311	20231109	145900	38971007200	53400	53400	53500	53400	252
312	20231109	145800	38957547500	53400	53400	53500	53400	352
313	20231109	145700	38938747200	53400	53500	53500	53400	118
314	20231109	145600	38932441700	53400	53400	53500	53400	416
315	20231109	145500	38910219500	53400	53500	53500	53300	7333
316	20231109	145400	38518198400	53500	53500	53600	53500	313
317	20231109	145300	38501435700	53500	53500	53600	53500	1581
318	20231109	145200	38416734800	53500	53600	53700	53500	8282
319	20231109	145100	37972828600	53700	53700	53700	53600	2836
320	20231109	145000	37820572500	53700	53700	53800	53600	4821
321	20231109	144900	37561738700	53700	53600	53800	53600	3394
322	20231109	144800	37379522100	53800	53700	53800	53600	5764
323	20231109	144700	37070057900	53700	53700	53700	53600	2338
324	20231109	144600	36944543300	53600	53600	53700	53600	2554
325	20231109	144500	36807405500	53700	53600	53700	53600	4269
326	20231109	144400	36578172800	53700	53600	53700	53600	268
327	20231109	144300	36563798100	53700	53600	53700	53600	2865
328	20231109	144200	36410003300	53600	53500	53700	53500	7220
329	20231109	144100	36022904100	53600	53500	53600	53500	1129
330	20231109	144000	35962425500	53500	53500	53600	53500	744
331	20231109	143900	35922573900	53500	53500	53600	53500	725
332	20231109	143800	35883741500	53500	53500	53600	53500	446
333	20231109	143700	35859862900	53500	53500	53600	53500	241
334	20231109	143600	35846962000	53600	53500	53600	53500	704
335	20231109	143500	35809248300	53500	53600	53600	53500	4727
336	20231109	143400	35555947200	53600	53600	53700	53600	440
337	20231109	143300	35532349000	53600	53500	53700	53500	2485
338	20231109	143200	35399053300	53500	53500	53600	53500	5862
339	20231109	143100	35084900400	53500	53600	53600	53500	807
340	20231109	143000	35041672400	53500	53500	53600	53500	732
341	20231109	142900	35002474700	53500	53500	53600	53500	1332
342	20231109	142800	34931099500	53500	53500	53600	53500	4571
343	20231109	142700	34686154100	53500	53500	53600	53500	205
344	20231109	142600	34675184000	53600	53500	53600	53500	171
345	20231109	142500	34666026200	53500	53500	53600	53500	787
346	20231109	142400	34623875400	53500	53600	53600	53500	780
347	20231109	142300	34582100600	53700	53600	53700	53600	952
348	20231109	142200	34531053000	53600	53500	53600	53500	5643
349	20231109	142100	34228595200	53500	53600	53600	53500	229
350	20231109	142000	34216341000	53500	53500	53600	53500	448
351	20231109	141900	34192351100	53600	53500	53600	53500	492
352	20231109	141800	34166011700	53500	53600	53600	53500	544
353	20231109	141700	34136881300	53500	53600	53700	53500	8989
354	20231109	141600	33655014500	53700	53600	53700	53600	460
355	20231109	141500	33630344900	53700	53600	53700	53600	335
356	20231109	141400	33612378500	53600	53600	53700	53600	1438
357	20231109	141300	33535233500	53600	53600	53700	53600	670
358	20231109	141200	33499277100	53600	53600	53700	53600	352
359	20231109	141100	33480390700	53600	53600	53700	53600	251
360	20231109	141000	33466928400	53600	53700	53700	53600	381
361	20231109	140900	33446479700	53600	53600	53700	53600	510
362	20231109	140800	33419112600	53600	53600	53700	53600	233
363	20231109	140700	33406620700	53600	53600	53700	53500	1978
364	20231109	140600	33300596600	53500	53600	53600	53500	226
365	20231109	140500	33288497700	53500	53500	53600	53500	1724
366	20231109	140400	33196112000	53500	53500	53600	53500	494
367	20231109	140300	33169663300	53500	53500	53600	53500	282
368	20231109	140200	33154576200	53500	53500	53600	53500	203
369	20231109	140100	33143713200	53500	53600	53600	53500	496
370	20231109	140000	33117152200	53500	53600	53700	53500	4943
371	20231109	135900	32852222900	53600	53500	53700	53500	2469
372	20231109	135800	32719904900	53500	53500	53600	53500	1901
373	20231109	135700	32618020000	53500	53500	53600	53500	2964
374	20231109	135600	32459176000	53500	53500	53600	53500	404
375	20231109	135500	32437545000	53600	53500	53600	53500	1006
376	20231109	135400	32383642200	53500	53500	53600	53500	321
377	20231109	135300	32366467900	53500	53500	53600	53500	716
378	20231109	135200	32328161300	53500	53600	53600	53500	180
379	20231109	135100	32318530600	53500	53500	53600	53500	271
380	20231109	135000	32304031400	53500	53600	53600	53500	6584
381	20231109	134900	31951136900	53600	53500	53600	53500	193
382	20231109	134800	31940808800	53500	53400	53600	53400	2769
383	20231109	134700	31792676200	53400	53400	53500	53400	693
384	20231109	134600	31755653700	53400	53400	53500	53400	1170
385	20231109	134500	31693113700	53400	53400	53500	53400	748
386	20231109	134400	31653156500	53400	53500	53500	53400	1226
387	20231109	134300	31587611800	53400	53400	53500	53400	1146
388	20231109	134200	31526354400	53400	53500	53500	53400	4697
389	20231109	134100	31275105600	53500	53500	53600	53500	505
390	20231109	134000	31248082700	53500	53500	53600	53500	507
391	20231109	133900	31220942600	53500	53500	53700	53500	4126
392	20231109	133800	30999800100	53700	53600	53700	53600	6459
393	20231109	133700	30653540100	53600	53600	53700	53600	853
394	20231109	133600	30607756900	53700	53600	53700	53600	284
395	20231109	133500	30592514300	53600	53600	53700	53600	2381
396	20231109	133400	30464686600	53600	53600	53700	53600	312
397	20231109	133300	30447959200	53600	53600	53700	53600	345
398	20231109	133200	30429461700	53600	53700	53700	53600	141
399	20231109	133100	30421900300	53600	53600	53700	53600	589
400	20231109	133000	30390293200	53600	53600	53700	53600	269
401	20231109	132900	30375874100	53700	53600	53700	53600	743
402	20231109	132800	30336037100	53700	53700	53700	53600	1153
403	20231109	132700	30274143300	53700	53600	53700	53600	9973
404	20231109	132600	29739490400	53700	53600	53700	53600	297
405	20231109	132500	29723564100	53700	53600	53700	53600	118
406	20231109	132400	29717237000	53700	53700	53700	53600	895
407	20231109	132300	29669179500	53600	53600	53700	53600	584
408	20231109	132200	29637875300	53600	53700	53700	53600	353
409	20231109	132100	29618927500	53700	53700	53700	53600	1618
410	20231109	132000	29532045600	53700	53600	53700	53600	331
411	20231109	131900	29514298600	53700	53700	53700	53600	631
412	20231109	131800	29480423600	53600	53600	53600	53500	5296
413	20231109	131700	29196564200	53600	53600	53600	53500	199
414	20231109	131600	29185901800	53500	53500	53600	53500	230
415	20231109	131500	29173582000	53500	53600	53600	53500	130
416	20231109	131400	29166624600	53500	53400	53600	53400	2167
417	20231109	131300	29050692200	53500	53400	53500	53400	2039
418	20231109	131200	28941617200	53500	53400	53500	53400	206
419	20231109	131100	28930605400	53500	53400	53500	53400	145
420	20231109	131000	28922856600	53400	53500	53500	53400	5557
421	20231109	130900	28625575400	53500	53500	53600	53500	3085
422	20231109	130800	28460500600	53500	53500	53600	53500	219
423	20231109	130700	28448773900	53500	53500	53600	53500	1553
424	20231109	130600	28365580600	53600	53500	53600	53500	135
425	20231109	130500	28358350200	53600	53500	53600	53500	124
426	20231109	130400	28351715700	53500	53600	53600	53500	761
427	20231109	130300	28310940200	53600	53500	53600	53500	150
428	20231109	130200	28302914200	53500	53500	53600	53500	139
429	20231109	130100	28295476200	53500	53500	53600	53500	186
430	20231109	130000	28285525100	53500	53500	53600	53500	334
431	20231109	125900	28267654600	53500	53500	53500	53400	6148
432	20231109	125800	27938737200	53500	53500	53600	53500	59
433	20231109	125700	27935580500	53500	53400	53600	53400	140
434	20231109	125600	27928089800	53400	53500	53600	53400	9342
435	20231109	125500	27428229200	53500	53500	53600	53500	141
436	20231109	125400	27420679100	53600	53600	53600	53500	518
437	20231109	125300	27392921700	53600	53600	53700	53500	4508
438	20231109	125200	27151293100	53600	53700	53700	53600	407
439	20231109	125100	27129459000	53600	53700	53700	53600	1217
440	20231109	125000	27064107500	53600	53600	53700	53600	178
441	20231109	124900	27054560600	53600	53600	53700	53600	137
442	20231109	124800	27047209400	53600	53700	53700	53600	305
443	20231109	124700	27030858900	53600	53500	53600	53500	4095
444	20231109	124600	26811375500	53500	53600	53600	53500	1540
445	20231109	124500	26728840100	53600	53600	53600	53500	87
446	20231109	124400	26724182600	53500	53500	53600	53500	175
447	20231109	124300	26714814400	53600	53600	53600	53500	243
448	20231109	124200	26701793600	53500	53600	53600	53500	53
449	20231109	124100	26698956100	53500	53500	53600	53500	196
450	20231109	124000	26688463600	53500	53600	53600	53500	111
451	20231109	123900	26682519700	53500	53500	53600	53500	157
452	20231109	123800	26674118900	53500	53500	53600	53500	85
453	20231109	123700	26669571300	53600	53500	53700	53500	2600
454	20231109	123600	26530177800	53700	53600	53700	53500	3151
455	20231109	123500	26361238100	53600	53600	53600	53500	1284
456	20231109	123400	26292428500	53600	53600	53600	53500	236
457	20231109	123300	26279786500	53500	53500	53600	53500	157
458	20231109	123200	26271380200	53600	53500	53600	53500	1191
459	20231109	123100	26207548000	53600	53500	53600	53500	329
460	20231109	123000	26189930000	53600	53500	53600	53500	138
461	20231109	122900	26182541100	53500	53600	53600	53500	389
462	20231109	122800	26161728500	53600	53500	53600	53500	314
463	20231109	122700	26144908600	53500	53500	53600	53500	207
464	20231109	122600	26133823000	53600	53500	53600	53500	901
465	20231109	122500	26085531500	53500	53500	53600	53500	2884
466	20231109	122400	25930962300	53600	53500	53600	53500	445
467	20231109	122300	25907146500	53500	53600	53600	53500	96
468	20231109	122200	25902009600	53500	53600	53600	53500	239
469	20231109	122100	25889207100	53600	53400	53600	53400	2408
470	20231109	122000	25760269800	53500	53500	53600	53500	7604
471	20231109	121900	25353448800	53600	53600	53600	53500	56
472	20231109	121800	25350451500	53500	53600	53600	53500	1338
473	20231109	121700	25278752400	53600	53500	53600	53500	304
474	20231109	121600	25262485300	53600	53600	53600	53500	143
475	20231109	121500	25254825700	53600	53600	53600	53500	106
476	20231109	121400	25249152300	53600	53600	53600	53500	1085
477	20231109	121300	25191014300	53500	53500	53600	53500	134
478	20231109	121200	25183838500	53600	53500	53600	53500	335
479	20231109	121100	25165914200	53500	53600	53600	53500	110
480	20231109	121000	25160024300	53500	53500	53600	53500	274
481	20231109	120900	25145364900	53600	53500	53600	53500	340
482	20231109	120800	25127169200	53500	53500	53600	53500	191
483	20231109	120700	25116945400	53500	53500	53500	53500	167
484	20231109	120600	25108010900	53500	53600	53600	53500	60
485	20231109	120500	25104799900	53500	53500	53600	53500	550
486	20231109	120400	25075328900	53500	53700	53700	53500	11699
487	20231109	120300	24448175400	53700	53600	53700	53600	2850
488	20231109	120200	24295139000	53700	53700	53700	53600	302
489	20231109	120100	24278932800	53700	53600	53700	53600	120
490	20231109	120000	24272495100	53700	53600	53700	53600	3653
491	20231109	115900	24076335600	53600	53700	53700	53600	766
492	20231109	115800	24035221500	53700	53600	53700	53600	789
493	20231109	115700	23992871300	53700	53700	53700	53600	7978
494	20231109	115600	23564465400	53600	53700	53700	53600	1486
495	20231109	115500	23484682600	53700	53600	53700	53600	664
496	20231109	115400	23449042400	53700	53600	53700	53600	325
497	20231109	115300	23431611500	53600	53700	53700	53600	331
498	20231109	115200	23413865800	53700	53600	53700	53600	2480
499	20231109	115100	23280700000	53600	53600	53700	53600	660
500	20231109	115000	23245322900	53600	53600	53700	53600	463
501	20231109	114900	23220477900	53600	53600	53700	53600	849
502	20231109	114800	23174965100	53700	53700	53700	53600	923
503	20231109	114700	23125487400	53600	53700	53700	53600	1571
504	20231109	114600	23041134600	53600	53700	53700	53600	2105
505	20231109	114500	22928129000	53600	53700	53700	53600	251
506	20231109	114400	22914673300	53600	53600	53700	53600	202
507	20231109	114300	22903838800	53600	53700	53700	53600	445
508	20231109	114200	22879981500	53700	53600	53700	53600	1894
509	20231109	114100	22778293200	53700	53600	53700	53600	364
510	20231109	114000	22758759200	53700	53600	53700	53600	310
511	20231109	113900	22742135000	53700	53700	53700	53600	1475
512	20231109	113800	22662939400	53700	53600	53700	53600	234
513	20231109	113700	22650395600	53700	53700	53700	53600	195
514	20231109	113600	22639935500	53600	53600	53700	53600	225
515	20231109	113500	22627873800	53700	53600	53700	53600	1257
516	20231109	113400	22560382700	53600	53500	53700	53500	3648
517	20231109	113300	22364836500	53500	53500	53600	53500	558
518	20231109	113200	22334982300	53500	53600	53600	53500	981
519	20231109	113100	22282418900	53500	53500	53600	53500	268
520	20231109	113000	22268079100	53500	53600	53700	53500	7696
521	20231109	112900	21855565200	53600	53600	53700	53600	409
522	20231109	112800	21833627600	53600	53600	53700	53600	664
523	20231109	112700	21798030700	53600	53600	53700	53600	328
524	20231109	112600	21780447000	53600	53600	53700	53600	206
525	20231109	112500	21769404700	53600	53700	53700	53600	1810
526	20231109	112400	21672227300	53600	53600	53700	53600	5514
527	20231109	112300	21376630100	53600	53700	53700	53600	1531
528	20231109	112200	21294539300	53600	53600	53700	53600	614
529	20231109	112100	21261627700	53700	53600	53700	53600	1307
530	20231109	112000	21191454600	53700	53600	53700	53600	610
531	20231109	111900	21158726200	53600	53600	53700	53600	225
532	20231109	111800	21146665000	53600	53600	53700	53600	309
533	20231109	111700	21130081400	53600	53700	53700	53600	687
534	20231109	111600	21093211400	53700	53700	53700	53600	492
535	20231109	111500	21066823100	53700	53600	53700	53600	42
536	20231109	111400	21064570000	53600	53700	53700	53600	757
537	20231109	111300	21023949000	53700	53700	53700	53600	806
538	20231109	111200	20980746000	53600	53600	53700	53600	103
539	20231109	111100	20975223100	53600	53700	53700	53600	1232
540	20231109	111000	20909158800	53600	53500	53600	53500	1534
541	20231109	110900	20826969700	53600	53600	53700	53500	5579
542	20231109	110800	20527979800	53600	53700	53700	53600	438
543	20231109	110700	20504474800	53600	53500	53700	53500	2761
544	20231109	110600	20356468400	53500	53500	53600	53500	544
545	20231109	110500	20327334800	53500	53500	53600	53500	2446
546	20231109	110400	20196458900	53400	53400	53500	53400	774
547	20231109	110300	20155126500	53400	53400	53500	53400	513
548	20231109	110200	20127725800	53400	53400	53500	53400	329
549	20231109	110100	20110156100	53400	53400	53500	53400	287
550	20231109	110000	20094828700	53400	53500	53500	53400	378
551	20231109	105900	20074640100	53400	53500	53600	53400	5820
552	20231109	105800	19763275900	53500	53600	53600	53500	668
553	20231109	105700	19727520700	53500	53600	53600	53500	904
554	20231109	105600	19679142000	53600	53500	53600	53500	1726
555	20231109	105500	19586666800	53600	53500	53600	53500	97
556	20231109	105400	19581470000	53500	53500	53600	53500	407
557	20231109	105300	19559691300	53600	53600	53600	53500	1876
558	20231109	105200	19459142700	53500	53500	53600	53500	199
559	20231109	105100	19448495200	53600	53500	53600	53500	581
560	20231109	105000	19417399200	53600	53500	53600	53500	237
561	20231109	104900	19404719000	53500	53600	53600	53500	5140
562	20231109	104800	19129718900	53600	53500	53600	53500	656
563	20231109	104700	19094595800	53500	53500	53600	53500	341
564	20231109	104600	19076324400	53600	53500	53600	53500	177
565	20231109	104500	19066841900	53500	53500	53600	53500	291
566	20231109	104400	19051269800	53500	53500	53600	53500	287
567	20231109	104300	19035914700	53500	53500	53600	53500	404
568	20231109	104200	19014300400	53500	53600	53700	53500	2793
569	20231109	104100	18864469500	53700	53500	53700	53400	4054
570	20231109	104000	18647537300	53500	53500	53600	53500	3229
571	20231109	103900	18474543900	53500	53500	53600	53500	336
572	20231109	103800	18456567500	53600	53500	53600	53500	1737
573	20231109	103700	18363620000	53600	53600	53700	53600	2601
574	20231109	103600	18224100600	53600	53600	53600	53500	148
575	20231109	103500	18216168500	53600	53700	53700	53600	2694
576	20231109	103400	18071767500	53600	53600	53600	53500	3444
577	20231109	103300	17887174700	53700	53700	53700	53600	1230
578	20231109	103200	17821127500	53600	53700	53700	53600	322
579	20231109	103100	17803865700	53700	53600	53800	53600	744
580	20231109	103000	17763921600	53600	53600	53800	53600	749
581	20231109	102900	17723673000	53700	53800	53900	53700	7100
582	20231109	102800	17341993900	53800	53800	53900	53700	7855
583	20231109	102700	16919324400	53800	53800	53800	53700	1408
584	20231109	102600	16843584300	53700	53500	53800	53500	12823
585	20231109	102500	16155477800	53600	53600	53600	53500	2481
586	20231109	102400	16022526500	53600	53600	53600	53500	793
587	20231109	102300	15980049200	53600	53600	53600	53500	562
588	20231109	102200	15949942700	53500	53500	53500	53400	7844
589	20231109	102100	15530299900	53500	53500	53500	53400	799
590	20231109	102000	15487569100	53500	53400	53500	53400	9763
591	20231109	101900	14965802300	53400	53400	53400	53300	4191
592	20231109	101800	14742132700	53400	53400	53400	53300	123
593	20231109	101700	14735566300	53400	53400	53400	53300	459
594	20231109	101600	14711064500	53300	53300	53400	53300	322
595	20231109	101500	14693891300	53400	53400	53400	53300	457
596	20231109	101400	14669494500	53400	53300	53400	53200	3845
597	20231109	101300	14464414500	53300	53300	53300	53200	925
598	20231109	101200	14415141100	53200	53300	53300	53200	497
599	20231109	101100	14388698200	53300	53200	53300	53200	685
600	20231109	101000	14352221200	53200	53300	53400	53200	5216
601	20231109	100900	14074238800	53400	53300	53400	53300	1137
602	20231109	100800	14013623300	53300	53300	53400	53300	687
603	20231109	100700	13976996800	53300	53500	53500	53300	13932
604	20231109	100600	13233259200	53400	53400	53500	53400	581
605	20231109	100500	13202213600	53400	53400	53500	53400	2283
606	20231109	100400	13080288700	53400	53500	53500	53400	878
607	20231109	100300	13033364600	53500	53500	53500	53400	602
608	20231109	100200	13001164600	53500	53400	53500	53400	1751
609	20231109	100100	12907513700	53400	53400	53500	53400	712
610	20231109	100000	12869464100	53500	53400	53500	53300	6027
611	20231109	095900	12547598400	53400	53400	53400	53300	722
612	20231109	095800	12509071000	53400	53400	53400	53300	906
613	20231109	095700	12460698400	53400	53200	53400	53200	7021
614	20231109	095600	12086403000	53300	53300	53300	53200	1163
615	20231109	095500	12024484100	53300	53300	53300	53200	1106
616	20231109	095400	11965580400	53200	53200	53300	53200	719
617	20231109	095300	11927302200	53200	53300	53300	53200	1060
618	20231109	095200	11870869300	53200	53200	53300	53200	833
619	20231109	095100	11826507300	53200	53200	53300	53200	327
620	20231109	095000	11809092000	53300	53200	53300	53200	470
621	20231109	094900	11784072100	53300	53200	53300	53200	985
622	20231109	094800	11731608400	53200	53100	53300	53100	2792
623	20231109	094700	11583006300	53100	53000	53100	53000	1294
624	20231109	094600	11514306800	53100	53000	53100	53000	1342
625	20231109	094500	11443059400	53000	53100	53100	53000	2463
626	20231109	094400	11312287400	53100	53200	53200	53100	1814
627	20231109	094300	11215869100	53100	53200	53300	53100	2230
628	20231109	094200	11097238900	53200	53200	53300	53100	2254
629	20231109	094100	10977333400	53300	53300	53300	53200	3044
630	20231109	094000	10815356000	53300	53200	53300	53100	3542
631	20231109	093900	10626930000	53100	53100	53200	53100	1881
632	20231109	093800	10526921300	53100	53100	53200	53100	199
633	20231109	093700	10516354200	53100	53200	53300	53100	1530
634	20231109	093600	10434961500	53200	53300	53300	53100	9148
635	20231109	093500	9948237100	53200	53300	53400	53200	8470
636	20231109	093400	9496799400	53200	53200	53300	53100	6978
637	20231109	093300	9125557000	53200	53200	53200	53100	15910
638	20231109	093200	8279265100	53100	53100	53200	53100	3282
639	20231109	093100	8104804400	53100	53100	53200	53100	2206
640	20231109	093000	7987560200	53100	53200	53200	53100	530
641	20231109	092900	7959398400	53100	53100	53200	53100	701
642	20231109	092800	7922170400	53100	53100	53200	53000	14551
643	20231109	092700	7149518500	53100	53200	53200	53100	1186
644	20231109	092600	7086532700	53100	53100	53200	53100	668
645	20231109	092500	7051027100	53200	53100	53200	53100	3821
646	20231109	092400	6847903200	53100	53100	53200	53100	1170
647	20231109	092300	6785709200	53100	53100	53200	52900	20100
648	20231109	092200	5719529500	53000	53100	53100	53000	3843
649	20231109	092100	5515654600	53100	53000	53100	53000	2581
650	20231109	092000	5378667100	53100	53000	53100	52900	9681
651	20231109	091900	4865490600	52900	52900	53000	52900	936
652	20231109	091800	4815903100	52900	52900	53000	52800	4179
653	20231109	091700	4594800100	52900	52800	52900	52800	2096
654	20231109	091600	4483932500	52900	52900	52900	52800	727
655	20231109	091500	4445499100	52900	52800	52900	52800	297
656	20231109	091400	4429797100	52800	52700	52900	52700	5640
657	20231109	091300	4132016900	52700	52900	52900	52700	3330
658	20231109	091200	3956199700	52800	52900	52900	52800	2064
659	20231109	091100	3847036700	52900	52800	53000	52700	9183
660	20231109	091000	3361680300	52800	52700	52800	52700	625
661	20231109	090900	3328710500	52700	52600	52800	52600	3708
662	20231109	090800	3133280000	52600	52700	52800	52600	2748
663	20231109	090700	2988340900	52800	52700	52800	52600	3209
664	20231109	090600	2819230000	52700	52700	52800	52700	2522
665	20231109	090500	2686294100	52700	52700	52800	52700	1627
666	20231109	090400	2600471900	52700	52600	52800	52600	9057
667	20231109	090300	2123139600	52600	52600	52700	52600	3964
668	20231109	090200	1914598900	52600	52600	52700	52500	4151
669	20231109	090100	1696254900	52600	52700	52800	52500	8169
670	20231109	090000	1266250600	52700	52100	52800	52100	24071