KissMeData/277810/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	205400	53335273700	151000	151000	151000	151000	4167
3	20231113	205300	53335273700	151000	151000	151000	151000	0
4	20231113	205200	53335273700	151000	151000	151000	151000	0
5	20231113	205100	53335273700	151000	151000	151000	151000	0
6	20231113	205000	53335273700	151000	151000	151000	151000	0
7	20231113	204900	53335273700	151000	151000	151000	151000	0
8	20231113	204800	53335273700	151000	151000	151000	151000	0
9	20231113	204700	53335273700	151000	151000	151000	151000	0
10	20231113	204600	53335273700	151000	151000	151000	151000	0
11	20231113	204500	53335273700	151000	151000	151000	151000	0
12	20231113	204400	53335273700	151000	151000	151000	151000	0
13	20231113	204300	53335273700	151000	151000	151000	151000	0
14	20231113	204200	53335273700	151000	151000	151000	151000	0
15	20231113	204100	53335273700	151000	151000	151000	151000	0
16	20231113	204000	53335273700	151000	151000	151000	151000	0
17	20231113	203900	53335273700	151000	151000	151000	151000	0
18	20231113	203800	53335273700	151000	151000	151000	151000	0
19	20231113	203700	53335273700	151000	151000	151000	151000	0
20	20231113	203600	53335273700	151000	151000	151000	151000	0
21	20231113	203500	53335273700	151000	151000	151000	151000	0
22	20231113	203400	53335273700	151000	151000	151000	151000	0
23	20231113	203300	53335273700	151000	151000	151000	151000	0
24	20231113	203200	53335273700	151000	151000	151000	151000	0
25	20231113	203100	53335273700	151000	151000	151000	151000	0
26	20231113	203000	53335273700	151000	151000	151000	151000	0
27	20231113	202900	53335273700	151000	151000	151000	151000	0
28	20231113	202800	53335273700	151000	151000	151000	151000	0
29	20231113	202700	53335273700	151000	151000	151000	151000	0
30	20231113	202600	53335273700	151000	151000	151000	151000	0
31	20231113	202500	53335273700	151000	151000	151000	151000	0
32	20231113	202400	53335273700	151000	151000	151000	151000	4167
33	20231113	202300	53335273700	151000	151000	151000	151000	0
34	20231113	202200	53335273700	151000	151000	151000	151000	0
35	20231113	202100	53335273700	151000	151000	151000	151000	0
36	20231113	202000	53335273700	151000	151000	151000	151000	0
37	20231113	201900	53335273700	151000	151000	151000	151000	0
38	20231113	201800	53335273700	151000	151000	151000	151000	0
39	20231113	201700	53335273700	151000	151000	151000	151000	0
40	20231113	201600	53335273700	151000	151000	151000	151000	0
41	20231113	201500	53335273700	151000	151000	151000	151000	0
42	20231113	201400	53335273700	151000	151000	151000	151000	0
43	20231113	201300	53335273700	151000	151000	151000	151000	0
44	20231113	201200	53335273700	151000	151000	151000	151000	0
45	20231113	201100	53335273700	151000	151000	151000	151000	0
46	20231113	201000	53335273700	151000	151000	151000	151000	0
47	20231113	200900	53335273700	151000	151000	151000	151000	0
48	20231113	200800	53335273700	151000	151000	151000	151000	0
49	20231113	200700	53335273700	151000	151000	151000	151000	0
50	20231113	200600	53335273700	151000	151000	151000	151000	0
51	20231113	200500	53335273700	151000	151000	151000	151000	0
52	20231113	200400	53335273700	151000	151000	151000	151000	0
53	20231113	200300	53335273700	151000	151000	151000	151000	0
54	20231113	200200	53335273700	151000	151000	151000	151000	0
55	20231113	200100	53335273700	151000	151000	151000	151000	0
56	20231113	200000	53335273700	151000	151000	151000	151000	0
57	20231113	195900	53335273700	151000	151000	151000	151000	0
58	20231113	195800	53335273700	151000	151000	151000	151000	0
59	20231113	195700	53335273700	151000	151000	151000	151000	0
60	20231113	195600	53335273700	151000	151000	151000	151000	0
61	20231113	195500	53335273700	151000	151000	151000	151000	0
62	20231113	195400	53335273700	151000	151000	151000	151000	4167
63	20231113	195300	53335273700	151000	151000	151000	151000	0
64	20231113	195200	53335273700	151000	151000	151000	151000	0
65	20231113	195100	53335273700	151000	151000	151000	151000	0
66	20231113	195000	53335273700	151000	151000	151000	151000	0
67	20231113	194900	53335273700	151000	151000	151000	151000	0
68	20231113	194800	53335273700	151000	151000	151000	151000	0
69	20231113	194700	53335273700	151000	151000	151000	151000	0
70	20231113	194600	53335273700	151000	151000	151000	151000	0
71	20231113	194500	53335273700	151000	151000	151000	151000	0
72	20231113	194400	53335273700	151000	151000	151000	151000	0
73	20231113	194300	53335273700	151000	151000	151000	151000	0
74	20231113	194200	53335273700	151000	151000	151000	151000	0
75	20231113	194100	53335273700	151000	151000	151000	151000	0
76	20231113	194000	53335273700	151000	151000	151000	151000	0
77	20231113	193900	53335273700	151000	151000	151000	151000	0
78	20231113	193800	53335273700	151000	151000	151000	151000	0
79	20231113	193700	53335273700	151000	151000	151000	151000	0
80	20231113	193600	53335273700	151000	151000	151000	151000	0
81	20231113	193500	53335273700	151000	151000	151000	151000	0
82	20231113	193400	53335273700	151000	151000	151000	151000	0
83	20231113	193300	53335273700	151000	151000	151000	151000	0
84	20231113	193200	53335273700	151000	151000	151000	151000	0
85	20231113	193100	53335273700	151000	151000	151000	151000	0
86	20231113	193000	53335273700	151000	151000	151000	151000	0
87	20231113	192900	53335273700	151000	151000	151000	151000	0
88	20231113	192800	53335273700	151000	151000	151000	151000	0
89	20231113	192700	53335273700	151000	151000	151000	151000	0
90	20231113	192600	53335273700	151000	151000	151000	151000	0
91	20231113	192500	53335273700	151000	151000	151000	151000	0
92	20231113	192400	53335273700	151000	151000	151000	151000	4167
93	20231113	192300	53335273700	151000	151000	151000	151000	0
94	20231113	192200	53335273700	151000	151000	151000	151000	0
95	20231113	192100	53335273700	151000	151000	151000	151000	0
96	20231113	192000	53335273700	151000	151000	151000	151000	0
97	20231113	191900	53335273700	151000	151000	151000	151000	0
98	20231113	191800	53335273700	151000	151000	151000	151000	0
99	20231113	191700	53335273700	151000	151000	151000	151000	0
100	20231113	191600	53335273700	151000	151000	151000	151000	0
101	20231113	191500	53335273700	151000	151000	151000	151000	0
102	20231113	191400	53335273700	151000	151000	151000	151000	0
103	20231113	191300	53335273700	151000	151000	151000	151000	0
104	20231113	191200	53335273700	151000	151000	151000	151000	0
105	20231113	191100	53335273700	151000	151000	151000	151000	0
106	20231113	191000	53335273700	151000	151000	151000	151000	0
107	20231113	190900	53335273700	151000	151000	151000	151000	0
108	20231113	190800	53335273700	151000	151000	151000	151000	0
109	20231113	190700	53335273700	151000	151000	151000	151000	0
110	20231113	190600	53335273700	151000	151000	151000	151000	0
111	20231113	190500	53335273700	151000	151000	151000	151000	0
112	20231113	190400	53335273700	151000	151000	151000	151000	0
113	20231113	190300	53335273700	151000	151000	151000	151000	0
114	20231113	190200	53335273700	151000	151000	151000	151000	0
115	20231113	190100	53335273700	151000	151000	151000	151000	0
116	20231113	190000	53335273700	151000	151000	151000	151000	0
117	20231113	185900	53335273700	151000	151000	151000	151000	0
118	20231113	185800	53335273700	151000	151000	151000	151000	0
119	20231113	185700	53335273700	151000	151000	151000	151000	0
120	20231113	185600	53335273700	151000	151000	151000	151000	0
121	20231113	185500	53335273700	151000	151000	151000	151000	0
122	20231113	185400	53335273700	151000	151000	151000	151000	4167
123	20231113	185300	53335273700	151000	151000	151000	151000	0
124	20231113	185200	53335273700	151000	151000	151000	151000	0
125	20231113	185100	53335273700	151000	151000	151000	151000	0
126	20231113	185000	53335273700	151000	151000	151000	151000	0
127	20231113	184900	53335273700	151000	151000	151000	151000	0
128	20231113	184800	53335273700	151000	151000	151000	151000	0
129	20231113	184700	53335273700	151000	151000	151000	151000	0
130	20231113	184600	53335273700	151000	151000	151000	151000	0
131	20231113	184500	53335273700	151000	151000	151000	151000	0
132	20231113	184400	53335273700	151000	151000	151000	151000	0
133	20231113	184300	53335273700	151000	151000	151000	151000	0
134	20231113	184200	53335273700	151000	151000	151000	151000	0
135	20231113	184100	53335273700	151000	151000	151000	151000	0
136	20231113	184000	53335273700	151000	151000	151000	151000	0
137	20231113	183900	53335273700	151000	151000	151000	151000	0
138	20231113	183800	53335273700	151000	151000	151000	151000	0
139	20231113	183700	53335273700	151000	151000	151000	151000	0
140	20231113	183600	53335273700	151000	151000	151000	151000	0
141	20231113	183500	53335273700	151000	151000	151000	151000	0
142	20231113	183400	53335273700	151000	151000	151000	151000	0
143	20231113	183300	53335273700	151000	151000	151000	151000	0
144	20231113	183200	53335273700	151000	151000	151000	151000	0
145	20231113	183100	53335273700	151000	151000	151000	151000	0
146	20231113	183000	53335273700	151000	151000	151000	151000	0
147	20231113	182900	53335273700	151000	151000	151000	151000	0
148	20231113	182800	53335273700	151000	151000	151000	151000	0
149	20231113	182700	53335273700	151000	151000	151000	151000	0
150	20231113	182600	53335273700	151000	151000	151000	151000	0
151	20231113	182500	53335273700	151000	151000	151000	151000	0
152	20231113	182400	53335273700	151000	151000	151000	151000	4167
153	20231113	182300	53335273700	151000	151000	151000	151000	0
154	20231113	182200	53335273700	151000	151000	151000	151000	0
155	20231113	182100	53335273700	151000	151000	151000	151000	0
156	20231113	182000	53335273700	151000	151000	151000	151000	0
157	20231113	181900	53335273700	151000	151000	151000	151000	0
158	20231113	181800	53335273700	151000	151000	151000	151000	0
159	20231113	181700	53335273700	151000	151000	151000	151000	0
160	20231113	181600	53335273700	151000	151000	151000	151000	0
161	20231113	181500	53335273700	151000	151000	151000	151000	0
162	20231113	181400	53335273700	151000	151000	151000	151000	0
163	20231113	181300	53335273700	151000	151000	151000	151000	0
164	20231113	181200	53335273700	151000	151000	151000	151000	0
165	20231113	181100	53335273700	151000	151000	151000	151000	0
166	20231113	181000	53335273700	151000	151000	151000	151000	0
167	20231113	180900	53335273700	151000	151000	151000	151000	0
168	20231113	180800	53335273700	151000	151000	151000	151000	0
169	20231113	180700	53335273700	151000	151000	151000	151000	0
170	20231113	180600	53335273700	151000	151000	151000	151000	0
171	20231113	180500	53335273700	151000	151000	151000	151000	0
172	20231113	180400	53335273700	151000	151000	151000	151000	0
173	20231113	180300	53335273700	151000	151000	151000	151000	0
174	20231113	180200	53335273700	151000	151000	151000	151000	0
175	20231113	180100	53335273700	151000	151000	151000	151000	0
176	20231113	180000	53335273700	151000	151000	151000	151000	0
177	20231113	175900	53335273700	151000	151000	151000	151000	0
178	20231113	175800	53335273700	151000	151000	151000	151000	0
179	20231113	175700	53335273700	151000	151000	151000	151000	0
180	20231113	175600	53335273700	151000	151000	151000	151000	0
181	20231113	175500	53335273700	151000	151000	151000	151000	0
182	20231113	175400	53335273700	151000	151000	151000	151000	4167
183	20231113	175300	53335273700	151000	151000	151000	151000	0
184	20231113	175200	53335273700	151000	151000	151000	151000	0
185	20231113	175100	53335273700	151000	151000	151000	151000	0
186	20231113	175000	53335273700	151000	151000	151000	151000	0
187	20231113	174900	53335273700	151000	151000	151000	151000	0
188	20231113	174800	53335273700	151000	151000	151000	151000	0
189	20231113	174700	53335273700	151000	151000	151000	151000	0
190	20231113	174600	53335273700	151000	151000	151000	151000	0
191	20231113	174500	53335273700	151000	151000	151000	151000	0
192	20231113	174400	53335273700	151000	151000	151000	151000	0
193	20231113	174300	53335273700	151000	151000	151000	151000	0
194	20231113	174200	53335273700	151000	151000	151000	151000	0
195	20231113	174100	53335273700	151000	151000	151000	151000	0
196	20231113	174000	53335273700	151000	151000	151000	151000	0
197	20231113	173900	53335273700	151000	151000	151000	151000	0
198	20231113	173800	53335273700	151000	151000	151000	151000	0
199	20231113	173700	53335273700	151000	151000	151000	151000	0
200	20231113	173600	53335273700	151000	151000	151000	151000	0
201	20231113	173500	53335273700	151000	151000	151000	151000	0
202	20231113	173400	53335273700	151000	151000	151000	151000	0
203	20231113	173300	53335273700	151000	151000	151000	151000	0
204	20231113	173200	53335273700	151000	151000	151000	151000	0
205	20231113	173100	53335273700	151000	151000	151000	151000	0
206	20231113	173000	53335273700	151000	151000	151000	151000	0
207	20231113	172900	53335273700	151000	151000	151000	151000	0
208	20231113	172800	53335273700	151000	151000	151000	151000	0
209	20231113	172700	53335273700	151000	151000	151000	151000	0
210	20231113	172600	53335273700	151000	151000	151000	151000	0
211	20231113	172500	53335273700	151000	151000	151000	151000	0
212	20231113	172400	53335273700	151000	151000	151000	151000	4167
213	20231113	172300	53335273700	151000	151000	151000	151000	0
214	20231113	172200	53335273700	151000	151000	151000	151000	0
215	20231113	172100	53335273700	151000	151000	151000	151000	0
216	20231113	172000	53335273700	151000	151000	151000	151000	0
217	20231113	171900	53335273700	151000	151000	151000	151000	0
218	20231113	171800	53335273700	151000	151000	151000	151000	0
219	20231113	171700	53335273700	151000	151000	151000	151000	0
220	20231113	171600	53335273700	151000	151000	151000	151000	0
221	20231113	171500	53335273700	151000	151000	151000	151000	0
222	20231113	171400	53335273700	151000	151000	151000	151000	0
223	20231113	171300	53335273700	151000	151000	151000	151000	0
224	20231113	171200	53335273700	151000	151000	151000	151000	0
225	20231113	171100	53335273700	151000	151000	151000	151000	0
226	20231113	171000	53335273700	151000	151000	151000	151000	0
227	20231113	170900	53335273700	151000	151000	151000	151000	0
228	20231113	170800	53335273700	151000	151000	151000	151000	0
229	20231113	170700	53335273700	151000	151000	151000	151000	0
230	20231113	170600	53335273700	151000	151000	151000	151000	0
231	20231113	170500	53335273700	151000	151000	151000	151000	0
232	20231113	170400	53335273700	151000	151000	151000	151000	0
233	20231113	170300	53335273700	151000	151000	151000	151000	0
234	20231113	170200	53335273700	151000	151000	151000	151000	0
235	20231113	170100	53335273700	151000	151000	151000	151000	0
236	20231113	170000	53335273700	151000	151000	151000	151000	0
237	20231113	165900	53335273700	151000	151000	151000	151000	0
238	20231113	165800	53335273700	151000	151000	151000	151000	0
239	20231113	165700	53335273700	151000	151000	151000	151000	0
240	20231113	165600	53335273700	151000	151000	151000	151000	0
241	20231113	165500	53335273700	151000	151000	151000	151000	0
242	20231113	165400	53335273700	151000	151000	151000	151000	4167
243	20231113	165300	53335273700	151000	151000	151000	151000	0
244	20231113	165200	53335273700	151000	151000	151000	151000	0
245	20231113	165100	53335273700	151000	151000	151000	151000	0
246	20231113	165000	53335273700	151000	151000	151000	151000	0
247	20231113	164900	53335273700	151000	151000	151000	151000	0
248	20231113	164800	53335273700	151000	151000	151000	151000	0
249	20231113	164700	53335273700	151000	151000	151000	151000	0
250	20231113	164600	53335273700	151000	151000	151000	151000	0
251	20231113	164500	53335273700	151000	151000	151000	151000	0
252	20231113	164400	53335273700	151000	151000	151000	151000	0
253	20231113	164300	53335273700	151000	151000	151000	151000	0
254	20231113	164200	53335273700	151000	151000	151000	151000	0
255	20231113	164100	53335273700	151000	151000	151000	151000	0
256	20231113	164000	53335273700	151000	151000	151000	151000	0
257	20231113	163900	53335273700	151000	151000	151000	151000	0
258	20231113	163800	53335273700	151000	151000	151000	151000	0
259	20231113	163700	53335273700	151000	151000	151000	151000	0
260	20231113	163600	53335273700	151000	151000	151000	151000	0
261	20231113	163500	53335273700	151000	151000	151000	151000	0
262	20231113	163400	53335273700	151000	151000	151000	151000	0
263	20231113	163300	53335273700	151000	151000	151000	151000	0
264	20231113	163200	53335273700	151000	151000	151000	151000	0
265	20231113	163100	53335273700	151000	151000	151000	151000	0
266	20231113	163000	53335273700	151000	151000	151000	151000	0
267	20231113	162900	53335273700	151000	151000	151000	151000	0
268	20231113	162800	53335273700	151000	151000	151000	151000	0
269	20231113	162700	53335273700	151000	151000	151000	151000	0
270	20231113	162600	53335273700	151000	151000	151000	151000	0
271	20231113	162500	53335273700	151000	151000	151000	151000	0
272	20231113	162400	53335273700	151000	151000	151000	151000	4167
273	20231113	162300	53335273700	151000	151000	151000	151000	0
274	20231113	162200	53335273700	151000	151000	151000	151000	0
275	20231113	162100	53335273700	151000	151000	151000	151000	0
276	20231113	162000	53335273700	151000	151000	151000	151000	0
277	20231113	161900	53335273700	151000	151000	151000	151000	0
278	20231113	161800	53335273700	151000	151000	151000	151000	0
279	20231113	161700	53335273700	151000	151000	151000	151000	0
280	20231113	161600	53335273700	151000	151000	151000	151000	0
281	20231113	161500	53335273700	151000	151000	151000	151000	0
282	20231113	161400	53335273700	151000	151000	151000	151000	0
283	20231113	161300	53335273700	151000	151000	151000	151000	0
284	20231113	161200	53335273700	151000	151000	151000	151000	0
285	20231113	161100	53335273700	151000	151000	151000	151000	0
286	20231113	161000	53335273700	151000	151000	151000	151000	0
287	20231113	160900	53335273700	151000	151000	151000	151000	0
288	20231113	160800	53335273700	151000	151000	151000	151000	0
289	20231113	160700	53335273700	151000	151000	151000	151000	0
290	20231113	160600	53335273700	151000	151000	151000	151000	0
291	20231113	160500	53335273700	151000	151000	151000	151000	0
292	20231113	160400	53335273700	151000	151000	151000	151000	0
293	20231113	160300	53335273700	151000	151000	151000	151000	0
294	20231113	160200	53335273700	151000	151000	151000	151000	0
295	20231113	160100	53335273700	151000	151000	151000	151000	0
296	20231113	160000	53335273700	151000	151000	151000	151000	0
297	20231113	155900	53335273700	151000	151000	151000	151000	0
298	20231113	155800	53335273700	151000	151000	151000	151000	0
299	20231113	155700	53335273700	151000	151000	151000	151000	0
300	20231113	155600	53335273700	151000	151000	151000	151000	0
301	20231113	155500	53335273700	151000	151000	151000	151000	0
302	20231113	155400	53335273700	151000	151000	151000	151000	4167
303	20231113	155300	53335273700	151000	151000	151000	151000	0
304	20231113	155200	53335273700	151000	151000	151000	151000	0
305	20231113	155100	53335273700	151000	151000	151000	151000	0
306	20231113	155000	53335273700	151000	151000	151000	151000	0
307	20231113	154900	53335273700	151000	151000	151000	151000	0
308	20231113	154800	53335273700	151000	151000	151000	151000	0
309	20231113	154700	53335273700	151000	151000	151000	151000	0
310	20231113	154600	53335273700	151000	151000	151000	151000	0
311	20231113	154500	53335273700	151000	151000	151000	151000	0
312	20231113	154400	53335273700	151000	151000	151000	151000	0
313	20231113	154300	53335273700	151000	151000	151000	151000	0
314	20231113	154200	53335273700	151000	151000	151000	151000	0
315	20231113	154100	53335273700	151000	151000	151000	151000	0
316	20231113	154000	53335273700	151000	151000	151000	151000	0
317	20231113	153900	53335273700	151000	151000	151000	151000	0
318	20231113	153800	53335273700	151000	151000	151000	151000	0
319	20231113	153700	53335273700	151000	151000	151000	151000	0
320	20231113	153600	53335273700	151000	151000	151000	151000	0
321	20231113	153500	53335273700	151000	151000	151000	151000	0
322	20231113	153400	53335273700	151000	151000	151000	151000	0
323	20231113	153300	53335273700	151000	151000	151000	151000	0
324	20231113	153200	53335273700	151000	151000	151000	151000	0
325	20231113	153100	53335273700	151000	151000	151000	151000	0
326	20231113	153000	53335273700	151000	151000	151000	151000	4167
327	20231113	152900	52706056700	151000	151000	151000	151000	0
328	20231113	152800	52706056700	151000	151000	151000	151000	0
329	20231113	152700	52706056700	151000	151000	151000	151000	0
330	20231113	152600	52706056700	151000	151000	151000	151000	0
331	20231113	152500	52706056700	151000	151000	151000	151000	0
332	20231113	152400	52706056700	151000	151000	151000	151000	0
333	20231113	152300	52706056700	151000	151000	151000	151000	0
334	20231113	152200	52706056700	151000	151000	151000	151000	0
335	20231113	152100	52706056700	151000	151000	151000	151000	0
336	20231113	152000	52706056700	151000	151000	151000	151000	0
337	20231113	151900	52706056700	151000	151000	151100	150800	729
338	20231113	151800	52596035600	151000	151000	151200	150900	610
339	20231113	151700	52503921600	151000	151100	151200	150900	907
340	20231113	151600	52366975100	151100	151200	151200	151100	909
341	20231113	151500	52229578800	151300	150800	151300	150800	924
342	20231113	151400	52089925900	150900	150900	151100	150800	906
343	20231113	151300	51953205900	150800	150900	151000	150700	1085
344	20231113	151200	51789538800	151000	150700	151000	150600	957
345	20231113	151100	51645264500	150700	150900	151000	150700	1310
346	20231113	151000	51447738200	150900	151000	151000	150800	1474
347	20231113	150900	51225368300	151000	151100	151200	150900	630
348	20231113	150800	51130254500	151100	151200	151300	151000	380
349	20231113	150700	51072839500	151000	150800	151200	150800	830
350	20231113	150600	50947566800	150900	151000	151000	150800	703
351	20231113	150500	50841536900	150800	151300	151300	150800	1250
352	20231113	150400	50652907700	151300	151100	151400	151000	721
353	20231113	150300	50543958200	151100	151200	151300	151100	558
354	20231113	150200	50459594500	151100	151400	151500	151100	399
355	20231113	150100	50399260800	151300	151100	151500	151100	862
356	20231113	150000	50268817600	151100	151000	151300	151000	360
357	20231113	145900	50214432100	151200	151000	151200	150800	1126
358	20231113	145800	50044468000	151000	151100	151100	151000	728
359	20231113	145700	49934516500	151100	151200	151300	151000	981
360	20231113	145600	49786301200	151200	151600	151600	151200	1404
361	20231113	145500	49573714400	151600	151700	151800	151500	757
362	20231113	145400	49458920700	151700	151600	151900	151500	710
363	20231113	145300	49351271300	151600	151700	151800	151600	795
364	20231113	145200	49230697400	151800	151900	151900	151700	950
365	20231113	145100	49086503900	151900	151900	152000	151900	371
366	20231113	145000	49030145900	152000	151800	152000	151700	660
367	20231113	144900	48929910900	151900	152000	152000	151700	679
368	20231113	144800	48826753800	152000	152100	152200	152000	1394
369	20231113	144700	48614815900	152200	152300	152300	152100	269
370	20231113	144600	48573875300	152300	152300	152500	152200	537
371	20231113	144500	48492062900	152400	152600	152700	152400	312
372	20231113	144400	48444476600	152500	152500	152900	152500	453
373	20231113	144300	48375322100	152600	152500	152700	152500	211
374	20231113	144200	48343131300	152500	152500	152700	152500	575
375	20231113	144100	48255424200	152500	152500	152700	152500	180
376	20231113	144000	48227969400	152500	152800	152800	152500	722
377	20231113	143900	48117824600	152700	152600	152800	152500	161
378	20231113	143800	48093233800	152500	152300	152900	152300	708
379	20231113	143700	47985152600	152300	152400	152500	152300	379
380	20231113	143600	47927400500	152400	152600	152600	152400	311
381	20231113	143500	47879964700	152600	152800	152800	152600	282
382	20231113	143400	47836917300	152800	152900	152900	152800	425
383	20231113	143300	47771961200	152900	153100	153100	152900	996
384	20231113	143200	47619583200	153100	153100	153200	153000	273
385	20231113	143100	47577789300	153100	153300	153300	153100	321
386	20231113	143000	47528630800	153200	153100	153400	153000	201
387	20231113	142900	47497851400	153000	153300	153400	153000	942
388	20231113	142800	47353488900	153400	153400	153500	153100	798
389	20231113	142700	47231174100	153500	153500	153600	153400	657
390	20231113	142600	47130325900	153600	153600	153600	153300	731
391	20231113	142500	47018103300	153600	153100	153600	153100	2530
392	20231113	142400	46630242300	153100	153000	153200	152900	402
393	20231113	142300	46568720800	153000	152900	153000	152900	429
394	20231113	142200	46503111000	152900	152800	152900	152800	518
395	20231113	142100	46423937900	152800	152700	152900	152700	234
396	20231113	142000	46388170200	152700	152600	152800	152600	412
397	20231113	141900	46325264600	152600	153000	153000	152400	896
398	20231113	141800	46188340000	152900	152500	153000	152400	1115
399	20231113	141700	46017930900	152500	152500	152600	152300	344
400	20231113	141600	45965467300	152500	152300	152600	152200	332
401	20231113	141500	45914854100	152500	152100	152600	152100	1287
402	20231113	141400	45718708000	152100	151900	152200	151900	326
403	20231113	141300	45669142300	151900	151800	152000	151800	169
404	20231113	141200	45643470600	151800	151700	151800	151700	185
405	20231113	141100	45615399300	151700	151700	151800	151700	248
406	20231113	141000	45577777600	151700	151700	151800	151600	173
407	20231113	140900	45551530800	151600	151600	151800	151600	208
408	20231113	140800	45519991800	151700	151600	151700	151500	225
409	20231113	140700	45485879600	151600	151600	151600	151500	307
410	20231113	140600	45439357800	151600	151600	151600	151500	160
411	20231113	140500	45415113000	151600	151600	151700	151600	138
412	20231113	140400	45394191200	151600	151600	151700	151600	212
413	20231113	140300	45362051100	151600	151900	151900	151600	464
414	20231113	140200	45291626100	151900	151900	152100	151800	355
415	20231113	140100	45237689800	151800	152000	152000	151800	93
416	20231113	140000	45223564500	151900	151900	152000	151900	224
417	20231113	135900	45189533500	151900	151800	152000	151800	75
418	20231113	135800	45178142300	151800	151800	151900	151800	198
419	20231113	135700	45148077200	151800	151700	151900	151700	198
420	20231113	135600	45118027400	151800	151600	151900	151600	182
421	20231113	135500	45090421200	151600	151500	151600	151500	418
422	20231113	135400	45027059400	151500	151500	151600	151500	173
423	20231113	135300	45000848300	151500	151300	151700	151300	619
424	20231113	135200	44907121600	151300	151700	151700	151300	302
425	20231113	135100	44861371300	151700	151700	151700	151600	303
426	20231113	135000	44815418900	151700	151800	151900	151700	770
427	20231113	134900	44698532100	151800	151900	151900	151800	467
428	20231113	134800	44627610900	151900	151900	152000	151900	122
429	20231113	134700	44609078700	151900	151900	152000	151900	107
430	20231113	134600	44592823900	151900	151900	152000	151900	307
431	20231113	134500	44546187100	151900	152000	152000	151900	69
432	20231113	134400	44535702600	152100	152100	152100	152000	165
433	20231113	134300	44510613900	152100	151900	152100	151900	146
434	20231113	134200	44488421000	151900	151900	151900	151900	389
435	20231113	134100	44429331900	151900	151800	151900	151800	124
436	20231113	134000	44410506100	151800	152000	152000	151800	226
437	20231113	133900	44376190700	151900	151800	151900	151800	272
438	20231113	133800	44334888300	151800	151900	151900	151700	301
439	20231113	133700	44289197800	151800	151700	151900	151700	46
440	20231113	133600	44282214600	151700	151600	151800	151600	556
441	20231113	133500	44197833500	151600	151500	151700	151500	121
442	20231113	133400	44179494400	151500	151600	151600	151500	264
443	20231113	133300	44139487500	151500	151600	151600	151500	44
444	20231113	133200	44132819300	151500	151600	151700	151500	32
445	20231113	133100	44127967600	151600	151500	151900	151500	383
446	20231113	133000	44069871100	151500	151400	151800	151400	178
447	20231113	132900	44042891800	151300	151300	151600	151200	298
448	20231113	132800	43997806500	151400	151400	151400	151300	191
449	20231113	132700	43968902400	151400	151500	151500	151300	168
450	20231113	132600	43943466800	151500	151600	151600	151500	151
451	20231113	132500	43920588200	151600	151700	151700	151500	177
452	20231113	132400	43893756200	151600	151600	151800	151600	92
453	20231113	132300	43879802400	151600	151800	151900	151600	221
454	20231113	132200	43846258300	151800	151900	152000	151800	144
455	20231113	132100	43824394400	152000	152300	152300	152000	100
456	20231113	132000	43809183100	152300	152600	152600	152300	400
457	20231113	131900	43748210900	152500	152500	152600	152500	213
458	20231113	131800	43715727400	152500	152400	152500	152300	741
459	20231113	131700	43602741200	152400	151900	152400	151900	837
460	20231113	131600	43475392000	151800	151700	151900	151700	279
461	20231113	131500	43433052400	151700	151200	151800	151200	508
462	20231113	131400	43356102700	151400	151100	151400	151100	225
463	20231113	131300	43322082200	151100	151100	151100	151000	197
464	20231113	131200	43292330300	151100	151200	151200	151000	139
465	20231113	131100	43271326700	151200	151200	151200	151100	276
466	20231113	131000	43229618900	151100	151300	151300	151000	554
467	20231113	130900	43145922300	151300	151400	151600	151300	134
468	20231113	130800	43125640200	151600	151200	151600	151200	293
469	20231113	130700	43081330000	151200	151300	151300	151000	472
470	20231113	130600	43010006300	151300	151600	151600	151200	336
471	20231113	130500	42959123100	151500	151700	151800	151500	382
472	20231113	130400	42901178800	151700	151800	151900	151700	1193
473	20231113	130300	42720136700	151900	152200	152200	151900	3078
474	20231113	130200	42252294600	152200	152100	152200	152100	346
475	20231113	130100	42199666600	152100	152200	152300	152100	229
476	20231113	130000	42164824400	152200	152100	152200	152100	188
477	20231113	125900	42136219400	152100	152300	152300	152100	171
478	20231113	125800	42110192800	152200	152100	152300	152100	295
479	20231113	125700	42065306500	152100	152200	152500	152100	565
480	20231113	125600	41979302600	152200	152200	152300	152200	211
481	20231113	125500	41947180000	152200	152200	152300	152200	154
482	20231113	125400	41923737800	152200	152500	152600	152200	910
483	20231113	125300	41785008000	152600	152500	152600	152500	106
484	20231113	125200	41768838100	152600	152400	152600	152400	364
485	20231113	125100	41713332300	152500	152600	152600	152400	544
486	20231113	125000	41630369200	152600	152500	152600	152500	253
487	20231113	124900	41591765300	152600	152800	153100	152600	543
488	20231113	124800	41508858400	152800	152300	153000	152300	1487
489	20231113	124700	41281551600	152300	152200	152900	152200	537
490	20231113	124600	41199562200	152200	152400	152400	152200	200
491	20231113	124500	41169087700	152400	152100	152500	152100	149
492	20231113	124400	41146402300	152100	152300	152400	152100	450
493	20231113	124300	41077911000	152300	152500	152500	152100	422
494	20231113	124200	41013642000	152500	152500	152600	152500	214
495	20231113	124100	40981001200	152500	152700	152700	152500	262
496	20231113	124000	40941010800	152700	152600	152700	152600	178
497	20231113	123900	40913836800	152600	152500	152700	152500	373
498	20231113	123800	40856927800	152500	152700	152800	152400	993
499	20231113	123700	40705380600	152800	152700	152800	152700	96
500	20231113	123600	40690718500	152700	152800	152800	152700	392
501	20231113	123500	40630852000	152800	152600	152800	152600	364
502	20231113	123400	40575273100	152600	152600	152700	152500	576
503	20231113	123300	40487405100	152600	152600	152700	152500	314
504	20231113	123200	40439480500	152600	152700	152700	152600	429
505	20231113	123100	40374008400	152600	152700	152700	152600	215
506	20231113	123000	40341191000	152600	152700	152700	152500	662
507	20231113	122900	40240165700	152600	152600	152700	152600	685
508	20231113	122800	40135585000	152500	152500	152600	152400	308
509	20231113	122700	40088606300	152500	152300	152600	152300	287
510	20231113	122600	40044839900	152400	152700	152700	152300	296
511	20231113	122500	39999714900	152600	152200	152600	152100	665
512	20231113	122400	39898369800	151900	151900	152000	151800	299
513	20231113	122300	39852948900	151900	152200	152200	151900	313
514	20231113	122200	39805343800	152300	152200	152400	152200	472
515	20231113	122100	39733464000	152200	151700	152200	151600	1460
516	20231113	122000	39511707600	151600	151600	151700	151600	210
517	20231113	121900	39479860100	151600	151400	151600	151400	720
518	20231113	121800	39370775200	151400	150800	151400	150700	908
519	20231113	121700	39233502500	150900	150900	150900	150600	312
520	20231113	121600	39186477700	150900	151000	151100	150900	473
521	20231113	121500	39115055900	151000	151000	151100	151000	304
522	20231113	121400	39069143700	151000	150900	151100	150900	68
523	20231113	121300	39058876100	151000	150900	151100	150800	143
524	20231113	121200	39037280900	150700	150600	151000	150600	401
525	20231113	121100	38976831700	150700	150400	150700	150400	572
526	20231113	121000	38890688900	150400	150300	150600	150200	288
527	20231113	120900	38847383500	150300	150200	150300	150200	404
528	20231113	120800	38786696600	150200	150300	150600	150100	1582
529	20231113	120700	38548979300	150300	150700	150700	150300	1032
530	20231113	120600	38393721600	150700	150600	150800	150600	672
531	20231113	120500	38292479000	150700	150800	150900	150500	492
532	20231113	120400	38218361100	150800	150600	150800	150600	140
533	20231113	120300	38197270000	150600	150500	150800	150400	276
534	20231113	120200	38155694100	150500	150900	150900	150400	902
535	20231113	120100	38019847200	150800	150900	151000	150800	147
536	20231113	120000	37997664700	150900	150700	150900	150600	345
537	20231113	115900	37945666700	150700	151000	151100	150700	308
538	20231113	115800	37899183500	151100	151200	151300	151000	221
539	20231113	115700	37865787000	151200	150700	151400	150700	423
540	20231113	115600	37801887000	150700	150800	151000	150300	3823
541	20231113	115500	37226302000	150800	151000	151000	150700	1368
542	20231113	115400	37020043600	151000	151000	151100	151000	285
543	20231113	115300	36977001700	151000	151100	151200	151000	219
544	20231113	115200	36943923800	151100	150900	151100	150900	408
545	20231113	115100	36882313600	151000	151200	151300	151000	953
546	20231113	115000	36738349500	151200	151200	151300	151200	367
547	20231113	114900	36682847400	151300	151300	151300	151200	188
548	20231113	114800	36654408000	151300	151300	151400	151200	194
549	20231113	114700	36625059600	151300	151100	151400	151100	376
550	20231113	114600	36568211100	151000	151300	151300	151000	2290
551	20231113	114500	36222169100	151400	151600	151700	151400	468
552	20231113	114400	36151260600	151600	151600	151600	151500	526
553	20231113	114300	36071553400	151600	151600	151700	151500	661
554	20231113	114200	35971355500	151600	151600	151700	151500	254
555	20231113	114100	35932847700	151500	151800	151800	151500	1539
556	20231113	114000	35699556700	151800	151900	152000	151800	353
557	20231113	113900	35645966900	151800	152000	152000	151800	226
558	20231113	113800	35611634900	151900	151900	152000	151900	73
559	20231113	113700	35600541100	151900	151900	152000	151900	191
560	20231113	113600	35571520800	151900	151900	152000	151900	250
561	20231113	113500	35533545100	151900	151800	152200	151800	68
562	20231113	113400	35523221000	151900	151900	152200	151800	950
563	20231113	113300	35378904200	152000	152000	152000	151900	139
564	20231113	113200	35357783300	152000	152000	152200	151900	367
565	20231113	113100	35302018700	152000	152000	152200	151900	351
566	20231113	113000	35248676800	152000	152000	152100	151900	446
567	20231113	112900	35180896600	152100	152200	152200	152100	244
568	20231113	112800	35143778600	152200	152300	152300	152200	386
569	20231113	112700	35085028700	152200	152100	152300	152100	149
570	20231113	112600	35062357200	152100	152300	152300	152100	519
571	20231113	112500	34983387200	152300	152200	152300	152200	63
572	20231113	112400	34973798400	152200	152300	152300	152200	309
573	20231113	112300	34926759900	152300	152500	152700	152200	695
574	20231113	112200	34820850600	152700	152700	152800	152700	248
575	20231113	112100	34782980200	152700	152200	152700	152100	182
576	20231113	112000	34755266000	152100	152200	152300	152100	983
577	20231113	111900	34605737500	152200	152300	152600	152200	186
578	20231113	111800	34577407800	152200	152300	152400	152200	378
579	20231113	111700	34519869700	152300	152200	152400	152200	203
580	20231113	111600	34488962900	152200	152100	152400	152100	285
581	20231113	111500	34445578400	152200	152300	152400	152100	296
582	20231113	111400	34400523200	152300	152700	152700	152300	208
583	20231113	111300	34368810000	152700	152100	152800	152100	282
584	20231113	111200	34325832600	152100	151800	152800	151700	776
585	20231113	111100	34207798100	151700	151800	151900	151600	1141
586	20231113	111000	34034676500	151800	151900	152000	151800	662
587	20231113	110900	33934143400	151900	152000	152200	151900	931
588	20231113	110800	33792584600	152100	152000	152100	152000	486
589	20231113	110700	33718702100	152000	152100	152100	152000	309
590	20231113	110600	33671722100	152000	152100	152200	152000	675
591	20231113	110500	33569076800	152200	152600	152600	152100	791
592	20231113	110400	33448545100	152500	152600	152700	152500	490
593	20231113	110300	33373790900	152700	152800	152800	152600	231
594	20231113	110200	33338531100	152700	153100	153200	152700	988
595	20231113	110100	33187376100	153100	153500	153600	153100	1813
596	20231113	110000	32909170200	153500	153600	153600	153500	232
597	20231113	105900	32873543800	153600	153600	153600	153500	110
598	20231113	105800	32856651200	153600	153600	153900	153500	489
599	20231113	105700	32781528100	153500	153700	153800	153500	425
600	20231113	105600	32716239300	153700	153900	153900	153700	626
601	20231113	105500	32619928000	153900	153900	154000	153800	294
602	20231113	105400	32574682000	153900	154000	154000	153800	111
603	20231113	105300	32557603900	154000	153800	154000	153600	248
604	20231113	105200	32519446300	153800	153900	154000	153700	304
605	20231113	105100	32472683100	153600	153900	154100	153600	1243
606	20231113	105000	32281433200	153900	153500	153900	153400	1137
607	20231113	104900	32106734100	153500	153300	153500	153300	370
608	20231113	104800	32049973400	153300	153100	153400	153100	276
609	20231113	104700	32007690000	153400	153400	153500	153200	768
610	20231113	104600	31889891000	153400	153300	153500	153200	622
611	20231113	104500	31794488400	153300	153100	153300	153000	559
612	20231113	104400	31708913700	153000	152300	153600	151900	1152
613	20231113	104300	31532854200	152300	151900	152300	151600	1860
614	20231113	104200	31250342800	151800	152100	152100	151800	1842
615	20231113	104100	30970516200	152100	152100	152200	152000	939
616	20231113	104000	30827705600	152100	152100	152300	152100	979
617	20231113	103900	30678733900	152200	152100	152500	152000	800
618	20231113	103800	30556957300	152500	152800	153000	152100	2019
619	20231113	103700	30248951300	152800	153100	153100	152700	1234
620	20231113	103600	30060325800	153100	153200	153400	153000	540
621	20231113	103500	29977602900	153200	153200	153400	153100	329
622	20231113	103400	29927170400	153200	153100	153300	153000	378
623	20231113	103300	29869289100	153300	153600	153600	153100	408
624	20231113	103200	29806736400	153600	153200	153800	153200	660
625	20231113	103100	29705408600	153200	152700	153200	151800	3391
626	20231113	103000	29188992000	153000	153000	153000	152500	3487
627	20231113	102900	28656342100	153000	153300	153300	152900	2166
628	20231113	102800	28324813400	153300	153700	153800	153200	2350
629	20231113	102700	27964258500	153700	153900	153900	153700	917
630	20231113	102600	27823195200	153900	154100	154100	153900	2523
631	20231113	102500	27434623600	154100	154200	154200	154100	1239
632	20231113	102400	27243625000	154200	154300	154300	154200	554
633	20231113	102300	27158190900	154200	154500	154500	154200	1185
634	20231113	102200	26975332700	154400	154500	154500	154400	365
635	20231113	102100	26918968300	154400	154400	154600	154400	167
636	20231113	102000	26893167100	154400	154500	154500	154300	302
637	20231113	101900	26846532600	154400	154500	154600	154300	378
638	20231113	101800	26788142900	154500	154500	154600	154400	487
639	20231113	101700	26712911800	154600	154400	154600	154400	386
640	20231113	101600	26653271300	154400	154400	154600	154400	447
641	20231113	101500	26584214400	154400	154400	154600	154100	1064
642	20231113	101400	26420094500	154400	154600	154600	154400	700
643	20231113	101300	26311966800	154500	154700	154800	154500	655
644	20231113	101200	26210684400	154700	154800	155000	154700	651
645	20231113	101100	26109925200	154800	155100	155100	154800	1003
646	20231113	101000	25954522900	155100	155100	155200	155000	924
647	20231113	100900	25811207600	155100	155200	155300	155100	485
648	20231113	100800	25735932800	155300	155100	155300	155100	490
649	20231113	100700	25659887900	155200	155200	155600	155100	692
650	20231113	100600	25552494000	155100	155800	155800	155000	2331
651	20231113	100500	25190491100	155600	155900	156000	155600	799
652	20231113	100400	25065971800	156000	155900	156000	155900	286
653	20231113	100300	25021373000	155900	156000	156100	155800	700
654	20231113	100200	24912239200	156100	156200	156300	155900	1124
655	20231113	100100	24736870300	156200	155900	156300	155900	780
656	20231113	100000	24615151500	156000	156900	157000	155900	3906
657	20231113	095900	24004000300	156900	156800	156900	156700	3284
658	20231113	095800	23488980100	156700	156400	156800	156400	2274
659	20231113	095700	23132846200	156400	156500	156600	156300	2743
660	20231113	095600	22703626200	156500	156400	156500	156100	1480
661	20231113	095500	22472332500	156400	156100	156500	156000	2906
662	20231113	095400	22018164700	156100	155900	156200	155900	2503
663	20231113	095300	21627597400	156000	154900	156000	154900	3931
664	20231113	095200	21015128000	154900	155000	155400	154600	1872
665	20231113	095100	20724996100	154900	154900	155000	154900	203
666	20231113	095000	20693549600	155000	155000	155100	154800	258
667	20231113	094900	20653573300	155000	154800	155000	154800	541
668	20231113	094800	20569751900	154900	155000	155100	154700	1405
669	20231113	094700	20352199700	155000	155300	155400	154800	666
670	20231113	094600	20248883200	155000	154800	155400	154800	834
671	20231113	094500	20119571000	154800	154700	155000	154700	567
672	20231113	094400	20031810600	155000	155100	155200	154800	435
673	20231113	094300	19964384100	155100	155100	155200	155100	435
674	20231113	094200	19896890000	155100	155200	155400	154500	938
675	20231113	094100	19751620000	155100	155700	155800	155000	1574
676	20231113	094000	19506800700	155800	155400	155800	155400	2552
677	20231113	093900	19109588800	155500	155000	155500	155000	1153
678	20231113	093800	18930524700	155000	154600	155000	154200	1903
679	20231113	093700	18635918500	154600	154100	154700	154000	1647
680	20231113	093600	18381968500	154200	154200	154600	154000	764
681	20231113	093500	18264107000	154000	154600	154700	154000	2936
682	20231113	093400	17811053100	154600	155000	155000	154600	1485
683	20231113	093300	17581197000	155000	155400	155400	155000	1693
684	20231113	093200	17318484200	155300	155300	155400	155100	1257
685	20231113	093100	17123374700	155300	155500	155600	155200	2524
686	20231113	093000	16730956800	155400	154800	155600	154800	1308
687	20231113	092900	16527745200	155200	154600	155200	154500	2214
688	20231113	092800	16185085700	154600	154700	154700	154500	1811
689	20231113	092700	15905166700	154700	154800	154800	154600	996
690	20231113	092600	15751075700	154800	155300	155400	154800	2583
691	20231113	092500	15350509400	155300	155500	155600	155200	1756
692	20231113	092400	15077706600	155500	155900	156100	155500	4986
693	20231113	092300	14300607500	155800	154900	156000	154900	5917
694	20231113	092200	13381184800	154900	154600	154900	154500	3085
695	20231113	092100	12903720700	154700	153900	154700	153700	2266
696	20231113	092000	12554046300	154100	153800	154100	153400	2693
697	20231113	091900	12139819900	153900	152900	154000	152800	5053
698	20231113	091800	11364638000	152900	153000	153000	152800	815
699	20231113	091700	11240049400	153000	152900	153200	152900	371
700	20231113	091600	11183256500	152900	153200	153200	152800	1940
701	20231113	091500	10886412900	153200	153000	153300	152800	563
702	20231113	091400	10800267400	152800	153000	153400	152600	3988
703	20231113	091300	10190362500	153000	153500	153600	153000	1872
704	20231113	091200	9903549900	153500	153800	153800	153500	1614
705	20231113	091100	9655671200	153800	154000	154100	153500	1498
706	20231113	091000	9425287200	154000	154200	154300	153700	3321
707	20231113	090900	8913637800	154300	154400	154500	154200	3370
708	20231113	090800	8393670000	154500	155000	155000	154400	5362
709	20231113	090700	7564625400	154900	154700	155000	154700	4443
710	20231113	090600	6876595100	154800	154500	154800	153500	4419
711	20231113	090500	6193665800	154400	152800	154700	152800	9101
712	20231113	090400	4794708700	152800	153000	153100	152700	1796
713	20231113	090300	4520100000	153000	152900	153300	152500	4009
714	20231113	090200	3907438500	152900	153400	153400	152500	6755
715	20231113	090100	2873850700	153400	152900	153500	152600	7636
716	20231113	090000	1703386500	152800	152500	153000	152300	11005