KissMeData/306200/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210000	648533300	124200	124200	124200	124200	83
3	20231107	205900	648533300	124200	124200	124200	124200	0
4	20231107	205800	648533300	124200	124200	124200	124200	0
5	20231107	205700	648533300	124200	124200	124200	124200	0
6	20231107	205600	648533300	124200	124200	124200	124200	0
7	20231107	205500	648533300	124200	124200	124200	124200	0
8	20231107	205400	648533300	124200	124200	124200	124200	0
9	20231107	205300	648533300	124200	124200	124200	124200	0
10	20231107	205200	648533300	124200	124200	124200	124200	0
11	20231107	205100	648533300	124200	124200	124200	124200	0
12	20231107	205000	648533300	124200	124200	124200	124200	0
13	20231107	204900	648533300	124200	124200	124200	124200	0
14	20231107	204800	648533300	124200	124200	124200	124200	0
15	20231107	204700	648533300	124200	124200	124200	124200	0
16	20231107	204600	648533300	124200	124200	124200	124200	0
17	20231107	204500	648533300	124200	124200	124200	124200	0
18	20231107	204400	648533300	124200	124200	124200	124200	0
19	20231107	204300	648533300	124200	124200	124200	124200	0
20	20231107	204200	648533300	124200	124200	124200	124200	0
21	20231107	204100	648533300	124200	124200	124200	124200	0
22	20231107	204000	648533300	124200	124200	124200	124200	0
23	20231107	203900	648533300	124200	124200	124200	124200	0
24	20231107	203800	648533300	124200	124200	124200	124200	0
25	20231107	203700	648533300	124200	124200	124200	124200	0
26	20231107	203600	648533300	124200	124200	124200	124200	0
27	20231107	203500	648533300	124200	124200	124200	124200	0
28	20231107	203400	648533300	124200	124200	124200	124200	0
29	20231107	203300	648533300	124200	124200	124200	124200	0
30	20231107	203200	648533300	124200	124200	124200	124200	0
31	20231107	203100	648533300	124200	124200	124200	124200	0
32	20231107	203000	648533300	124200	124200	124200	124200	83
33	20231107	202900	648533300	124200	124200	124200	124200	0
34	20231107	202800	648533300	124200	124200	124200	124200	0
35	20231107	202700	648533300	124200	124200	124200	124200	0
36	20231107	202600	648533300	124200	124200	124200	124200	0
37	20231107	202500	648533300	124200	124200	124200	124200	0
38	20231107	202400	648533300	124200	124200	124200	124200	0
39	20231107	202300	648533300	124200	124200	124200	124200	0
40	20231107	202200	648533300	124200	124200	124200	124200	0
41	20231107	202100	648533300	124200	124200	124200	124200	0
42	20231107	202000	648533300	124200	124200	124200	124200	0
43	20231107	201900	648533300	124200	124200	124200	124200	0
44	20231107	201800	648533300	124200	124200	124200	124200	0
45	20231107	201700	648533300	124200	124200	124200	124200	0
46	20231107	201600	648533300	124200	124200	124200	124200	0
47	20231107	201500	648533300	124200	124200	124200	124200	0
48	20231107	201400	648533300	124200	124200	124200	124200	0
49	20231107	201300	648533300	124200	124200	124200	124200	0
50	20231107	201200	648533300	124200	124200	124200	124200	0
51	20231107	201100	648533300	124200	124200	124200	124200	0
52	20231107	201000	648533300	124200	124200	124200	124200	0
53	20231107	200900	648533300	124200	124200	124200	124200	0
54	20231107	200800	648533300	124200	124200	124200	124200	0
55	20231107	200700	648533300	124200	124200	124200	124200	0
56	20231107	200600	648533300	124200	124200	124200	124200	0
57	20231107	200500	648533300	124200	124200	124200	124200	0
58	20231107	200400	648533300	124200	124200	124200	124200	0
59	20231107	200300	648533300	124200	124200	124200	124200	0
60	20231107	200200	648533300	124200	124200	124200	124200	0
61	20231107	200100	648533300	124200	124200	124200	124200	0
62	20231107	200000	648533300	124200	124200	124200	124200	83
63	20231107	195900	648533300	124200	124200	124200	124200	0
64	20231107	195800	648533300	124200	124200	124200	124200	0
65	20231107	195700	648533300	124200	124200	124200	124200	0
66	20231107	195600	648533300	124200	124200	124200	124200	0
67	20231107	195500	648533300	124200	124200	124200	124200	0
68	20231107	195400	648533300	124200	124200	124200	124200	0
69	20231107	195300	648533300	124200	124200	124200	124200	0
70	20231107	195200	648533300	124200	124200	124200	124200	0
71	20231107	195100	648533300	124200	124200	124200	124200	0
72	20231107	195000	648533300	124200	124200	124200	124200	0
73	20231107	194900	648533300	124200	124200	124200	124200	0
74	20231107	194800	648533300	124200	124200	124200	124200	0
75	20231107	194700	648533300	124200	124200	124200	124200	0
76	20231107	194600	648533300	124200	124200	124200	124200	0
77	20231107	194500	648533300	124200	124200	124200	124200	0
78	20231107	194400	648533300	124200	124200	124200	124200	0
79	20231107	194300	648533300	124200	124200	124200	124200	0
80	20231107	194200	648533300	124200	124200	124200	124200	0
81	20231107	194100	648533300	124200	124200	124200	124200	0
82	20231107	194000	648533300	124200	124200	124200	124200	0
83	20231107	193900	648533300	124200	124200	124200	124200	0
84	20231107	193800	648533300	124200	124200	124200	124200	0
85	20231107	193700	648533300	124200	124200	124200	124200	0
86	20231107	193600	648533300	124200	124200	124200	124200	0
87	20231107	193500	648533300	124200	124200	124200	124200	0
88	20231107	193400	648533300	124200	124200	124200	124200	0
89	20231107	193300	648533300	124200	124200	124200	124200	0
90	20231107	193200	648533300	124200	124200	124200	124200	0
91	20231107	193100	648533300	124200	124200	124200	124200	0
92	20231107	193000	648533300	124200	124200	124200	124200	83
93	20231107	192900	648533300	124200	124200	124200	124200	0
94	20231107	192800	648533300	124200	124200	124200	124200	0
95	20231107	192700	648533300	124200	124200	124200	124200	0
96	20231107	192600	648533300	124200	124200	124200	124200	0
97	20231107	192500	648533300	124200	124200	124200	124200	0
98	20231107	192400	648533300	124200	124200	124200	124200	0
99	20231107	192300	648533300	124200	124200	124200	124200	0
100	20231107	192200	648533300	124200	124200	124200	124200	0
101	20231107	192100	648533300	124200	124200	124200	124200	0
102	20231107	192000	648533300	124200	124200	124200	124200	0
103	20231107	191900	648533300	124200	124200	124200	124200	0
104	20231107	191800	648533300	124200	124200	124200	124200	0
105	20231107	191700	648533300	124200	124200	124200	124200	0
106	20231107	191600	648533300	124200	124200	124200	124200	0
107	20231107	191500	648533300	124200	124200	124200	124200	0
108	20231107	191400	648533300	124200	124200	124200	124200	0
109	20231107	191300	648533300	124200	124200	124200	124200	0
110	20231107	191200	648533300	124200	124200	124200	124200	0
111	20231107	191100	648533300	124200	124200	124200	124200	0
112	20231107	191000	648533300	124200	124200	124200	124200	0
113	20231107	190900	648533300	124200	124200	124200	124200	0
114	20231107	190800	648533300	124200	124200	124200	124200	0
115	20231107	190700	648533300	124200	124200	124200	124200	0
116	20231107	190600	648533300	124200	124200	124200	124200	0
117	20231107	190500	648533300	124200	124200	124200	124200	0
118	20231107	190400	648533300	124200	124200	124200	124200	0
119	20231107	190300	648533300	124200	124200	124200	124200	0
120	20231107	190200	648533300	124200	124200	124200	124200	0
121	20231107	190100	648533300	124200	124200	124200	124200	0
122	20231107	190000	648533300	124200	124200	124200	124200	83
123	20231107	185900	648533300	124200	124200	124200	124200	0
124	20231107	185800	648533300	124200	124200	124200	124200	0
125	20231107	185700	648533300	124200	124200	124200	124200	0
126	20231107	185600	648533300	124200	124200	124200	124200	0
127	20231107	185500	648533300	124200	124200	124200	124200	0
128	20231107	185400	648533300	124200	124200	124200	124200	0
129	20231107	185300	648533300	124200	124200	124200	124200	0
130	20231107	185200	648533300	124200	124200	124200	124200	0
131	20231107	185100	648533300	124200	124200	124200	124200	0
132	20231107	185000	648533300	124200	124200	124200	124200	0
133	20231107	184900	648533300	124200	124200	124200	124200	0
134	20231107	184800	648533300	124200	124200	124200	124200	0
135	20231107	184700	648533300	124200	124200	124200	124200	0
136	20231107	184600	648533300	124200	124200	124200	124200	0
137	20231107	184500	648533300	124200	124200	124200	124200	0
138	20231107	184400	648533300	124200	124200	124200	124200	0
139	20231107	184300	648533300	124200	124200	124200	124200	0
140	20231107	184200	648533300	124200	124200	124200	124200	0
141	20231107	184100	648533300	124200	124200	124200	124200	0
142	20231107	184000	648533300	124200	124200	124200	124200	0
143	20231107	183900	648533300	124200	124200	124200	124200	0
144	20231107	183800	648533300	124200	124200	124200	124200	0
145	20231107	183700	648533300	124200	124200	124200	124200	0
146	20231107	183600	648533300	124200	124200	124200	124200	0
147	20231107	183500	648533300	124200	124200	124200	124200	0
148	20231107	183400	648533300	124200	124200	124200	124200	0
149	20231107	183300	648533300	124200	124200	124200	124200	0
150	20231107	183200	648533300	124200	124200	124200	124200	0
151	20231107	183100	648533300	124200	124200	124200	124200	0
152	20231107	183000	648533300	124200	124200	124200	124200	83
153	20231107	182900	648533300	124200	124200	124200	124200	0
154	20231107	182800	648533300	124200	124200	124200	124200	0
155	20231107	182700	648533300	124200	124200	124200	124200	0
156	20231107	182600	648533300	124200	124200	124200	124200	0
157	20231107	182500	648533300	124200	124200	124200	124200	0
158	20231107	182400	648533300	124200	124200	124200	124200	0
159	20231107	182300	648533300	124200	124200	124200	124200	0
160	20231107	182200	648533300	124200	124200	124200	124200	0
161	20231107	182100	648533300	124200	124200	124200	124200	0
162	20231107	182000	648533300	124200	124200	124200	124200	0
163	20231107	181900	648533300	124200	124200	124200	124200	0
164	20231107	181800	648533300	124200	124200	124200	124200	0
165	20231107	181700	648533300	124200	124200	124200	124200	0
166	20231107	181600	648533300	124200	124200	124200	124200	0
167	20231107	181500	648533300	124200	124200	124200	124200	0
168	20231107	181400	648533300	124200	124200	124200	124200	0
169	20231107	181300	648533300	124200	124200	124200	124200	0
170	20231107	181200	648533300	124200	124200	124200	124200	0
171	20231107	181100	648533300	124200	124200	124200	124200	0
172	20231107	181000	648533300	124200	124200	124200	124200	0
173	20231107	180900	648533300	124200	124200	124200	124200	0
174	20231107	180800	648533300	124200	124200	124200	124200	0
175	20231107	180700	648533300	124200	124200	124200	124200	0
176	20231107	180600	648533300	124200	124200	124200	124200	0
177	20231107	180500	648533300	124200	124200	124200	124200	0
178	20231107	180400	648533300	124200	124200	124200	124200	0
179	20231107	180300	648533300	124200	124200	124200	124200	0
180	20231107	180200	648533300	124200	124200	124200	124200	0
181	20231107	180100	648533300	124200	124200	124200	124200	0
182	20231107	180000	648533300	124200	124200	124200	124200	83
183	20231107	175900	648533300	124200	124200	124200	124200	0
184	20231107	175800	648533300	124200	124200	124200	124200	0
185	20231107	175700	648533300	124200	124200	124200	124200	0
186	20231107	175600	648533300	124200	124200	124200	124200	0
187	20231107	175500	648533300	124200	124200	124200	124200	0
188	20231107	175400	648533300	124200	124200	124200	124200	0
189	20231107	175300	648533300	124200	124200	124200	124200	0
190	20231107	175200	648533300	124200	124200	124200	124200	0
191	20231107	175100	648533300	124200	124200	124200	124200	0
192	20231107	175000	648533300	124200	124200	124200	124200	0
193	20231107	174900	648533300	124200	124200	124200	124200	0
194	20231107	174800	648533300	124200	124200	124200	124200	0
195	20231107	174700	648533300	124200	124200	124200	124200	0
196	20231107	174600	648533300	124200	124200	124200	124200	0
197	20231107	174500	648533300	124200	124200	124200	124200	0
198	20231107	174400	648533300	124200	124200	124200	124200	0
199	20231107	174300	648533300	124200	124200	124200	124200	0
200	20231107	174200	648533300	124200	124200	124200	124200	0
201	20231107	174100	648533300	124200	124200	124200	124200	0
202	20231107	174000	648533300	124200	124200	124200	124200	0
203	20231107	173900	648533300	124200	124200	124200	124200	0
204	20231107	173800	648533300	124200	124200	124200	124200	0
205	20231107	173700	648533300	124200	124200	124200	124200	0
206	20231107	173600	648533300	124200	124200	124200	124200	0
207	20231107	173500	648533300	124200	124200	124200	124200	0
208	20231107	173400	648533300	124200	124200	124200	124200	0
209	20231107	173300	648533300	124200	124200	124200	124200	0
210	20231107	173200	648533300	124200	124200	124200	124200	0
211	20231107	173100	648533300	124200	124200	124200	124200	0
212	20231107	173000	648533300	124200	124200	124200	124200	83
213	20231107	172900	648533300	124200	124200	124200	124200	0
214	20231107	172800	648533300	124200	124200	124200	124200	0
215	20231107	172700	648533300	124200	124200	124200	124200	0
216	20231107	172600	648533300	124200	124200	124200	124200	0
217	20231107	172500	648533300	124200	124200	124200	124200	0
218	20231107	172400	648533300	124200	124200	124200	124200	0
219	20231107	172300	648533300	124200	124200	124200	124200	0
220	20231107	172200	648533300	124200	124200	124200	124200	0
221	20231107	172100	648533300	124200	124200	124200	124200	0
222	20231107	172000	648533300	124200	124200	124200	124200	0
223	20231107	171900	648533300	124200	124200	124200	124200	0
224	20231107	171800	648533300	124200	124200	124200	124200	0
225	20231107	171700	648533300	124200	124200	124200	124200	0
226	20231107	171600	648533300	124200	124200	124200	124200	0
227	20231107	171500	648533300	124200	124200	124200	124200	0
228	20231107	171400	648533300	124200	124200	124200	124200	0
229	20231107	171300	648533300	124200	124200	124200	124200	0
230	20231107	171200	648533300	124200	124200	124200	124200	0
231	20231107	171100	648533300	124200	124200	124200	124200	0
232	20231107	171000	648533300	124200	124200	124200	124200	0
233	20231107	170900	648533300	124200	124200	124200	124200	0
234	20231107	170800	648533300	124200	124200	124200	124200	0
235	20231107	170700	648533300	124200	124200	124200	124200	0
236	20231107	170600	648533300	124200	124200	124200	124200	0
237	20231107	170500	648533300	124200	124200	124200	124200	0
238	20231107	170400	648533300	124200	124200	124200	124200	0
239	20231107	170300	648533300	124200	124200	124200	124200	0
240	20231107	170200	648533300	124200	124200	124200	124200	0
241	20231107	170100	648533300	124200	124200	124200	124200	0
242	20231107	170000	648533300	124200	124200	124200	124200	83
243	20231107	165900	648533300	124200	124200	124200	124200	0
244	20231107	165800	648533300	124200	124200	124200	124200	0
245	20231107	165700	648533300	124200	124200	124200	124200	0
246	20231107	165600	648533300	124200	124200	124200	124200	0
247	20231107	165500	648533300	124200	124200	124200	124200	0
248	20231107	165400	648533300	124200	124200	124200	124200	0
249	20231107	165300	648533300	124200	124200	124200	124200	0
250	20231107	165200	648533300	124200	124200	124200	124200	0
251	20231107	165100	648533300	124200	124200	124200	124200	0
252	20231107	165000	648533300	124200	124200	124200	124200	0
253	20231107	164900	648533300	124200	124200	124200	124200	0
254	20231107	164800	648533300	124200	124200	124200	124200	0
255	20231107	164700	648533300	124200	124200	124200	124200	0
256	20231107	164600	648533300	124200	124200	124200	124200	0
257	20231107	164500	648533300	124200	124200	124200	124200	0
258	20231107	164400	648533300	124200	124200	124200	124200	0
259	20231107	164300	648533300	124200	124200	124200	124200	0
260	20231107	164200	648533300	124200	124200	124200	124200	0
261	20231107	164100	648533300	124200	124200	124200	124200	0
262	20231107	164000	648533300	124200	124200	124200	124200	0
263	20231107	163900	648533300	124200	124200	124200	124200	0
264	20231107	163800	648533300	124200	124200	124200	124200	0
265	20231107	163700	648533300	124200	124200	124200	124200	0
266	20231107	163600	648533300	124200	124200	124200	124200	0
267	20231107	163500	648533300	124200	124200	124200	124200	0
268	20231107	163400	648533300	124200	124200	124200	124200	0
269	20231107	163300	648533300	124200	124200	124200	124200	0
270	20231107	163200	648533300	124200	124200	124200	124200	0
271	20231107	163100	648533300	124200	124200	124200	124200	0
272	20231107	163000	648533300	124200	124200	124200	124200	83
273	20231107	162900	648533300	124200	124200	124200	124200	0
274	20231107	162800	648533300	124200	124200	124200	124200	0
275	20231107	162700	648533300	124200	124200	124200	124200	0
276	20231107	162600	648533300	124200	124200	124200	124200	0
277	20231107	162500	648533300	124200	124200	124200	124200	0
278	20231107	162400	648533300	124200	124200	124200	124200	0
279	20231107	162300	648533300	124200	124200	124200	124200	0
280	20231107	162200	648533300	124200	124200	124200	124200	0
281	20231107	162100	648533300	124200	124200	124200	124200	0
282	20231107	162000	648533300	124200	124200	124200	124200	0
283	20231107	161900	648533300	124200	124200	124200	124200	0
284	20231107	161800	648533300	124200	124200	124200	124200	0
285	20231107	161700	648533300	124200	124200	124200	124200	0
286	20231107	161600	648533300	124200	124200	124200	124200	0
287	20231107	161500	648533300	124200	124200	124200	124200	0
288	20231107	161400	648533300	124200	124200	124200	124200	0
289	20231107	161300	648533300	124200	124200	124200	124200	0
290	20231107	161200	648533300	124200	124200	124200	124200	0
291	20231107	161100	648533300	124200	124200	124200	124200	0
292	20231107	161000	648533300	124200	124200	124200	124200	0
293	20231107	160900	648533300	124200	124200	124200	124200	0
294	20231107	160800	648533300	124200	124200	124200	124200	0
295	20231107	160700	648533300	124200	124200	124200	124200	0
296	20231107	160600	648533300	124200	124200	124200	124200	0
297	20231107	160500	648533300	124200	124200	124200	124200	0
298	20231107	160400	648533300	124200	124200	124200	124200	0
299	20231107	160300	648533300	124200	124200	124200	124200	0
300	20231107	160200	648533300	124200	124200	124200	124200	0
301	20231107	160100	648533300	124200	124200	124200	124200	0
302	20231107	160000	648533300	124200	124200	124200	124200	83
303	20231107	155900	648533300	124200	124200	124200	124200	0
304	20231107	155800	648533300	124200	124200	124200	124200	0
305	20231107	155700	648533300	124200	124200	124200	124200	0
306	20231107	155600	648533300	124200	124200	124200	124200	0
307	20231107	155500	648533300	124200	124200	124200	124200	0
308	20231107	155400	648533300	124200	124200	124200	124200	0
309	20231107	155300	648533300	124200	124200	124200	124200	0
310	20231107	155200	648533300	124200	124200	124200	124200	0
311	20231107	155100	648533300	124200	124200	124200	124200	0
312	20231107	155000	648533300	124200	124200	124200	124200	0
313	20231107	154900	648533300	124200	124200	124200	124200	0
314	20231107	154800	648533300	124200	124200	124200	124200	0
315	20231107	154700	648533300	124200	124200	124200	124200	0
316	20231107	154600	648533300	124200	124200	124200	124200	0
317	20231107	154500	648533300	124200	124200	124200	124200	0
318	20231107	154400	648533300	124200	124200	124200	124200	0
319	20231107	154300	648533300	124200	124200	124200	124200	0
320	20231107	154200	648533300	124200	124200	124200	124200	0
321	20231107	154100	648533300	124200	124200	124200	124200	0
322	20231107	154000	648533300	124200	124200	124200	124200	0
323	20231107	153900	648533300	124200	124200	124200	124200	0
324	20231107	153800	648533300	124200	124200	124200	124200	0
325	20231107	153700	648533300	124200	124200	124200	124200	0
326	20231107	153600	648533300	124200	124200	124200	124200	0
327	20231107	153500	648533300	124200	124200	124200	124200	0
328	20231107	153400	648533300	124200	124200	124200	124200	0
329	20231107	153300	648533300	124200	124200	124200	124200	0
330	20231107	153200	648533300	124200	124200	124200	124200	0
331	20231107	153100	648533300	124200	124200	124200	124200	0
332	20231107	153000	648533300	124200	124200	124200	124200	166
333	20231107	152900	638224700	124300	124300	124300	124300	0
334	20231107	152800	638224700	124300	124300	124300	124300	0
335	20231107	152700	638224700	124300	124300	124300	124300	0
336	20231107	152600	638224700	124300	124300	124300	124300	0
337	20231107	152500	638224700	124300	124300	124300	124300	0
338	20231107	152400	638224700	124300	124300	124300	124300	0
339	20231107	152300	638224700	124300	124300	124300	124300	0
340	20231107	152200	638224700	124300	124300	124300	124300	0
341	20231107	152100	638224700	124300	124300	124300	124300	0
342	20231107	152000	638224700	124300	124300	124300	124300	0
343	20231107	151900	638224700	124300	124600	124600	124300	26
344	20231107	151800	634990700	124600	124600	124600	124600	2
345	20231107	151700	634741500	124600	124600	124600	124500	5
346	20231107	151600	634118700	124600	124600	124600	124600	2
347	20231107	151500	633869500	124600	124700	124700	124600	3
348	20231107	151400	633495600	124800	125000	125000	124800	5
349	20231107	151300	632871400	125000	125000	125000	125000	0
350	20231107	151200	632871400	125000	125000	125000	125000	5
351	20231107	151100	632246400	125100	125100	125100	125100	11
352	20231107	151000	630870300	125100	125100	125100	125100	1
353	20231107	150900	630745200	125200	125200	125200	125200	1
354	20231107	150800	630620000	125100	125300	125300	125100	6
355	20231107	150700	629868800	125300	125400	125400	125300	20
356	20231107	150600	627362700	125400	125400	125400	125400	2
357	20231107	150500	627111900	125300	125300	125300	125300	2
358	20231107	150400	626861300	125200	125200	125200	125200	2
359	20231107	150300	626610900	125600	125700	125700	125600	2
360	20231107	150200	626359600	125900	125900	125900	125900	5
361	20231107	150100	625730100	125900	125900	125900	125900	3
362	20231107	150000	625352400	126000	126000	126000	126000	5
363	20231107	145900	624722400	126000	126400	126400	126000	97
364	20231107	145800	612497900	127300	126700	127300	126700	51
365	20231107	145700	606021100	126400	126200	126600	126200	58
366	20231107	145600	598682800	126100	126200	126500	126100	105
367	20231107	145500	585403300	126000	123700	126200	123700	99
368	20231107	145400	573053600	123700	123700	123700	123700	10
369	20231107	145300	571816600	123700	123700	123700	123700	5
370	20231107	145200	571198100	123700	123700	123700	123700	4
371	20231107	145100	570703300	123700	123800	123900	123700	11
372	20231107	145000	569342100	123700	123700	123700	123700	0
373	20231107	144900	569342100	123700	123700	123700	123700	7
374	20231107	144800	568476200	123700	123700	123700	123700	6
375	20231107	144700	567734000	123700	123700	123700	123700	4
376	20231107	144600	567239200	123700	123800	123800	123700	6
377	20231107	144500	566496600	123800	123800	123800	123800	2
378	20231107	144400	566249000	123800	123800	123800	123800	7
379	20231107	144300	565382400	123800	123800	123800	123800	2
380	20231107	144200	565134800	123900	123900	123900	123800	10
381	20231107	144100	563896200	123800	123800	123800	123800	5
382	20231107	144000	563277200	123800	123800	123800	123800	2
383	20231107	143900	563029600	123800	123700	123800	123700	3
384	20231107	143800	562658300	123700	123700	123700	123700	2
385	20231107	143700	562410900	123700	123700	123800	123700	15
386	20231107	143600	560554400	123700	123700	123700	123700	2
387	20231107	143500	560307000	123700	123700	123700	123700	9
388	20231107	143400	559193700	123700	123700	123700	123700	27
389	20231107	143300	555853800	123700	123800	123800	123700	2
390	20231107	143200	555606300	123700	123700	123700	123700	4
391	20231107	143100	555111500	123700	123700	123700	123700	9
392	20231107	143000	553998200	123700	123700	123700	123700	8
393	20231107	142900	553008600	123700	123700	123700	123700	3
394	20231107	142800	552637500	123700	123700	123700	123700	3
395	20231107	142700	552266400	123700	123700	123700	123700	3
396	20231107	142600	551895300	123800	123800	123800	123800	11
397	20231107	142500	550533500	123800	123800	123800	123800	1
398	20231107	142400	550409700	123800	123800	123800	123800	6
399	20231107	142300	549666900	123700	123700	123700	123700	3
400	20231107	142200	549295800	123800	123800	123900	123800	4
401	20231107	142100	548800500	123700	123900	123900	123700	13
402	20231107	142000	547190400	123700	123800	123800	123700	10
403	20231107	141900	545952700	123700	123800	123800	123700	3
404	20231107	141800	545581400	123800	123800	123800	123800	3
405	20231107	141700	545210000	123700	123800	123800	123700	9
406	20231107	141600	544096000	123800	123800	123800	123800	1
407	20231107	141500	543972200	123800	123800	123800	123800	7
408	20231107	141400	543105600	123700	123700	123700	123700	3
409	20231107	141300	542734500	123700	123700	123700	123700	3
410	20231107	141200	542363400	123800	123700	123800	123700	21
411	20231107	141100	539764700	123700	123700	123700	123700	6
412	20231107	141000	539022500	123700	123700	123700	123600	5
413	20231107	140900	538404300	123700	123700	123700	123700	3
414	20231107	140800	538033200	123700	123700	123700	123700	1
415	20231107	140700	537909500	123700	123700	123700	123700	49
416	20231107	140600	531848200	123600	123600	123600	123600	4
417	20231107	140500	531353800	123600	123600	123600	123600	3
418	20231107	140400	530983000	123600	123700	123700	123600	83
419	20231107	140300	520716200	123600	123600	123600	123600	7
420	20231107	140200	519851000	123600	123600	123600	123600	8
421	20231107	140100	518862200	123600	123600	123600	123600	3
422	20231107	140000	518491400	123600	123600	123600	123600	3
423	20231107	135900	518120600	123600	123700	123700	123600	9
424	20231107	135800	517008100	123600	123600	123600	123600	4
425	20231107	135700	516513700	123700	123600	123700	123600	9
426	20231107	135600	515401200	123600	123600	123600	123600	3
427	20231107	135500	515030400	123600	123700	123700	123600	5
428	20231107	135400	514412300	123600	123700	123700	123600	18
429	20231107	135300	512186600	123700	123600	123700	123600	11
430	20231107	135200	510826700	123600	123600	123600	123600	4
431	20231107	135100	510332300	123600	123600	123600	123600	0
432	20231107	135000	510332300	123600	123600	123700	123600	10
433	20231107	134900	509096200	123600	123600	123600	123600	3
434	20231107	134800	508725400	123700	123600	123700	123600	10
435	20231107	134700	507489300	123600	123600	123600	123600	23
436	20231107	134600	504646500	123600	123800	123800	123600	7
437	20231107	134500	503780500	123800	123800	123800	123800	3
438	20231107	134400	503409100	123800	123800	123800	123800	20
439	20231107	134300	500933100	123800	123800	123800	123800	5
440	20231107	134200	500314100	123800	123800	123800	123800	3
441	20231107	134100	499942700	123800	123900	123900	123800	14
442	20231107	134000	498208500	123800	123600	123800	123600	13
443	20231107	133900	496599900	123600	123700	123700	123600	33
444	20231107	133800	492519400	123700	123700	123700	123700	3
445	20231107	133700	492148300	123700	123700	123700	123700	3
446	20231107	133600	491777200	123800	123800	123800	123700	23
447	20231107	133500	488930100	123800	123800	123800	123800	8
448	20231107	133400	487939700	123800	123800	123800	123800	9
449	20231107	133300	486825500	123900	123900	123900	123900	5
450	20231107	133200	486206000	123900	123800	123900	123800	17
451	20231107	133100	484100900	123800	123900	123900	123800	11
452	20231107	133000	482738100	123800	123800	123800	123800	14
453	20231107	132900	481004900	123800	123700	123800	123700	10
454	20231107	132800	479767200	123700	123700	123700	123700	4
455	20231107	132700	479272400	123800	123700	123800	123700	16
456	20231107	132600	477292500	123700	123700	123700	123700	5
457	20231107	132500	476674000	123700	123800	123800	123700	5
458	20231107	132400	476055300	123700	123700	123700	123700	3
459	20231107	132300	475684200	123700	123700	123700	123700	9
460	20231107	132200	474570900	123700	123800	123800	123700	9
461	20231107	132100	473457000	123700	123700	123700	123700	4
462	20231107	132000	472962200	123800	123600	123800	123600	35
463	20231107	131900	468632900	123600	123600	123600	123600	3
464	20231107	131800	468262100	123600	123600	123600	123600	6
465	20231107	131700	467520500	123600	123600	123600	123600	23
466	20231107	131600	464677700	123500	123500	123600	123500	18
467	20231107	131500	462453700	123500	123600	123600	123500	5
468	20231107	131400	461836100	123500	123500	123500	123500	12
469	20231107	131300	460354100	123500	123500	123500	123500	9
470	20231107	131200	459242600	123500	123500	123500	123500	5
471	20231107	131100	458625100	123500	123600	123600	123500	12
472	20231107	131000	457142400	123700	123600	123700	123600	5
473	20231107	130900	456524300	123700	123600	123700	123600	27
474	20231107	130800	453186600	123600	123600	123600	123600	6
475	20231107	130700	452445000	123600	123600	123600	123600	6
476	20231107	130600	451703400	123600	123600	123600	123600	12
477	20231107	130500	450220200	123600	123600	123700	123600	8
478	20231107	130400	449231100	123600	123600	123600	123600	5
479	20231107	130300	448613100	123600	123600	123600	123600	0
480	20231107	130200	448613100	123600	123700	123700	123600	13
481	20231107	130100	447005800	123700	123700	123700	123700	5
482	20231107	130000	446387300	123700	123600	123700	123600	27
483	20231107	125900	443049900	123600	123600	123600	123600	3
484	20231107	125800	442679100	123700	123700	123700	123700	1
485	20231107	125700	442555400	123600	123600	123600	123600	9
486	20231107	125600	441443000	123700	123700	123700	123700	0
487	20231107	125500	441443000	123700	123600	123700	123600	8
488	20231107	125400	440454100	123700	123700	123700	123600	4
489	20231107	125300	439959400	123600	123600	123600	123600	8
490	20231107	125200	438970600	123600	123600	123600	123600	4
491	20231107	125100	438476200	123600	123600	123600	123600	4
492	20231107	125000	437981800	123600	123600	123700	123600	27
493	20231107	124900	434642600	123600	123600	123600	123600	1
494	20231107	124800	434519000	123600	123600	123600	123600	5
495	20231107	124700	433901000	123700	123600	123700	123600	10
496	20231107	124600	432664900	123600	123600	123600	123600	6
497	20231107	124500	431923300	123600	123600	123600	123600	13
498	20231107	124400	430316500	123700	123700	123700	123700	5
499	20231107	124300	429698000	123600	123700	123700	123600	16
500	20231107	124200	427719400	123700	123700	123700	123700	0
501	20231107	124100	427719400	123700	123700	123700	123700	6
502	20231107	124000	426977200	123700	123700	123700	123700	1
503	20231107	123900	426853500	123700	123700	123700	123700	9
504	20231107	123800	425740200	123700	123700	123700	123700	2
505	20231107	123700	425492800	123700	123700	123700	123700	14
506	20231107	123600	423761000	123600	123600	123600	123600	5
507	20231107	123500	423143000	123600	123600	123600	123600	1
508	20231107	123400	423019400	123700	123700	123700	123700	17
509	20231107	123300	420916500	123700	123700	123700	123600	28
510	20231107	123200	417453000	123600	123600	123600	123600	5
511	20231107	123100	416835000	123600	123600	123600	123600	0
512	20231107	123000	416835000	123600	123700	123700	123600	5
513	20231107	122900	416216600	123700	123700	123700	123700	0
514	20231107	122800	416216600	123700	123700	123700	123700	2
515	20231107	122700	415969200	123700	123700	123700	123700	5
516	20231107	122600	415350700	123700	123700	123700	123700	5
517	20231107	122500	414732200	123700	123700	123700	123700	5
518	20231107	122400	414113700	123800	123800	123800	123800	5
519	20231107	122300	413494700	123800	123800	123800	123800	0
520	20231107	122200	413494700	123800	123700	123800	123700	8
521	20231107	122100	412504700	123700	123700	123700	123700	1
522	20231107	122000	412381000	123600	123600	123600	123600	5
523	20231107	121900	411763000	123700	123700	123700	123700	11
524	20231107	121800	410402300	123600	123600	123600	123600	5
525	20231107	121700	409784300	123600	123600	123600	123600	1
526	20231107	121600	409660700	123600	123700	123700	123600	13
527	20231107	121500	408053300	123700	123700	123700	123700	0
528	20231107	121400	408053300	123700	123700	123700	123700	0
529	20231107	121300	408053300	123700	123900	123900	123700	24
530	20231107	121200	405082100	123900	123900	123900	123900	12
531	20231107	121100	403595300	124000	124100	124100	124000	77
532	20231107	121000	394047100	124100	124100	124100	124100	5
533	20231107	120900	393426600	124000	124100	124100	124000	3
534	20231107	120800	393054400	124100	124100	124100	124100	33
535	20231107	120700	388959100	124100	124100	124100	124100	10
536	20231107	120600	387718100	124000	124000	124000	124000	6
537	20231107	120500	386974100	124000	124000	124000	124000	3
538	20231107	120400	386602100	124000	124000	124000	124000	5
539	20231107	120300	385982100	124100	124100	124100	124100	11
540	20231107	120200	384617000	124100	124100	124100	124100	0
541	20231107	120100	384617000	124100	124100	124100	124100	30
542	20231107	120000	380894000	124200	124200	124200	124200	16
543	20231107	115900	378906800	124300	124300	124300	124300	1
544	20231107	115800	378782500	124300	124200	124300	124200	30
545	20231107	115700	375054500	124300	124300	124300	124300	1
546	20231107	115600	374930200	124300	124300	124300	124300	84
547	20231107	115500	364489000	124400	124400	124400	124400	38
548	20231107	115400	359761800	124400	124400	124400	124400	4
549	20231107	115300	359264200	124400	124400	124400	124400	8
550	20231107	115200	358269000	124400	124400	124400	124400	0
551	20231107	115100	358269000	124400	124400	124400	124400	0
552	20231107	115000	358269000	124400	124500	124500	124400	12
553	20231107	114900	356775100	124400	124400	124400	124400	0
554	20231107	114800	356775100	124400	124400	124400	124400	5
555	20231107	114700	356153100	124500	124500	124500	124500	0
556	20231107	114600	356153100	124500	124500	124500	124500	61
557	20231107	114500	348558600	124600	124600	124600	124600	0
558	20231107	114400	348558600	124600	124600	124600	124600	0
559	20231107	114300	348558600	124600	124600	124600	124600	5
560	20231107	114200	347935600	124600	124600	124600	124600	25
561	20231107	114100	344820600	124600	124600	124600	124600	0
562	20231107	114000	344820600	124600	124500	124600	124500	16
563	20231107	113900	342827100	124500	124600	124600	124500	6
564	20231107	113800	342080000	124500	124500	124500	124500	0
565	20231107	113700	342080000	124500	124500	124500	124500	1
566	20231107	113600	341955500	124500	124600	124600	124500	11
567	20231107	113500	340585000	124500	124500	124500	124500	1
568	20231107	113400	340460500	124600	124500	124600	124500	6
569	20231107	113300	339713400	124600	124600	124600	124600	1
570	20231107	113200	339588800	124500	124500	124500	124500	7
571	20231107	113100	338717300	124500	124500	124500	124500	0
572	20231107	113000	338717300	124500	124500	124500	124500	5
573	20231107	112900	338094800	124500	124500	124500	124500	4
574	20231107	112800	337596800	124600	124600	124600	124600	1
575	20231107	112700	337472200	124600	124600	124600	124600	0
576	20231107	112600	337472200	124600	124500	124600	124500	40
577	20231107	112500	332491800	124500	124400	124500	124400	8
578	20231107	112400	331496300	124400	124400	124400	124300	6
579	20231107	112300	330750000	124400	124400	124400	124400	20
580	20231107	112200	328262000	124400	124400	124400	124400	0
581	20231107	112100	328262000	124400	124400	124400	124300	4
582	20231107	112000	327764500	124400	124500	124500	124400	15
583	20231107	111900	325897400	124600	124700	124700	124600	15
584	20231107	111800	324028100	124700	124700	124700	124600	12
585	20231107	111700	322532200	124700	124700	124700	124600	19
586	20231107	111600	320163400	124800	124900	124900	124800	39
587	20231107	111500	315295900	124900	124900	124900	124900	0
588	20231107	111400	315295900	124900	124900	124900	124900	4
589	20231107	111300	314796300	124900	125000	125000	124900	26
590	20231107	111200	311548700	125000	125000	125000	125000	0
591	20231107	111100	311548700	125000	125000	125000	125000	13
592	20231107	111000	309923700	125000	125200	125200	125000	133
593	20231107	110900	293292900	125300	125300	125300	125300	5
594	20231107	110800	292666400	125300	125300	125300	125300	5
595	20231107	110700	292039900	125400	125600	125600	125400	86
596	20231107	110600	281249200	125600	125600	125600	125600	0
597	20231107	110500	281249200	125600	125700	125700	125600	132
598	20231107	110400	264666600	125600	125600	125600	125600	5
599	20231107	110300	264038600	125600	125600	125600	125600	1
600	20231107	110200	263913000	125600	125600	125600	125600	5
601	20231107	110100	263285000	125600	125600	125600	125600	0
602	20231107	110000	263285000	125600	125600	125600	125600	6
603	20231107	105900	262531400	125700	125700	125700	125700	4
604	20231107	105800	262028600	125700	125700	125700	125700	3
605	20231107	105700	261651500	125600	125600	125600	125600	6
606	20231107	105600	260897900	125700	125700	125700	125700	1
607	20231107	105500	260772200	125600	125700	125700	125600	8
608	20231107	105400	259767200	125700	125700	125700	125700	10
609	20231107	105300	258510200	125600	125600	125600	125600	20
610	20231107	105200	255998200	125600	125600	125600	125600	7
611	20231107	105100	255119000	125600	125600	125600	125600	0
612	20231107	105000	255119000	125600	125700	125700	125600	29
613	20231107	104900	251476100	125700	125700	125700	125700	2
614	20231107	104800	251224700	125700	125800	125800	125700	6
615	20231107	104700	250470400	125700	125700	125700	125600	16
616	20231107	104600	248459500	125600	125700	125700	125600	5
617	20231107	104500	247831200	125600	125600	125600	125600	0
618	20231107	104400	247831200	125600	125700	125700	125600	15
619	20231107	104300	245946400	125800	125900	125900	125800	56
620	20231107	104200	238900600	125800	125800	125800	125800	2
621	20231107	104100	238649000	125800	125900	125900	125800	7
622	20231107	104000	237768300	125800	125800	125800	125800	2
623	20231107	103900	237516700	125900	125800	125900	125800	8
624	20231107	103800	236510200	125900	125900	125900	125900	4
625	20231107	103700	236006600	125900	125800	125900	125800	4
626	20231107	103600	235503100	125900	125900	125900	125900	12
627	20231107	103500	233992300	125900	125900	125900	125900	0
628	20231107	103400	233992300	125900	125900	125900	125900	8
629	20231107	103300	232985100	125900	125900	125900	125900	6
630	20231107	103200	232229700	125900	126000	126000	125900	17
631	20231107	103100	230087800	126000	126100	126100	126000	9
632	20231107	103000	228953700	126000	126000	126000	126000	12
633	20231107	102900	227441700	126000	126000	126000	126000	0
634	20231107	102800	227441700	126000	126000	126000	126000	2
635	20231107	102700	227189700	126100	126300	126300	126100	115
636	20231107	102600	212684700	126300	126300	126300	126300	1
637	20231107	102500	212558400	126500	126500	126500	126400	78
638	20231107	102400	202694600	126500	126500	126500	126500	0
639	20231107	102300	202694600	126500	126600	126600	126500	111
640	20231107	102200	188653000	126600	126600	126600	126600	1
641	20231107	102100	188526400	126500	126600	126600	126500	12
642	20231107	102000	187007700	126500	126500	126600	126500	9
643	20231107	101900	185869000	126600	126500	126600	126500	6
644	20231107	101800	185109900	126600	126500	126600	126500	7
645	20231107	101700	184224300	126600	126600	126600	126600	1
646	20231107	101600	184097700	126500	126600	126600	126500	6
647	20231107	101500	183338600	126500	126600	126600	126500	2
648	20231107	101400	183085500	126500	126500	126600	126500	11
649	20231107	101300	181693900	126500	126500	126500	126500	0
650	20231107	101200	181693900	126500	126600	126600	126500	336
651	20231107	101100	139156700	126600	126700	126700	126600	116
652	20231107	101000	124460500	126700	126700	126700	126700	0
653	20231107	100900	124460500	126700	126700	126700	126700	0
654	20231107	100800	124460500	126700	126700	126700	126700	0
655	20231107	100700	124460500	126700	126700	126700	126700	3
656	20231107	100600	124080400	126700	126700	126700	126700	0
657	20231107	100500	124080400	126700	126700	126700	126700	0
658	20231107	100400	124080400	126700	126700	126700	126700	0
659	20231107	100300	124080400	126700	126700	126700	126700	0
660	20231107	100200	124080400	126700	126700	126700	126700	0
661	20231107	100100	124080400	126700	126700	126700	126700	8
662	20231107	100000	123066800	127000	127000	127000	127000	1
663	20231107	095900	122939800	126700	126700	126700	126700	0
664	20231107	095800	122939800	126700	126700	126700	126700	0
665	20231107	095700	122939800	126700	126700	126700	126700	0
666	20231107	095600	122939800	126700	126800	126800	126700	8
667	20231107	095500	121926100	126800	126700	126800	126700	15
668	20231107	095400	120024700	126800	126800	126800	126800	0
669	20231107	095300	120024700	126800	126800	126800	126800	0
670	20231107	095200	120024700	126800	126800	126800	126800	0
671	20231107	095100	120024700	126800	126800	126800	126800	7
672	20231107	095000	119137100	126800	126800	126800	126800	7
673	20231107	094900	118249500	126700	126800	126800	126700	2
674	20231107	094800	117996000	126900	126900	126900	126900	2
675	20231107	094700	117742200	126900	127000	127000	126900	2
676	20231107	094600	117488300	126600	126600	126600	126600	0
677	20231107	094500	117488300	126600	126600	126600	126600	0
678	20231107	094400	117488300	126600	126600	126600	126600	33
679	20231107	094300	113310500	126600	126600	126600	126600	31
680	20231107	094200	109385900	126600	126600	126600	126600	26
681	20231107	094100	106094300	126500	126600	126600	126500	33
682	20231107	094000	101918800	126600	126600	126600	126600	0
683	20231107	093900	101918800	126600	126800	126800	126600	27
684	20231107	093800	98496200	126900	127000	127000	126900	93
685	20231107	093700	86691200	127000	127000	127000	127000	0
686	20231107	093600	86691200	127000	127000	127000	127000	3
687	20231107	093500	86310200	127100	127100	127100	127100	5
688	20231107	093400	85674700	127100	127200	127200	127100	69
689	20231107	093300	76902800	127300	127300	127300	127300	8
690	20231107	093200	75884400	127100	127100	127100	127100	0
691	20231107	093100	75884400	127100	127300	127300	127100	2
692	20231107	093000	75630000	127100	127100	127100	127100	0
693	20231107	092900	75630000	127100	127100	127100	127100	0
694	20231107	092800	75630000	127100	127100	127100	127100	0
695	20231107	092700	75630000	127100	127100	127100	127100	20
696	20231107	092600	73088000	127200	127200	127200	127200	0
697	20231107	092500	73088000	127200	127100	127200	127100	35
698	20231107	092400	68638000	126900	126900	126900	126900	0
699	20231107	092300	68638000	126900	126900	126900	126900	2
700	20231107	092200	68384200	126900	127000	127000	126900	36
701	20231107	092100	63812400	127000	127100	127100	127000	4
702	20231107	092000	63304100	127100	127100	127100	127100	2
703	20231107	091900	63049900	127300	127300	127300	127300	5
704	20231107	091800	62413400	127300	127300	127300	127300	0
705	20231107	091700	62413400	127300	127300	127300	127300	0
706	20231107	091600	62413400	127300	127300	127300	127300	4
707	20231107	091500	61904200	127300	127300	127300	127300	0
708	20231107	091400	61904200	127300	127300	127300	127300	0
709	20231107	091300	61904200	127300	127300	127300	127300	0
710	20231107	091200	61904200	127300	127300	127300	127300	17
711	20231107	091100	59740100	127300	127300	127300	127300	12
712	20231107	091000	58212500	127300	127300	127300	127300	2
713	20231107	090900	57957900	127300	127300	127300	127300	50
714	20231107	090800	51592900	127000	127000	127000	127000	65
715	20231107	090700	43337900	127000	127000	127000	127000	1
716	20231107	090600	43210900	127000	127000	127000	126600	42
717	20231107	090500	37878100	126600	126600	127000	126600	11
718	20231107	090400	36485100	126600	127000	127000	126600	16
719	20231107	090300	34459100	126500	126500	126500	126500	0
720	20231107	090200	34459100	126500	126500	126500	126500	34
721	20231107	090100	30158100	126300	126500	126500	126300	42
722	20231107	090000	24846500	126300	127800	127800	126300	195