KissMeData/161890/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202400	6341572800	55700	55700	55700	55700	16252
3	20231109	202300	6341572800	55700	55700	55700	55700	0
4	20231109	202200	6341572800	55700	55700	55700	55700	0
5	20231109	202100	6341572800	55700	55700	55700	55700	0
6	20231109	202000	6341572800	55700	55700	55700	55700	0
7	20231109	201900	6341572800	55700	55700	55700	55700	0
8	20231109	201800	6341572800	55700	55700	55700	55700	0
9	20231109	201700	6341572800	55700	55700	55700	55700	0
10	20231109	201600	6341572800	55700	55700	55700	55700	0
11	20231109	201500	6341572800	55700	55700	55700	55700	0
12	20231109	201400	6341572800	55700	55700	55700	55700	0
13	20231109	201300	6341572800	55700	55700	55700	55700	0
14	20231109	201200	6341572800	55700	55700	55700	55700	0
15	20231109	201100	6341572800	55700	55700	55700	55700	0
16	20231109	201000	6341572800	55700	55700	55700	55700	0
17	20231109	200900	6341572800	55700	55700	55700	55700	0
18	20231109	200800	6341572800	55700	55700	55700	55700	0
19	20231109	200700	6341572800	55700	55700	55700	55700	0
20	20231109	200600	6341572800	55700	55700	55700	55700	0
21	20231109	200500	6341572800	55700	55700	55700	55700	0
22	20231109	200400	6341572800	55700	55700	55700	55700	0
23	20231109	200300	6341572800	55700	55700	55700	55700	0
24	20231109	200200	6341572800	55700	55700	55700	55700	0
25	20231109	200100	6341572800	55700	55700	55700	55700	0
26	20231109	200000	6341572800	55700	55700	55700	55700	0
27	20231109	195900	6341572800	55700	55700	55700	55700	0
28	20231109	195800	6341572800	55700	55700	55700	55700	0
29	20231109	195700	6341572800	55700	55700	55700	55700	0
30	20231109	195600	6341572800	55700	55700	55700	55700	0
31	20231109	195500	6341572800	55700	55700	55700	55700	0
32	20231109	195400	6341572800	55700	55700	55700	55700	16252
33	20231109	195300	6341572800	55700	55700	55700	55700	0
34	20231109	195200	6341572800	55700	55700	55700	55700	0
35	20231109	195100	6341572800	55700	55700	55700	55700	0
36	20231109	195000	6341572800	55700	55700	55700	55700	0
37	20231109	194900	6341572800	55700	55700	55700	55700	0
38	20231109	194800	6341572800	55700	55700	55700	55700	0
39	20231109	194700	6341572800	55700	55700	55700	55700	0
40	20231109	194600	6341572800	55700	55700	55700	55700	0
41	20231109	194500	6341572800	55700	55700	55700	55700	0
42	20231109	194400	6341572800	55700	55700	55700	55700	0
43	20231109	194300	6341572800	55700	55700	55700	55700	0
44	20231109	194200	6341572800	55700	55700	55700	55700	0
45	20231109	194100	6341572800	55700	55700	55700	55700	0
46	20231109	194000	6341572800	55700	55700	55700	55700	0
47	20231109	193900	6341572800	55700	55700	55700	55700	0
48	20231109	193800	6341572800	55700	55700	55700	55700	0
49	20231109	193700	6341572800	55700	55700	55700	55700	0
50	20231109	193600	6341572800	55700	55700	55700	55700	0
51	20231109	193500	6341572800	55700	55700	55700	55700	0
52	20231109	193400	6341572800	55700	55700	55700	55700	0
53	20231109	193300	6341572800	55700	55700	55700	55700	0
54	20231109	193200	6341572800	55700	55700	55700	55700	0
55	20231109	193100	6341572800	55700	55700	55700	55700	0
56	20231109	193000	6341572800	55700	55700	55700	55700	0
57	20231109	192900	6341572800	55700	55700	55700	55700	0
58	20231109	192800	6341572800	55700	55700	55700	55700	0
59	20231109	192700	6341572800	55700	55700	55700	55700	0
60	20231109	192600	6341572800	55700	55700	55700	55700	0
61	20231109	192500	6341572800	55700	55700	55700	55700	0
62	20231109	192400	6341572800	55700	55700	55700	55700	16252
63	20231109	192300	6341572800	55700	55700	55700	55700	0
64	20231109	192200	6341572800	55700	55700	55700	55700	0
65	20231109	192100	6341572800	55700	55700	55700	55700	0
66	20231109	192000	6341572800	55700	55700	55700	55700	0
67	20231109	191900	6341572800	55700	55700	55700	55700	0
68	20231109	191800	6341572800	55700	55700	55700	55700	0
69	20231109	191700	6341572800	55700	55700	55700	55700	0
70	20231109	191600	6341572800	55700	55700	55700	55700	0
71	20231109	191500	6341572800	55700	55700	55700	55700	0
72	20231109	191400	6341572800	55700	55700	55700	55700	0
73	20231109	191300	6341572800	55700	55700	55700	55700	0
74	20231109	191200	6341572800	55700	55700	55700	55700	0
75	20231109	191100	6341572800	55700	55700	55700	55700	0
76	20231109	191000	6341572800	55700	55700	55700	55700	0
77	20231109	190900	6341572800	55700	55700	55700	55700	0
78	20231109	190800	6341572800	55700	55700	55700	55700	0
79	20231109	190700	6341572800	55700	55700	55700	55700	0
80	20231109	190600	6341572800	55700	55700	55700	55700	0
81	20231109	190500	6341572800	55700	55700	55700	55700	0
82	20231109	190400	6341572800	55700	55700	55700	55700	0
83	20231109	190300	6341572800	55700	55700	55700	55700	0
84	20231109	190200	6341572800	55700	55700	55700	55700	0
85	20231109	190100	6341572800	55700	55700	55700	55700	0
86	20231109	190000	6341572800	55700	55700	55700	55700	0
87	20231109	185900	6341572800	55700	55700	55700	55700	0
88	20231109	185800	6341572800	55700	55700	55700	55700	0
89	20231109	185700	6341572800	55700	55700	55700	55700	0
90	20231109	185600	6341572800	55700	55700	55700	55700	0
91	20231109	185500	6341572800	55700	55700	55700	55700	0
92	20231109	185400	6341572800	55700	55700	55700	55700	16252
93	20231109	185300	6341572800	55700	55700	55700	55700	0
94	20231109	185200	6341572800	55700	55700	55700	55700	0
95	20231109	185100	6341572800	55700	55700	55700	55700	0
96	20231109	185000	6341572800	55700	55700	55700	55700	0
97	20231109	184900	6341572800	55700	55700	55700	55700	0
98	20231109	184800	6341572800	55700	55700	55700	55700	0
99	20231109	184700	6341572800	55700	55700	55700	55700	0
100	20231109	184600	6341572800	55700	55700	55700	55700	0
101	20231109	184500	6341572800	55700	55700	55700	55700	0
102	20231109	184400	6341572800	55700	55700	55700	55700	0
103	20231109	184300	6341572800	55700	55700	55700	55700	0
104	20231109	184200	6341572800	55700	55700	55700	55700	0
105	20231109	184100	6341572800	55700	55700	55700	55700	0
106	20231109	184000	6341572800	55700	55700	55700	55700	0
107	20231109	183900	6341572800	55700	55700	55700	55700	0
108	20231109	183800	6341572800	55700	55700	55700	55700	0
109	20231109	183700	6341572800	55700	55700	55700	55700	0
110	20231109	183600	6341572800	55700	55700	55700	55700	0
111	20231109	183500	6341572800	55700	55700	55700	55700	0
112	20231109	183400	6341572800	55700	55700	55700	55700	0
113	20231109	183300	6341572800	55700	55700	55700	55700	0
114	20231109	183200	6341572800	55700	55700	55700	55700	0
115	20231109	183100	6341572800	55700	55700	55700	55700	0
116	20231109	183000	6341572800	55700	55700	55700	55700	0
117	20231109	182900	6341572800	55700	55700	55700	55700	0
118	20231109	182800	6341572800	55700	55700	55700	55700	0
119	20231109	182700	6341572800	55700	55700	55700	55700	0
120	20231109	182600	6341572800	55700	55700	55700	55700	0
121	20231109	182500	6341572800	55700	55700	55700	55700	0
122	20231109	182400	6341572800	55700	55700	55700	55700	16252
123	20231109	182300	6341572800	55700	55700	55700	55700	0
124	20231109	182200	6341572800	55700	55700	55700	55700	0
125	20231109	182100	6341572800	55700	55700	55700	55700	0
126	20231109	182000	6341572800	55700	55700	55700	55700	0
127	20231109	181900	6341572800	55700	55700	55700	55700	0
128	20231109	181800	6341572800	55700	55700	55700	55700	0
129	20231109	181700	6341572800	55700	55700	55700	55700	0
130	20231109	181600	6341572800	55700	55700	55700	55700	0
131	20231109	181500	6341572800	55700	55700	55700	55700	0
132	20231109	181400	6341572800	55700	55700	55700	55700	0
133	20231109	181300	6341572800	55700	55700	55700	55700	0
134	20231109	181200	6341572800	55700	55700	55700	55700	0
135	20231109	181100	6341572800	55700	55700	55700	55700	0
136	20231109	181000	6341572800	55700	55700	55700	55700	0
137	20231109	180900	6341572800	55700	55700	55700	55700	0
138	20231109	180800	6341572800	55700	55700	55700	55700	0
139	20231109	180700	6341572800	55700	55700	55700	55700	0
140	20231109	180600	6341572800	55700	55700	55700	55700	0
141	20231109	180500	6341572800	55700	55700	55700	55700	0
142	20231109	180400	6341572800	55700	55700	55700	55700	0
143	20231109	180300	6341572800	55700	55700	55700	55700	0
144	20231109	180200	6341572800	55700	55700	55700	55700	0
145	20231109	180100	6341572800	55700	55700	55700	55700	0
146	20231109	180000	6341572800	55700	55700	55700	55700	0
147	20231109	175900	6341572800	55700	55700	55700	55700	0
148	20231109	175800	6341572800	55700	55700	55700	55700	0
149	20231109	175700	6341572800	55700	55700	55700	55700	0
150	20231109	175600	6341572800	55700	55700	55700	55700	0
151	20231109	175500	6341572800	55700	55700	55700	55700	0
152	20231109	175400	6341572800	55700	55700	55700	55700	16252
153	20231109	175300	6341572800	55700	55700	55700	55700	0
154	20231109	175200	6341572800	55700	55700	55700	55700	0
155	20231109	175100	6341572800	55700	55700	55700	55700	0
156	20231109	175000	6341572800	55700	55700	55700	55700	0
157	20231109	174900	6341572800	55700	55700	55700	55700	0
158	20231109	174800	6341572800	55700	55700	55700	55700	0
159	20231109	174700	6341572800	55700	55700	55700	55700	0
160	20231109	174600	6341572800	55700	55700	55700	55700	0
161	20231109	174500	6341572800	55700	55700	55700	55700	0
162	20231109	174400	6341572800	55700	55700	55700	55700	0
163	20231109	174300	6341572800	55700	55700	55700	55700	0
164	20231109	174200	6341572800	55700	55700	55700	55700	0
165	20231109	174100	6341572800	55700	55700	55700	55700	0
166	20231109	174000	6341572800	55700	55700	55700	55700	0
167	20231109	173900	6341572800	55700	55700	55700	55700	0
168	20231109	173800	6341572800	55700	55700	55700	55700	0
169	20231109	173700	6341572800	55700	55700	55700	55700	0
170	20231109	173600	6341572800	55700	55700	55700	55700	0
171	20231109	173500	6341572800	55700	55700	55700	55700	0
172	20231109	173400	6341572800	55700	55700	55700	55700	0
173	20231109	173300	6341572800	55700	55700	55700	55700	0
174	20231109	173200	6341572800	55700	55700	55700	55700	0
175	20231109	173100	6341572800	55700	55700	55700	55700	0
176	20231109	173000	6341572800	55700	55700	55700	55700	0
177	20231109	172900	6341572800	55700	55700	55700	55700	0
178	20231109	172800	6341572800	55700	55700	55700	55700	0
179	20231109	172700	6341572800	55700	55700	55700	55700	0
180	20231109	172600	6341572800	55700	55700	55700	55700	0
181	20231109	172500	6341572800	55700	55700	55700	55700	0
182	20231109	172400	6341572800	55700	55700	55700	55700	16252
183	20231109	172300	6341572800	55700	55700	55700	55700	0
184	20231109	172200	6341572800	55700	55700	55700	55700	0
185	20231109	172100	6341572800	55700	55700	55700	55700	0
186	20231109	172000	6341572800	55700	55700	55700	55700	0
187	20231109	171900	6341572800	55700	55700	55700	55700	0
188	20231109	171800	6341572800	55700	55700	55700	55700	0
189	20231109	171700	6341572800	55700	55700	55700	55700	0
190	20231109	171600	6341572800	55700	55700	55700	55700	0
191	20231109	171500	6341572800	55700	55700	55700	55700	0
192	20231109	171400	6341572800	55700	55700	55700	55700	0
193	20231109	171300	6341572800	55700	55700	55700	55700	0
194	20231109	171200	6341572800	55700	55700	55700	55700	0
195	20231109	171100	6341572800	55700	55700	55700	55700	0
196	20231109	171000	6341572800	55700	55700	55700	55700	0
197	20231109	170900	6341572800	55700	55700	55700	55700	0
198	20231109	170800	6341572800	55700	55700	55700	55700	0
199	20231109	170700	6341572800	55700	55700	55700	55700	0
200	20231109	170600	6341572800	55700	55700	55700	55700	0
201	20231109	170500	6341572800	55700	55700	55700	55700	0
202	20231109	170400	6341572800	55700	55700	55700	55700	0
203	20231109	170300	6341572800	55700	55700	55700	55700	0
204	20231109	170200	6341572800	55700	55700	55700	55700	0
205	20231109	170100	6341572800	55700	55700	55700	55700	0
206	20231109	170000	6341572800	55700	55700	55700	55700	0
207	20231109	165900	6341572800	55700	55700	55700	55700	0
208	20231109	165800	6341572800	55700	55700	55700	55700	0
209	20231109	165700	6341572800	55700	55700	55700	55700	0
210	20231109	165600	6341572800	55700	55700	55700	55700	0
211	20231109	165500	6341572800	55700	55700	55700	55700	0
212	20231109	165400	6341572800	55700	55700	55700	55700	16252
213	20231109	165300	6341572800	55700	55700	55700	55700	0
214	20231109	165200	6341572800	55700	55700	55700	55700	0
215	20231109	165100	6341572800	55700	55700	55700	55700	0
216	20231109	165000	6341572800	55700	55700	55700	55700	0
217	20231109	164900	6341572800	55700	55700	55700	55700	0
218	20231109	164800	6341572800	55700	55700	55700	55700	0
219	20231109	164700	6341572800	55700	55700	55700	55700	0
220	20231109	164600	6341572800	55700	55700	55700	55700	0
221	20231109	164500	6341572800	55700	55700	55700	55700	0
222	20231109	164400	6341572800	55700	55700	55700	55700	0
223	20231109	164300	6341572800	55700	55700	55700	55700	0
224	20231109	164200	6341572800	55700	55700	55700	55700	0
225	20231109	164100	6341572800	55700	55700	55700	55700	0
226	20231109	164000	6341572800	55700	55700	55700	55700	0
227	20231109	163900	6341572800	55700	55700	55700	55700	0
228	20231109	163800	6341572800	55700	55700	55700	55700	0
229	20231109	163700	6341572800	55700	55700	55700	55700	0
230	20231109	163600	6341572800	55700	55700	55700	55700	0
231	20231109	163500	6341572800	55700	55700	55700	55700	0
232	20231109	163400	6341572800	55700	55700	55700	55700	0
233	20231109	163300	6341572800	55700	55700	55700	55700	0
234	20231109	163200	6341572800	55700	55700	55700	55700	0
235	20231109	163100	6341572800	55700	55700	55700	55700	0
236	20231109	163000	6341572800	55700	55700	55700	55700	0
237	20231109	162900	6341572800	55700	55700	55700	55700	0
238	20231109	162800	6341572800	55700	55700	55700	55700	0
239	20231109	162700	6341572800	55700	55700	55700	55700	0
240	20231109	162600	6341572800	55700	55700	55700	55700	0
241	20231109	162500	6341572800	55700	55700	55700	55700	0
242	20231109	162400	6341572800	55700	55700	55700	55700	16252
243	20231109	162300	6341572800	55700	55700	55700	55700	0
244	20231109	162200	6341572800	55700	55700	55700	55700	0
245	20231109	162100	6341572800	55700	55700	55700	55700	0
246	20231109	162000	6341572800	55700	55700	55700	55700	0
247	20231109	161900	6341572800	55700	55700	55700	55700	0
248	20231109	161800	6341572800	55700	55700	55700	55700	0
249	20231109	161700	6341572800	55700	55700	55700	55700	0
250	20231109	161600	6341572800	55700	55700	55700	55700	0
251	20231109	161500	6341572800	55700	55700	55700	55700	0
252	20231109	161400	6341572800	55700	55700	55700	55700	0
253	20231109	161300	6341572800	55700	55700	55700	55700	0
254	20231109	161200	6341572800	55700	55700	55700	55700	0
255	20231109	161100	6341572800	55700	55700	55700	55700	0
256	20231109	161000	6341572800	55700	55700	55700	55700	0
257	20231109	160900	6341572800	55700	55700	55700	55700	0
258	20231109	160800	6341572800	55700	55700	55700	55700	0
259	20231109	160700	6341572800	55700	55700	55700	55700	0
260	20231109	160600	6341572800	55700	55700	55700	55700	0
261	20231109	160500	6341572800	55700	55700	55700	55700	0
262	20231109	160400	6341572800	55700	55700	55700	55700	0
263	20231109	160300	6341572800	55700	55700	55700	55700	0
264	20231109	160200	6341572800	55700	55700	55700	55700	0
265	20231109	160100	6341572800	55700	55700	55700	55700	0
266	20231109	160000	6341572800	55700	55700	55700	55700	0
267	20231109	155900	6341572800	55700	55700	55700	55700	0
268	20231109	155800	6341572800	55700	55700	55700	55700	0
269	20231109	155700	6341572800	55700	55700	55700	55700	0
270	20231109	155600	6341572800	55700	55700	55700	55700	0
271	20231109	155500	6341572800	55700	55700	55700	55700	0
272	20231109	155400	6341572800	55700	55700	55700	55700	16252
273	20231109	155300	6341572800	55700	55700	55700	55700	0
274	20231109	155200	6341572800	55700	55700	55700	55700	0
275	20231109	155100	6341572800	55700	55700	55700	55700	0
276	20231109	155000	6341572800	55700	55700	55700	55700	0
277	20231109	154900	6341572800	55700	55700	55700	55700	0
278	20231109	154800	6341572800	55700	55700	55700	55700	0
279	20231109	154700	6341572800	55700	55700	55700	55700	0
280	20231109	154600	6341572800	55700	55700	55700	55700	0
281	20231109	154500	6341572800	55700	55700	55700	55700	0
282	20231109	154400	6341572800	55700	55700	55700	55700	0
283	20231109	154300	6341572800	55700	55700	55700	55700	0
284	20231109	154200	6341572800	55700	55700	55700	55700	0
285	20231109	154100	6341572800	55700	55700	55700	55700	0
286	20231109	154000	6341572800	55700	55700	55700	55700	0
287	20231109	153900	6341572800	55700	55700	55700	55700	0
288	20231109	153800	6341572800	55700	55700	55700	55700	0
289	20231109	153700	6341572800	55700	55700	55700	55700	0
290	20231109	153600	6341572800	55700	55700	55700	55700	0
291	20231109	153500	6341572800	55700	55700	55700	55700	0
292	20231109	153400	6341572800	55700	55700	55700	55700	0
293	20231109	153300	6341572800	55700	55700	55700	55700	0
294	20231109	153200	6341572800	55700	55700	55700	55700	0
295	20231109	153100	6341572800	55700	55700	55700	55700	0
296	20231109	153000	6341572800	55700	55700	55700	55700	16252
297	20231109	152900	5436336400	55700	55700	55700	55700	0
298	20231109	152800	5436336400	55700	55700	55700	55700	0
299	20231109	152700	5436336400	55700	55700	55700	55700	0
300	20231109	152600	5436336400	55700	55700	55700	55700	0
301	20231109	152500	5436336400	55700	55700	55700	55700	0
302	20231109	152400	5436336400	55700	55700	55700	55700	0
303	20231109	152300	5436336400	55700	55700	55700	55700	0
304	20231109	152200	5436336400	55700	55700	55700	55700	0
305	20231109	152100	5436336400	55700	55700	55700	55700	0
306	20231109	152000	5436336400	55700	55700	55700	55700	0
307	20231109	151900	5436336400	55700	55600	55700	55600	650
308	20231109	151800	5400138300	55700	55600	55700	55500	52
309	20231109	151700	5397248600	55600	55700	55700	55600	83
310	20231109	151600	5392629400	55600	55700	55700	55600	212
311	20231109	151500	5380821200	55700	55600	55700	55600	192
312	20231109	151400	5370127400	55700	55700	55700	55600	377
313	20231109	151300	5349134700	55700	55700	55700	55700	194
314	20231109	151200	5338328900	55700	55600	55700	55600	323
315	20231109	151100	5320338000	55600	55700	55700	55600	434
316	20231109	151000	5296201000	55700	55600	55700	55600	159
317	20231109	150900	5287347800	55700	55600	55700	55600	104
318	20231109	150800	5281559200	55600	55600	55700	55600	112
319	20231109	150700	5275322200	55700	55700	55800	55700	221
320	20231109	150600	5263003000	55800	55700	55800	55700	32
321	20231109	150500	5261218500	55800	55700	55800	55700	123
322	20231109	150400	5254359200	55600	55700	55800	55600	113
323	20231109	150300	5248058200	55700	55700	55800	55600	88
324	20231109	150200	5243156100	55700	55700	55800	55700	45
325	20231109	150100	5240647600	55700	55800	55800	55700	329
326	20231109	150000	5222303500	55800	55700	55800	55600	785
327	20231109	145900	5178551000	55600	55600	55700	55500	224
328	20231109	145800	5166094300	55600	55800	55800	55500	298
329	20231109	145700	5149510800	55600	55600	55800	55600	121
330	20231109	145600	5142773400	55700	55700	55700	55600	220
331	20231109	145500	5130523700	55800	55600	55800	55600	224
332	20231109	145400	5118050200	55700	55700	55800	55600	279
333	20231109	145300	5102510500	55700	55800	55800	55600	158
334	20231109	145200	5093706700	55700	55700	55700	55600	143
335	20231109	145100	5085744600	55700	55600	55700	55600	133
336	20231109	145000	5078340400	55700	55600	55700	55600	158
337	20231109	144900	5069545700	55700	55700	55700	55600	192
338	20231109	144800	5058851900	55700	55600	55700	55600	558
339	20231109	144700	5027777300	55700	55700	55700	55600	119
340	20231109	144600	5021153900	55700	55600	55700	55600	386
341	20231109	144500	4999659000	55700	55600	55700	55600	120
342	20231109	144400	4992980900	55600	55700	55700	55500	70
343	20231109	144300	4989085300	55500	55600	55700	55500	314
344	20231109	144200	4971612300	55500	55600	55700	55400	508
345	20231109	144100	4943339600	55600	55700	55700	55500	360
346	20231109	144000	4923343100	55700	55500	55700	55500	470
347	20231109	143900	4897177700	55500	55600	55700	55500	188
348	20231109	143800	4886728000	55500	55600	55600	55500	400
349	20231109	143700	4864491600	55600	55700	55700	55500	432
350	20231109	143600	4840470000	55600	55600	55800	55500	140
351	20231109	143500	4832686400	55800	55800	55800	55600	118
352	20231109	143400	4826114800	55600	55800	55800	55500	181
353	20231109	143300	4816038700	55600	55800	55800	55500	367
354	20231109	143200	4795601100	55700	55600	55800	55500	218
355	20231109	143100	4783459700	55600	55500	55800	55500	159
356	20231109	143000	4774613100	55600	55500	55700	55500	204
357	20231109	142900	4763281300	55600	55600	55800	55500	150
358	20231109	142800	4754932800	55500	55700	55800	55500	305
359	20231109	142700	4737939400	55600	55600	55800	55500	206
360	20231109	142600	4726473500	55700	55700	55800	55600	196
361	20231109	142500	4715560000	55700	55800	55800	55700	208
362	20231109	142400	4703959600	55700	55600	55800	55600	115
363	20231109	142300	4697555200	55600	55800	55800	55600	240
364	20231109	142200	4684198100	55800	55700	55800	55600	210
365	20231109	142100	4672503200	55600	55800	55800	55600	182
366	20231109	142000	4662364600	55600	55600	55800	55500	219
367	20231109	141900	4650171900	55600	55700	55900	55500	185
368	20231109	141800	4639861800	55700	55900	55900	55600	256
369	20231109	141700	4625611500	55700	55600	55900	55600	165
370	20231109	141600	4616408900	55700	55700	55900	55700	143
371	20231109	141500	4608433400	55900	55700	55900	55600	151
372	20231109	141400	4600015700	55600	55700	55900	55600	126
373	20231109	141300	4592997300	55700	55700	55900	55600	227
374	20231109	141200	4580343400	55700	55800	55800	55700	197
375	20231109	141100	4569364200	55700	55700	55800	55700	129
376	20231109	141000	4562170300	55800	55700	55800	55600	234
377	20231109	140900	4549129700	55800	55600	55800	55600	154
378	20231109	140800	4540547000	55500	55600	55800	55500	333
379	20231109	140700	4522027100	55700	55600	55800	55600	190
380	20231109	140600	4511445900	55600	55700	55700	55600	161
381	20231109	140500	4502488300	55700	55600	55800	55500	162
382	20231109	140400	4493474400	55600	55800	55800	55500	286
383	20231109	140300	4477572100	55700	55900	55900	55600	193
384	20231109	140200	4466819600	55600	55900	55900	55600	537
385	20231109	140100	4436894400	55900	56000	56000	55900	475
386	20231109	140000	4410325700	56000	56000	56000	55900	572
387	20231109	135900	4378299100	56000	55900	56000	55900	613
388	20231109	135800	4343996700	55900	55900	55900	55800	690
389	20231109	135700	4305431000	55900	55800	55900	55800	614
390	20231109	135600	4271120300	55800	55800	55900	55800	740
391	20231109	135500	4229779800	55900	55900	55900	55800	811
392	20231109	135400	4184468100	55900	55800	55900	55700	1129
393	20231109	135300	4121405800	55800	55600	55800	55500	3147
394	20231109	135200	3946125000	55600	55500	55600	55300	545
395	20231109	135100	3915849400	55500	55200	55500	55200	1104
396	20231109	135000	3854764600	55300	55300	55300	55200	381
397	20231109	134900	3833703400	55300	55200	55300	55200	95
398	20231109	134800	3828454700	55300	55300	55300	55200	85
399	20231109	134700	3823758300	55200	55300	55300	55200	154
400	20231109	134600	3815251400	55300	55200	55300	55200	202
401	20231109	134500	3804083700	55300	55200	55300	55200	225
402	20231109	134400	3791662200	55200	55200	55300	55200	52
403	20231109	134300	3788789700	55300	55200	55400	55100	278
404	20231109	134200	3773443200	55300	55300	55400	55100	106
405	20231109	134100	3767580800	55300	55100	55400	55100	32
406	20231109	134000	3765816800	55400	55300	55400	55100	557
407	20231109	133900	3735075800	55500	55400	55500	55300	103
408	20231109	133800	3729374100	55400	55300	55400	55200	77
409	20231109	133700	3725112400	55400	55400	55500	55300	51
410	20231109	133600	3722289300	55300	55400	55400	55300	281
411	20231109	133500	3706749000	55400	55400	55500	55400	192
412	20231109	133400	3696107100	55400	55500	55500	55400	65
413	20231109	133300	3692505800	55400	55400	55500	55400	52
414	20231109	133200	3689624300	55400	55500	55500	55400	102
415	20231109	133100	3683968700	55400	55400	55500	55300	132
416	20231109	133000	3676655400	55400	55600	55600	55400	1177
417	20231109	132900	3611233500	55700	55600	55700	55600	116
418	20231109	132800	3604776300	55600	55700	55700	55600	121
419	20231109	132700	3598045200	55700	55700	55700	55600	86
420	20231109	132600	3593256500	55600	55700	55700	55600	21
421	20231109	132500	3592088100	55700	55700	55700	55600	69
422	20231109	132400	3588247500	55600	55700	55700	55600	70
423	20231109	132300	3584350100	55500	55600	55700	55500	257
424	20231109	132200	3570059700	55600	55600	55700	55600	186
425	20231109	132100	3559716900	55600	55600	55700	55600	259
426	20231109	132000	3545315800	55700	55600	55700	55500	202
427	20231109	131900	3534083200	55600	55600	55600	55600	43
428	20231109	131800	3531692400	55500	55500	55600	55500	81
429	20231109	131700	3527192500	55600	55600	55600	55600	107
430	20231109	131600	3521243300	55600	55600	55600	55600	289
431	20231109	131500	3505174900	55600	55600	55600	55500	59
432	20231109	131400	3501895700	55600	55500	55600	55500	67
433	20231109	131300	3498174500	55600	55400	55600	55400	87
434	20231109	131200	3493342800	55500	55500	55500	55400	319
435	20231109	131100	3475659500	55500	55500	55500	55500	42
436	20231109	131000	3473328500	55500	55500	55500	55400	68
437	20231109	130900	3469559100	55500	55400	55500	55400	35
438	20231109	130800	3467616700	55400	55400	55400	55400	123
439	20231109	130700	3460802500	55200	55300	55300	55200	55
440	20231109	130600	3457763300	55400	55300	55400	55300	159
441	20231109	130500	3448955100	55400	55400	55500	55400	305
442	20231109	130400	3432051700	55500	55500	55500	55400	40
443	20231109	130300	3429832900	55500	55500	55500	55400	86
444	20231109	130200	3425064200	55400	55500	55500	55400	42
445	20231109	130100	3422734400	55500	55500	55500	55500	134
446	20231109	130000	3415297400	55400	55400	55500	55400	47
447	20231109	125900	3412693200	55400	55500	55500	55200	164
448	20231109	125800	3403596900	55500	55200	55500	55200	5184
449	20231109	125700	3116034700	55200	55200	55200	55100	90
450	20231109	125600	3111067900	55200	55200	55300	55100	85
451	20231109	125500	3106381200	55300	55100	55300	55100	6
452	20231109	125400	3106049600	55300	55300	55300	55100	88
453	20231109	125300	3101188300	55300	55200	55300	55200	15
454	20231109	125200	3100359200	55200	55200	55200	55100	65
455	20231109	125100	3096774100	55200	55200	55200	55100	148
456	20231109	125000	3088606600	55100	55200	55300	55100	112
457	20231109	124900	3082427300	55200	55200	55200	55200	41
458	20231109	124800	3080164100	55100	55200	55200	55100	122
459	20231109	124700	3073430800	55200	55100	55300	55100	61
460	20231109	124600	3070062500	55100	55100	55300	55100	72
461	20231109	124500	3066091000	55200	55200	55200	55200	36
462	20231109	124400	3064103800	55200	55200	55200	55200	11
463	20231109	124300	3063496600	55300	55300	55300	55100	49
464	20231109	124200	3060789600	55200	55200	55200	55200	59
465	20231109	124100	3057532800	55200	55300	55300	55100	27
466	20231109	124000	3056042600	55100	55100	55300	55100	67
467	20231109	123900	3052345500	55200	55200	55200	55200	54
468	20231109	123800	3049364700	55200	55100	55200	55100	31
469	20231109	123700	3047654600	55300	55300	55300	55200	43
470	20231109	123600	3045278800	55300	55200	55300	55200	37
471	20231109	123500	3043235600	55200	55100	55200	55100	139
472	20231109	123400	3035563800	55200	55300	55300	55100	33
473	20231109	123300	3033742600	55200	55300	55300	55200	30
474	20231109	123200	3032083700	55200	55300	55300	55100	161
475	20231109	123100	3023200500	55200	55100	55200	55100	40
476	20231109	123000	3020994300	55200	55200	55300	55100	71
477	20231109	122900	3017076900	55100	55200	55200	55100	16
478	20231109	122800	3016194800	55300	55200	55300	55200	46
479	20231109	122700	3013653100	55200	55100	55200	55100	114
480	20231109	122600	3007365000	55300	55300	55300	55300	41
481	20231109	122500	3005097700	55200	55200	55300	55200	16
482	20231109	122400	3004213200	55200	55300	55300	55100	331
483	20231109	122300	2985959000	55300	55300	55300	55200	51
484	20231109	122200	2983141500	55300	55300	55300	55300	8
485	20231109	122100	2982699100	55100	55200	55300	55100	145
486	20231109	122000	2974694900	55200	55200	55200	55200	74
487	20231109	121900	2970610100	55100	55100	55200	55100	77
488	20231109	121800	2966365200	55200	55200	55200	55200	46
489	20231109	121700	2963826000	55200	55300	55300	55200	53
490	20231109	121600	2960896200	55300	55200	55300	55200	90
491	20231109	121500	2955925600	55300	55300	55300	55300	10
492	20231109	121400	2955372600	55300	55200	55300	55200	46
493	20231109	121300	2952830400	55300	55200	55300	55100	118
494	20231109	121200	2946313000	55200	55300	55300	55200	67
495	20231109	121100	2942614400	55300	55200	55300	55200	48
496	20231109	121000	2939962400	55300	55300	55300	55300	7
497	20231109	120900	2939575300	55300	55300	55300	55300	80
498	20231109	120800	2935151300	55200	55300	55300	55200	73
499	20231109	120700	2931119100	55200	55300	55300	55200	50
500	20231109	120600	2928355400	55300	55400	55400	55300	56
501	20231109	120500	2925256100	55200	55200	55400	55200	94
502	20231109	120400	2920061600	55300	55200	55300	55200	148
503	20231109	120300	2911889600	55300	55300	55500	55300	160
504	20231109	120200	2903038200	55300	55500	55500	55300	169
505	20231109	120100	2893677400	55400	55500	55500	55300	81
506	20231109	120000	2889191700	55400	55400	55500	55300	57
507	20231109	115900	2886034200	55500	55400	55500	55300	139
508	20231109	115800	2878331200	55400	55300	55400	55300	185
509	20231109	115700	2868085900	55300	55400	55400	55300	39
510	20231109	115600	2865926400	55400	55400	55400	55300	47
511	20231109	115500	2863325800	55400	55300	55400	55300	83
512	20231109	115400	2858733700	55300	55400	55400	55300	146
513	20231109	115300	2850650300	55400	55400	55400	55400	22
514	20231109	115200	2849431500	55400	55300	55400	55300	30
515	20231109	115100	2847770700	55400	55400	55400	55300	48
516	20231109	115000	2845113100	55300	55400	55400	55300	137
517	20231109	114900	2837525800	55400	55400	55400	55300	36
518	20231109	114800	2835532500	55300	55400	55400	55300	39
519	20231109	114700	2833373500	55400	55400	55400	55300	57
520	20231109	114600	2830218700	55300	55400	55400	55300	50
521	20231109	114500	2827449800	55300	55400	55400	55300	189
522	20231109	114400	2816995800	55300	55300	55400	55300	79
523	20231109	114300	2812626600	55400	55400	55400	55300	179
524	20231109	114200	2802712300	55400	55400	55400	55300	16
525	20231109	114100	2801826000	55400	55400	55400	55300	47
526	20231109	114000	2799224500	55400	55400	55400	55300	37
527	20231109	113900	2797175700	55400	55300	55400	55300	83
528	20231109	113800	2792580400	55300	55400	55400	55300	68
529	20231109	113700	2788815500	55400	55400	55400	55400	15
530	20231109	113600	2787984500	55400	55300	55400	55300	139
531	20231109	113500	2780287500	55400	55400	55400	55400	64
532	20231109	113400	2776741900	55300	55400	55400	55300	46
533	20231109	113300	2774194700	55400	55400	55400	55300	75
534	20231109	113200	2770040800	55400	55300	55400	55200	123
535	20231109	113100	2763241800	55300	55200	55300	55200	81
536	20231109	113000	2758766300	55200	55300	55300	55200	32
537	20231109	112900	2756997900	55300	55300	55300	55200	145
538	20231109	112800	2748981800	55300	55200	55300	55200	117
539	20231109	112700	2742514000	55300	55300	55300	55200	14
540	20231109	112600	2741740900	55300	55300	55300	55200	62
541	20231109	112500	2738312400	55300	55300	55300	55200	63
542	20231109	112400	2734832400	55200	55300	55300	55200	130
543	20231109	112300	2727647600	55300	55300	55300	55200	15
544	20231109	112200	2726818200	55300	55300	55300	55200	51
545	20231109	112100	2723999000	55300	55300	55300	55200	121
546	20231109	112000	2717311200	55300	55200	55300	55200	39
547	20231109	111900	2715158200	55100	55300	55300	55100	187
548	20231109	111800	2704834600	55300	55300	55300	55200	51
549	20231109	111700	2702018600	55300	55300	55300	55200	129
550	20231109	111600	2694886200	55300	55200	55300	55200	216
551	20231109	111500	2682959200	55200	55200	55200	55100	72
552	20231109	111400	2678986100	55200	55200	55200	55100	323
553	20231109	111300	2661169700	55200	55200	55200	55100	102
554	20231109	111200	2655539400	55200	55100	55200	55100	68
555	20231109	111100	2651788800	55100	55100	55200	55100	217
556	20231109	111000	2639831800	55100	55100	55100	55000	382
557	20231109	110900	2618784700	55100	55000	55100	55000	136
558	20231109	110800	2611296400	55100	55000	55100	55000	65
559	20231109	110700	2607721300	55100	55000	55100	55000	320
560	20231109	110600	2590092200	55100	55000	55100	54900	275
561	20231109	110500	2574982000	55100	55000	55100	55000	61
562	20231109	110400	2571622100	55100	55100	55100	55000	163
563	20231109	110300	2562653000	55100	55100	55100	55000	60
564	20231109	110200	2559352000	55100	55100	55100	55100	81
565	20231109	110100	2554888900	55000	55100	55100	55000	63
566	20231109	110000	2551419900	55000	55100	55100	55000	101
567	20231109	105900	2545858300	55100	55100	55100	55000	52
568	20231109	105800	2542994400	55100	55200	55200	55100	233
569	20231109	105700	2530148600	55100	55100	55100	55100	14
570	20231109	105600	2529377200	55200	55100	55200	55100	59
571	20231109	105500	2526124600	55200	55200	55300	55100	98
572	20231109	105400	2520716000	55300	55300	55300	55100	62
573	20231109	105300	2517289000	55300	55100	55300	55100	57
574	20231109	105200	2514139100	55300	55200	55300	55200	41
575	20231109	105100	2511875300	55200	55200	55300	55200	146
576	20231109	105000	2503808100	55300	55300	55300	55200	78
577	20231109	104900	2499497200	55300	55200	55300	55200	42
578	20231109	104800	2497177400	55300	55200	55300	55200	50
579	20231109	104700	2494414900	55300	55300	55300	55200	106
580	20231109	104600	2488553200	55300	55300	55300	55200	41
581	20231109	104500	2486287200	55300	55200	55300	55200	72
582	20231109	104400	2482312000	55300	55300	55300	55200	69
583	20231109	104300	2478497600	55300	55300	55300	55300	77
584	20231109	104200	2474239500	55300	55300	55300	55200	59
585	20231109	104100	2470978100	55200	55400	55400	55200	623
586	20231109	104000	2436567100	55400	55500	55500	55300	34
587	20231109	103900	2434684600	55500	55400	55500	55200	88
588	20231109	103800	2429809900	55400	55300	55400	55100	160
589	20231109	103700	2420973200	55500	55400	55500	55200	1064
590	20231109	103600	2362204800	55400	55500	55500	55400	75
591	20231109	103500	2358046600	55500	55400	55500	55300	151
592	20231109	103400	2349686900	55400	55500	55500	55400	106
593	20231109	103300	2343807800	55500	55500	55500	55500	31
594	20231109	103200	2342087300	55500	55400	55500	55300	262
595	20231109	103100	2327561500	55500	55400	55500	55300	140
596	20231109	103000	2319798400	55400	55300	55400	55300	89
597	20231109	102900	2314876000	55400	55300	55400	55300	25
598	20231109	102800	2313491100	55300	55400	55400	55300	110
599	20231109	102700	2307401700	55400	55400	55500	55400	240
600	20231109	102600	2294103400	55400	55500	55500	55400	103
601	20231109	102500	2288390700	55400	55200	55500	55200	452
602	20231109	102400	2263404800	55200	55100	55200	55100	187
603	20231109	102300	2253094000	55000	55100	55100	55000	55
604	20231109	102200	2250066500	55100	55100	55100	54900	143
605	20231109	102100	2242201000	55000	54900	55100	54900	111
606	20231109	102000	2236090300	55000	55000	55000	54800	334
607	20231109	101900	2217770900	55100	54900	55100	54900	74
608	20231109	101800	2213707400	54900	55100	55100	54900	263
609	20231109	101700	2199251100	55000	54900	55000	54900	209
610	20231109	101600	2187766100	54900	55000	55000	54900	91
611	20231109	101500	2182769700	55000	55000	55000	54900	42
612	20231109	101400	2180461000	54900	54900	54900	54900	82
613	20231109	101300	2175959200	54900	54900	54900	54800	38
614	20231109	101200	2173873100	54600	54800	54900	54600	390
615	20231109	101100	2152551300	55000	54700	55000	54700	134
616	20231109	101000	2145211600	54700	55000	55000	54700	747
617	20231109	100900	2104258600	55000	55000	55100	55000	146
618	20231109	100800	2096228000	55000	55100	55100	55000	77
619	20231109	100700	2091990300	55100	55000	55100	55000	134
620	20231109	100600	2084616100	55100	55000	55100	55000	139
621	20231109	100500	2076960000	54900	54900	55000	54900	132
622	20231109	100400	2069708500	54900	54900	54900	54800	149
623	20231109	100300	2061534800	54900	55000	55000	54900	21
624	20231109	100200	2060381800	55000	54800	55000	54800	560
625	20231109	100100	2029677900	54800	54900	55100	54800	212
626	20231109	100000	2018039100	55200	55000	55200	54800	333
627	20231109	095900	1999782100	55000	55000	55200	54900	283
628	20231109	095800	1984221600	54900	55000	55000	54900	782
629	20231109	095700	1941256900	55000	55100	55100	54900	273
630	20231109	095600	1926251900	55000	55200	55400	55000	250
631	20231109	095500	1912481200	55000	55200	55300	55000	276
632	20231109	095400	1897256700	55200	55000	55200	55000	281
633	20231109	095300	1881783900	55000	55500	55500	54900	2441
634	20231109	095200	1747357200	55500	55400	55500	55400	39
635	20231109	095100	1745196000	55500	55500	55500	55400	141
636	20231109	095000	1737372800	55400	55500	55500	55400	448
637	20231109	094900	1712513000	55400	55500	55600	55300	97
638	20231109	094800	1707135100	55300	55500	55500	55300	622
639	20231109	094700	1672663100	55500	55400	55500	55400	151
640	20231109	094600	1664291400	55500	55500	55600	55400	154
641	20231109	094500	1655746200	55400	55500	55500	55400	100
642	20231109	094400	1650199000	55300	55500	55600	55300	742
643	20231109	094300	1609055300	55500	55600	55600	55500	295
644	20231109	094200	1592672600	55600	55600	55700	55500	530
645	20231109	094100	1563236800	55600	55700	55700	55600	49
646	20231109	094000	1560508600	55700	55700	55800	55700	549
647	20231109	093900	1529926500	55700	55700	55800	55700	174
648	20231109	093800	1520220200	55700	55800	55900	55700	181
649	20231109	093700	1510116400	55900	55800	55900	55800	86
650	20231109	093600	1505314300	55800	55800	55900	55800	402
651	20231109	093500	1482879800	55800	55800	55900	55800	46
652	20231109	093400	1480312600	55900	55800	55900	55800	240
653	20231109	093300	1466917100	55900	55800	55900	55800	4
654	20231109	093200	1466693700	55900	55800	55900	55800	483
655	20231109	093100	1439730000	55800	55700	55800	55700	271
656	20231109	093000	1424610100	55800	55800	55800	55500	758
657	20231109	092900	1382449300	55700	55900	55900	55700	351
658	20231109	092800	1362894100	55900	55800	55900	55700	107
659	20231109	092700	1356922600	55700	55800	55900	55700	313
660	20231109	092600	1339449000	55800	55900	55900	55600	763
661	20231109	092500	1296929500	55900	56200	56200	55900	171
662	20231109	092400	1287353800	56000	56200	56300	56000	260
663	20231109	092300	1272773400	56300	56300	56300	56200	333
664	20231109	092200	1254049900	56400	56500	56600	56400	529
665	20231109	092100	1224167400	56500	56600	56600	56500	513
666	20231109	092000	1195149700	56600	56400	56600	56400	366
667	20231109	091900	1174447300	56400	56500	56500	56400	296
668	20231109	091800	1157750600	56400	56600	56700	56400	1823
669	20231109	091700	1054592800	56600	56500	56700	56400	2152
670	20231109	091600	932772500	56500	56500	56700	56400	3266
671	20231109	091500	747958600	56500	55900	56500	55800	3243
672	20231109	091400	565539700	55800	55900	55900	55800	118
673	20231109	091300	558946000	55900	55900	56000	55600	426
674	20231109	091200	535171600	55900	56000	56000	55900	187
675	20231109	091100	524710800	56000	56000	56300	55900	1369
676	20231109	091000	447705200	56000	56100	56400	56000	2065
677	20231109	090900	331590600	56200	55800	56200	55800	1655
678	20231109	090800	238898400	55800	55800	55800	55800	29
679	20231109	090700	237280200	55800	55600	55800	55600	681
680	20231109	090600	199351400	55700	55600	55700	55400	198
681	20231109	090500	188337900	55500	55600	55600	55500	201
682	20231109	090400	177162600	55600	55300	55600	55300	200
683	20231109	090300	166043500	55700	55200	55700	55100	614
684	20231109	090200	132085100	55400	55400	55400	55000	376
685	20231109	090100	111307800	55600	55700	55700	55400	320
686	20231109	090000	93549300	55700	56100	56100	55400	1610