KissMeData/383220/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	211000	7100709000	91600	91600	91600	91600	4556
3	20231116	210900	7100709000	91600	91600	91600	91600	0
4	20231116	210800	7100709000	91600	91600	91600	91600	0
5	20231116	210700	7100709000	91600	91600	91600	91600	0
6	20231116	210600	7100709000	91600	91600	91600	91600	0
7	20231116	210500	7100709000	91600	91600	91600	91600	0
8	20231116	210400	7100709000	91600	91600	91600	91600	0
9	20231116	210300	7100709000	91600	91600	91600	91600	0
10	20231116	210200	7100709000	91600	91600	91600	91600	0
11	20231116	210100	7100709000	91600	91600	91600	91600	0
12	20231116	210000	7100709000	91600	91600	91600	91600	0
13	20231116	205900	7100709000	91600	91600	91600	91600	0
14	20231116	205800	7100709000	91600	91600	91600	91600	0
15	20231116	205700	7100709000	91600	91600	91600	91600	0
16	20231116	205600	7100709000	91600	91600	91600	91600	0
17	20231116	205500	7100709000	91600	91600	91600	91600	0
18	20231116	205400	7100709000	91600	91600	91600	91600	0
19	20231116	205300	7100709000	91600	91600	91600	91600	0
20	20231116	205200	7100709000	91600	91600	91600	91600	0
21	20231116	205100	7100709000	91600	91600	91600	91600	0
22	20231116	205000	7100709000	91600	91600	91600	91600	0
23	20231116	204900	7100709000	91600	91600	91600	91600	0
24	20231116	204800	7100709000	91600	91600	91600	91600	0
25	20231116	204700	7100709000	91600	91600	91600	91600	0
26	20231116	204600	7100709000	91600	91600	91600	91600	0
27	20231116	204500	7100709000	91600	91600	91600	91600	0
28	20231116	204400	7100709000	91600	91600	91600	91600	0
29	20231116	204300	7100709000	91600	91600	91600	91600	0
30	20231116	204200	7100709000	91600	91600	91600	91600	0
31	20231116	204100	7100709000	91600	91600	91600	91600	0
32	20231116	204000	7100709000	91600	91600	91600	91600	4556
33	20231116	203900	7100709000	91600	91600	91600	91600	0
34	20231116	203800	7100709000	91600	91600	91600	91600	0
35	20231116	203700	7100709000	91600	91600	91600	91600	0
36	20231116	203600	7100709000	91600	91600	91600	91600	0
37	20231116	203500	7100709000	91600	91600	91600	91600	0
38	20231116	203400	7100709000	91600	91600	91600	91600	0
39	20231116	203300	7100709000	91600	91600	91600	91600	0
40	20231116	203200	7100709000	91600	91600	91600	91600	0
41	20231116	203100	7100709000	91600	91600	91600	91600	0
42	20231116	203000	7100709000	91600	91600	91600	91600	0
43	20231116	202900	7100709000	91600	91600	91600	91600	0
44	20231116	202800	7100709000	91600	91600	91600	91600	0
45	20231116	202700	7100709000	91600	91600	91600	91600	0
46	20231116	202600	7100709000	91600	91600	91600	91600	0
47	20231116	202500	7100709000	91600	91600	91600	91600	0
48	20231116	202400	7100709000	91600	91600	91600	91600	0
49	20231116	202300	7100709000	91600	91600	91600	91600	0
50	20231116	202200	7100709000	91600	91600	91600	91600	0
51	20231116	202100	7100709000	91600	91600	91600	91600	0
52	20231116	202000	7100709000	91600	91600	91600	91600	0
53	20231116	201900	7100709000	91600	91600	91600	91600	0
54	20231116	201800	7100709000	91600	91600	91600	91600	0
55	20231116	201700	7100709000	91600	91600	91600	91600	0
56	20231116	201600	7100709000	91600	91600	91600	91600	0
57	20231116	201500	7100709000	91600	91600	91600	91600	0
58	20231116	201400	7100709000	91600	91600	91600	91600	0
59	20231116	201300	7100709000	91600	91600	91600	91600	0
60	20231116	201200	7100709000	91600	91600	91600	91600	0
61	20231116	201100	7100709000	91600	91600	91600	91600	0
62	20231116	201000	7100709000	91600	91600	91600	91600	4556
63	20231116	200900	7100709000	91600	91600	91600	91600	0
64	20231116	200800	7100709000	91600	91600	91600	91600	0
65	20231116	200700	7100709000	91600	91600	91600	91600	0
66	20231116	200600	7100709000	91600	91600	91600	91600	0
67	20231116	200500	7100709000	91600	91600	91600	91600	0
68	20231116	200400	7100709000	91600	91600	91600	91600	0
69	20231116	200300	7100709000	91600	91600	91600	91600	0
70	20231116	200200	7100709000	91600	91600	91600	91600	0
71	20231116	200100	7100709000	91600	91600	91600	91600	0
72	20231116	200000	7100709000	91600	91600	91600	91600	0
73	20231116	195900	7100709000	91600	91600	91600	91600	0
74	20231116	195800	7100709000	91600	91600	91600	91600	0
75	20231116	195700	7100709000	91600	91600	91600	91600	0
76	20231116	195600	7100709000	91600	91600	91600	91600	0
77	20231116	195500	7100709000	91600	91600	91600	91600	0
78	20231116	195400	7100709000	91600	91600	91600	91600	0
79	20231116	195300	7100709000	91600	91600	91600	91600	0
80	20231116	195200	7100709000	91600	91600	91600	91600	0
81	20231116	195100	7100709000	91600	91600	91600	91600	0
82	20231116	195000	7100709000	91600	91600	91600	91600	0
83	20231116	194900	7100709000	91600	91600	91600	91600	0
84	20231116	194800	7100709000	91600	91600	91600	91600	0
85	20231116	194700	7100709000	91600	91600	91600	91600	0
86	20231116	194600	7100709000	91600	91600	91600	91600	0
87	20231116	194500	7100709000	91600	91600	91600	91600	0
88	20231116	194400	7100709000	91600	91600	91600	91600	0
89	20231116	194300	7100709000	91600	91600	91600	91600	0
90	20231116	194200	7100709000	91600	91600	91600	91600	0
91	20231116	194100	7100709000	91600	91600	91600	91600	0
92	20231116	194000	7100709000	91600	91600	91600	91600	4556
93	20231116	193900	7100709000	91600	91600	91600	91600	0
94	20231116	193800	7100709000	91600	91600	91600	91600	0
95	20231116	193700	7100709000	91600	91600	91600	91600	0
96	20231116	193600	7100709000	91600	91600	91600	91600	0
97	20231116	193500	7100709000	91600	91600	91600	91600	0
98	20231116	193400	7100709000	91600	91600	91600	91600	0
99	20231116	193300	7100709000	91600	91600	91600	91600	0
100	20231116	193200	7100709000	91600	91600	91600	91600	0
101	20231116	193100	7100709000	91600	91600	91600	91600	0
102	20231116	193000	7100709000	91600	91600	91600	91600	0
103	20231116	192900	7100709000	91600	91600	91600	91600	0
104	20231116	192800	7100709000	91600	91600	91600	91600	0
105	20231116	192700	7100709000	91600	91600	91600	91600	0
106	20231116	192600	7100709000	91600	91600	91600	91600	0
107	20231116	192500	7100709000	91600	91600	91600	91600	0
108	20231116	192400	7100709000	91600	91600	91600	91600	0
109	20231116	192300	7100709000	91600	91600	91600	91600	0
110	20231116	192200	7100709000	91600	91600	91600	91600	0
111	20231116	192100	7100709000	91600	91600	91600	91600	0
112	20231116	192000	7100709000	91600	91600	91600	91600	0
113	20231116	191900	7100709000	91600	91600	91600	91600	0
114	20231116	191800	7100709000	91600	91600	91600	91600	0
115	20231116	191700	7100709000	91600	91600	91600	91600	0
116	20231116	191600	7100709000	91600	91600	91600	91600	0
117	20231116	191500	7100709000	91600	91600	91600	91600	0
118	20231116	191400	7100709000	91600	91600	91600	91600	0
119	20231116	191300	7100709000	91600	91600	91600	91600	0
120	20231116	191200	7100709000	91600	91600	91600	91600	0
121	20231116	191100	7100709000	91600	91600	91600	91600	0
122	20231116	191000	7100709000	91600	91600	91600	91600	4556
123	20231116	190900	7100709000	91600	91600	91600	91600	0
124	20231116	190800	7100709000	91600	91600	91600	91600	0
125	20231116	190700	7100709000	91600	91600	91600	91600	0
126	20231116	190600	7100709000	91600	91600	91600	91600	0
127	20231116	190500	7100709000	91600	91600	91600	91600	0
128	20231116	190400	7100709000	91600	91600	91600	91600	0
129	20231116	190300	7100709000	91600	91600	91600	91600	0
130	20231116	190200	7100709000	91600	91600	91600	91600	0
131	20231116	190100	7100709000	91600	91600	91600	91600	0
132	20231116	190000	7100709000	91600	91600	91600	91600	0
133	20231116	185900	7100709000	91600	91600	91600	91600	0
134	20231116	185800	7100709000	91600	91600	91600	91600	0
135	20231116	185700	7100709000	91600	91600	91600	91600	0
136	20231116	185600	7100709000	91600	91600	91600	91600	0
137	20231116	185500	7100709000	91600	91600	91600	91600	0
138	20231116	185400	7100709000	91600	91600	91600	91600	0
139	20231116	185300	7100709000	91600	91600	91600	91600	0
140	20231116	185200	7100709000	91600	91600	91600	91600	0
141	20231116	185100	7100709000	91600	91600	91600	91600	0
142	20231116	185000	7100709000	91600	91600	91600	91600	0
143	20231116	184900	7100709000	91600	91600	91600	91600	0
144	20231116	184800	7100709000	91600	91600	91600	91600	0
145	20231116	184700	7100709000	91600	91600	91600	91600	0
146	20231116	184600	7100709000	91600	91600	91600	91600	0
147	20231116	184500	7100709000	91600	91600	91600	91600	0
148	20231116	184400	7100709000	91600	91600	91600	91600	0
149	20231116	184300	7100709000	91600	91600	91600	91600	0
150	20231116	184200	7100709000	91600	91600	91600	91600	0
151	20231116	184100	7100709000	91600	91600	91600	91600	0
152	20231116	184000	7100709000	91600	91600	91600	91600	4556
153	20231116	183900	7100709000	91600	91600	91600	91600	0
154	20231116	183800	7100709000	91600	91600	91600	91600	0
155	20231116	183700	7100709000	91600	91600	91600	91600	0
156	20231116	183600	7100709000	91600	91600	91600	91600	0
157	20231116	183500	7100709000	91600	91600	91600	91600	0
158	20231116	183400	7100709000	91600	91600	91600	91600	0
159	20231116	183300	7100709000	91600	91600	91600	91600	0
160	20231116	183200	7100709000	91600	91600	91600	91600	0
161	20231116	183100	7100709000	91600	91600	91600	91600	0
162	20231116	183000	7100709000	91600	91600	91600	91600	0
163	20231116	182900	7100709000	91600	91600	91600	91600	0
164	20231116	182800	7100709000	91600	91600	91600	91600	0
165	20231116	182700	7100709000	91600	91600	91600	91600	0
166	20231116	182600	7100709000	91600	91600	91600	91600	0
167	20231116	182500	7100709000	91600	91600	91600	91600	0
168	20231116	182400	7100709000	91600	91600	91600	91600	0
169	20231116	182300	7100709000	91600	91600	91600	91600	0
170	20231116	182200	7100709000	91600	91600	91600	91600	0
171	20231116	182100	7100709000	91600	91600	91600	91600	0
172	20231116	182000	7100709000	91600	91600	91600	91600	0
173	20231116	181900	7100709000	91600	91600	91600	91600	0
174	20231116	181800	7100709000	91600	91600	91600	91600	0
175	20231116	181700	7100709000	91600	91600	91600	91600	0
176	20231116	181600	7100709000	91600	91600	91600	91600	0
177	20231116	181500	7100709000	91600	91600	91600	91600	0
178	20231116	181400	7100709000	91600	91600	91600	91600	0
179	20231116	181300	7100709000	91600	91600	91600	91600	0
180	20231116	181200	7100709000	91600	91600	91600	91600	0
181	20231116	181100	7100709000	91600	91600	91600	91600	0
182	20231116	181000	7100709000	91600	91600	91600	91600	4556
183	20231116	180900	7100709000	91600	91600	91600	91600	0
184	20231116	180800	7100709000	91600	91600	91600	91600	0
185	20231116	180700	7100709000	91600	91600	91600	91600	0
186	20231116	180600	7100709000	91600	91600	91600	91600	0
187	20231116	180500	7100709000	91600	91600	91600	91600	0
188	20231116	180400	7100709000	91600	91600	91600	91600	0
189	20231116	180300	7100709000	91600	91600	91600	91600	0
190	20231116	180200	7100709000	91600	91600	91600	91600	0
191	20231116	180100	7100709000	91600	91600	91600	91600	0
192	20231116	180000	7100709000	91600	91600	91600	91600	0
193	20231116	175900	7100709000	91600	91600	91600	91600	0
194	20231116	175800	7100709000	91600	91600	91600	91600	0
195	20231116	175700	7100709000	91600	91600	91600	91600	0
196	20231116	175600	7100709000	91600	91600	91600	91600	0
197	20231116	175500	7100709000	91600	91600	91600	91600	0
198	20231116	175400	7100709000	91600	91600	91600	91600	0
199	20231116	175300	7100709000	91600	91600	91600	91600	0
200	20231116	175200	7100709000	91600	91600	91600	91600	0
201	20231116	175100	7100709000	91600	91600	91600	91600	0
202	20231116	175000	7100709000	91600	91600	91600	91600	0
203	20231116	174900	7100709000	91600	91600	91600	91600	0
204	20231116	174800	7100709000	91600	91600	91600	91600	0
205	20231116	174700	7100709000	91600	91600	91600	91600	0
206	20231116	174600	7100709000	91600	91600	91600	91600	0
207	20231116	174500	7100709000	91600	91600	91600	91600	0
208	20231116	174400	7100709000	91600	91600	91600	91600	0
209	20231116	174300	7100709000	91600	91600	91600	91600	0
210	20231116	174200	7100709000	91600	91600	91600	91600	0
211	20231116	174100	7100709000	91600	91600	91600	91600	0
212	20231116	174000	7100709000	91600	91600	91600	91600	4556
213	20231116	173900	7100709000	91600	91600	91600	91600	0
214	20231116	173800	7100709000	91600	91600	91600	91600	0
215	20231116	173700	7100709000	91600	91600	91600	91600	0
216	20231116	173600	7100709000	91600	91600	91600	91600	0
217	20231116	173500	7100709000	91600	91600	91600	91600	0
218	20231116	173400	7100709000	91600	91600	91600	91600	0
219	20231116	173300	7100709000	91600	91600	91600	91600	0
220	20231116	173200	7100709000	91600	91600	91600	91600	0
221	20231116	173100	7100709000	91600	91600	91600	91600	0
222	20231116	173000	7100709000	91600	91600	91600	91600	0
223	20231116	172900	7100709000	91600	91600	91600	91600	0
224	20231116	172800	7100709000	91600	91600	91600	91600	0
225	20231116	172700	7100709000	91600	91600	91600	91600	0
226	20231116	172600	7100709000	91600	91600	91600	91600	0
227	20231116	172500	7100709000	91600	91600	91600	91600	0
228	20231116	172400	7100709000	91600	91600	91600	91600	0
229	20231116	172300	7100709000	91600	91600	91600	91600	0
230	20231116	172200	7100709000	91600	91600	91600	91600	0
231	20231116	172100	7100709000	91600	91600	91600	91600	0
232	20231116	172000	7100709000	91600	91600	91600	91600	0
233	20231116	171900	7100709000	91600	91600	91600	91600	0
234	20231116	171800	7100709000	91600	91600	91600	91600	0
235	20231116	171700	7100709000	91600	91600	91600	91600	0
236	20231116	171600	7100709000	91600	91600	91600	91600	0
237	20231116	171500	7100709000	91600	91600	91600	91600	0
238	20231116	171400	7100709000	91600	91600	91600	91600	0
239	20231116	171300	7100709000	91600	91600	91600	91600	0
240	20231116	171200	7100709000	91600	91600	91600	91600	0
241	20231116	171100	7100709000	91600	91600	91600	91600	0
242	20231116	171000	7100709000	91600	91600	91600	91600	4556
243	20231116	170900	7100709000	91600	91600	91600	91600	0
244	20231116	170800	7100709000	91600	91600	91600	91600	0
245	20231116	170700	7100709000	91600	91600	91600	91600	0
246	20231116	170600	7100709000	91600	91600	91600	91600	0
247	20231116	170500	7100709000	91600	91600	91600	91600	0
248	20231116	170400	7100709000	91600	91600	91600	91600	0
249	20231116	170300	7100709000	91600	91600	91600	91600	0
250	20231116	170200	7100709000	91600	91600	91600	91600	0
251	20231116	170100	7100709000	91600	91600	91600	91600	0
252	20231116	170000	7100709000	91600	91600	91600	91600	0
253	20231116	165900	7100709000	91600	91600	91600	91600	0
254	20231116	165800	7100709000	91600	91600	91600	91600	0
255	20231116	165700	7100709000	91600	91600	91600	91600	0
256	20231116	165600	7100709000	91600	91600	91600	91600	0
257	20231116	165500	7100709000	91600	91600	91600	91600	0
258	20231116	165400	7100709000	91600	91600	91600	91600	0
259	20231116	165300	7100709000	91600	91600	91600	91600	0
260	20231116	165200	7100709000	91600	91600	91600	91600	0
261	20231116	165100	7100709000	91600	91600	91600	91600	0
262	20231116	165000	7100709000	91600	91600	91600	91600	0
263	20231116	164900	7100709000	91600	91600	91600	91600	0
264	20231116	164800	7100709000	91600	91600	91600	91600	0
265	20231116	164700	7100709000	91600	91600	91600	91600	0
266	20231116	164600	7100709000	91600	91600	91600	91600	0
267	20231116	164500	7100709000	91600	91600	91600	91600	0
268	20231116	164400	7100709000	91600	91600	91600	91600	0
269	20231116	164300	7100709000	91600	91600	91600	91600	0
270	20231116	164200	7100709000	91600	91600	91600	91600	0
271	20231116	164100	7100709000	91600	91600	91600	91600	0
272	20231116	164000	7100709000	91600	91600	91600	91600	4556
273	20231116	163900	7100709000	91600	91600	91600	91600	0
274	20231116	163800	7100709000	91600	91600	91600	91600	0
275	20231116	163700	7100709000	91600	91600	91600	91600	0
276	20231116	163600	7100709000	91600	91600	91600	91600	0
277	20231116	163500	7100709000	91600	91600	91600	91600	0
278	20231116	163400	7100709000	91600	91600	91600	91600	0
279	20231116	163300	7100709000	91600	91600	91600	91600	0
280	20231116	163200	7100709000	91600	91600	91600	91600	0
281	20231116	163100	7100709000	91600	91600	91600	91600	0
282	20231116	163000	7100709000	91600	91600	91600	91600	4556
283	20231116	162900	6683379400	91700	91700	91700	91700	0
284	20231116	162800	6683379400	91700	91700	91700	91700	0
285	20231116	162700	6683379400	91700	91700	91700	91700	0
286	20231116	162600	6683379400	91700	91700	91700	91700	0
287	20231116	162500	6683379400	91700	91700	91700	91700	0
288	20231116	162400	6683379400	91700	91700	91700	91700	0
289	20231116	162300	6683379400	91700	91700	91700	91700	0
290	20231116	162200	6683379400	91700	91700	91700	91700	0
291	20231116	162100	6683379400	91700	91700	91700	91700	0
292	20231116	162000	6683379400	91700	91700	91700	91700	0
293	20231116	161900	6683379400	91700	91800	91800	91600	160
294	20231116	161800	6668712900	91800	91700	91800	91600	37
295	20231116	161700	6665318800	91700	91800	91800	91600	69
296	20231116	161600	6658990800	91800	91800	91800	91700	86
297	20231116	161500	6651101500	91800	91800	91800	91700	55
298	20231116	161400	6646055200	91800	91800	91800	91600	70
299	20231116	161300	6639637900	91600	91600	91800	91600	69
300	20231116	161200	6633312400	91800	91700	91800	91600	82
301	20231116	161100	6625793000	91800	91800	91900	91700	135
302	20231116	161000	6613406600	91800	91900	91900	91800	47
303	20231116	160900	6609090400	91900	91900	91900	91800	74
304	20231116	160800	6602296100	91800	91900	91900	91800	183
305	20231116	160700	6585480900	91800	91800	91900	91800	69
306	20231116	160600	6579145200	91900	91800	91900	91700	87
307	20231116	160500	6571157700	91800	91700	91900	91700	60
308	20231116	160400	6565651600	91800	91800	91900	91700	72
309	20231116	160300	6559044500	91800	91700	91800	91700	91
310	20231116	160200	6550692700	91700	91800	91800	91700	59
311	20231116	160100	6545280400	91700	91800	91800	91700	41
312	20231116	160000	6541517600	91800	91800	91800	91700	129
313	20231116	155900	6529685600	91700	91800	91800	91700	143
314	20231116	155800	6516563600	91800	91800	91900	91700	222
315	20231116	155700	6496191900	91800	91800	91900	91800	211
316	20231116	155600	6476814200	91900	91800	91900	91700	107
317	20231116	155500	6466991400	91900	91900	92000	91800	60
318	20231116	155400	6461481000	91900	91800	92000	91800	189
319	20231116	155300	6444118500	91800	92000	92100	91800	71
320	20231116	155200	6437593500	92000	92100	92200	91900	222
321	20231116	155100	6417151400	92200	92200	92200	92100	279
322	20231116	155000	6391429100	92200	92100	92300	92100	472
323	20231116	154900	6347926200	92100	92200	92200	92100	749
324	20231116	154800	6278898600	92200	92100	92200	92100	583
325	20231116	154700	6225157200	92100	92200	92200	92100	671
326	20231116	154600	6163295000	92200	92000	92200	92000	551
327	20231116	154500	6112523900	92100	92100	92100	92000	617
328	20231116	154400	6055708500	92100	91900	92100	91900	520
329	20231116	154300	6007862200	91900	92000	92000	91900	362
330	20231116	154200	5974561400	92000	91900	92000	91800	559
331	20231116	154100	5923175600	91900	91800	91900	91600	274
332	20231116	154000	5898020000	91800	91600	91900	91600	55
333	20231116	153900	5892971200	91600	91600	91800	91600	216
334	20231116	153800	5873162800	91600	91600	91700	91600	129
335	20231116	153700	5861343700	91700	91700	91800	91600	250
336	20231116	153600	5838415700	91800	91700	91800	91700	154
337	20231116	153500	5824290400	91700	91700	91800	91700	120
338	20231116	153400	5813284200	91700	91800	91800	91700	198
339	20231116	153300	5795117900	91700	91800	91800	91700	141
340	20231116	153200	5782183900	91800	91700	91800	91700	105
341	20231116	153100	5772552700	91700	91800	91900	91700	235
342	20231116	153000	5750985500	91900	91800	91900	91800	180
343	20231116	152900	5734455700	91800	91900	91900	91800	180
344	20231116	152800	5717923400	91800	91800	91900	91800	160
345	20231116	152700	5703223700	91900	91800	91900	91800	134
346	20231116	152600	5690919300	91900	91800	91900	91800	176
347	20231116	152500	5674754000	91800	91700	91800	91700	344
348	20231116	152400	5643185700	91700	91700	91800	91700	81
349	20231116	152300	5635754200	91700	91800	91800	91700	139
350	20231116	152200	5623001400	91700	91800	91800	91700	223
351	20231116	152100	5602542100	91800	91800	91800	91700	170
352	20231116	152000	5586947600	91800	91800	91800	91700	205
353	20231116	151900	5568138400	91700	91800	91800	91700	230
354	20231116	151800	5547032700	91700	91700	91800	91600	569
355	20231116	151700	5494855900	91700	91600	91700	91600	267
356	20231116	151600	5470383600	91700	91600	91700	91600	78
357	20231116	151500	5463235000	91600	91500	91700	91500	172
358	20231116	151400	5447473000	91500	91500	91700	91500	463
359	20231116	151300	5405070500	91600	91500	91600	91500	473
360	20231116	151200	5361765900	91500	91600	91700	91500	116
361	20231116	151100	5351140400	91600	91600	91700	91500	151
362	20231116	151000	5337309800	91500	91600	91700	91500	225
363	20231116	150900	5316707100	91600	91600	91700	91600	453
364	20231116	150800	5275206800	91700	91700	91700	91600	641
365	20231116	150700	5216479600	91600	91700	91700	91600	233
366	20231116	150600	5195124100	91700	91600	91700	91600	168
367	20231116	150500	5179728900	91700	91600	91700	91600	221
368	20231116	150400	5159472400	91700	91700	91900	91600	101
369	20231116	150300	5150207400	91700	91800	91900	91700	104
370	20231116	150200	5140667800	91900	91700	91900	91600	382
371	20231116	150100	5105637400	91600	91800	91800	91600	220
372	20231116	150000	5085463500	91700	91800	91800	91700	51
373	20231116	145900	5080784700	91800	91800	91800	91700	220
374	20231116	145800	5060600400	91800	91700	91800	91700	149
375	20231116	145700	5046935000	91700	91700	91800	91700	248
376	20231116	145600	5024183500	91700	91800	91800	91700	86
377	20231116	145500	5016293600	91700	91800	91800	91700	148
378	20231116	145400	5002716800	91800	91800	91800	91700	202
379	20231116	145300	4984184700	91800	91700	91800	91700	124
380	20231116	145200	4972811700	91800	91800	91900	91700	288
381	20231116	145100	4946377000	91700	91700	91900	91700	209
382	20231116	145000	4927197300	91700	91800	91900	91700	171
383	20231116	144900	4911509900	91700	91700	91900	91700	146
384	20231116	144800	4898114600	91800	91700	91900	91700	334
385	20231116	144700	4867449300	91700	91700	91900	91700	131
386	20231116	144600	4855431600	91700	91800	91900	91700	144
387	20231116	144500	4842221900	91700	91700	91900	91700	179
388	20231116	144400	4825791400	91800	91800	91900	91700	109
389	20231116	144300	4815788200	91700	91800	91900	91700	634
390	20231116	144200	4757547200	91700	91700	91800	91700	237
391	20231116	144100	4735805300	91800	91700	91800	91700	180
392	20231116	144000	4719298400	91700	91600	91800	91600	51
393	20231116	143900	4714622600	91700	91700	91800	91600	156
394	20231116	143800	4700320500	91800	91700	91800	91600	121
395	20231116	143700	4689232300	91700	91700	91800	91600	248
396	20231116	143600	4666498400	91700	91600	91700	91600	117
397	20231116	143500	4655771000	91600	91600	91700	91600	156
398	20231116	143400	4641476400	91700	91700	91700	91600	190
399	20231116	143300	4624062200	91700	91600	91700	91600	166
400	20231116	143200	4608850300	91600	91700	91700	91600	78
401	20231116	143100	4601703800	91700	91700	91700	91600	186
402	20231116	143000	4584657500	91600	91600	91700	91600	185
403	20231116	142900	4567706200	91600	91700	91700	91600	132
404	20231116	142800	4555612200	91600	91800	91800	91600	813
405	20231116	142700	4481052700	91800	91800	91900	91800	169
406	20231116	142600	4465535900	91900	91800	91900	91800	96
407	20231116	142500	4456722300	91900	91800	91900	91800	215
408	20231116	142400	4436977300	91900	91800	91900	91800	51
409	20231116	142300	4432294300	91900	91800	91900	91800	143
410	20231116	142200	4419163500	91900	91900	91900	91800	197
411	20231116	142100	4401070800	91900	91800	91900	91800	147
412	20231116	142000	4387574700	91800	91800	91900	91800	86
413	20231116	141900	4379676000	91800	91800	91900	91800	197
414	20231116	141800	4361584200	91800	91800	91900	91700	431
415	20231116	141700	4322017400	91900	91900	91900	91800	166
416	20231116	141600	4306771300	91900	91900	92000	91800	125
417	20231116	141500	4295285600	91900	91900	92000	91900	149
418	20231116	141400	4281589600	91900	91900	92000	91900	155
419	20231116	141300	4267337000	91900	92000	92100	91900	191
420	20231116	141200	4249771500	92000	91900	92000	91900	67
421	20231116	141100	4243610600	92000	92000	92000	91900	186
422	20231116	141000	4226507600	92000	92000	92000	91900	115
423	20231116	140900	4215937200	91900	91900	92000	91900	88
424	20231116	140800	4207848300	91900	92000	92000	91900	122
425	20231116	140700	4196628200	92000	92000	92100	91900	49
426	20231116	140600	4192122900	91900	91900	92100	91800	113
427	20231116	140500	4181736800	92100	91800	92100	91800	273
428	20231116	140400	4156647300	91800	91800	92000	91800	75
429	20231116	140300	4149757000	91800	91800	92000	91800	115
430	20231116	140200	4139197000	91800	91900	91900	91800	149
431	20231116	140100	4125511600	92000	91900	92000	91800	130
432	20231116	140000	4113564300	92000	91900	92000	91900	48
433	20231116	135900	4109151200	91900	92000	92000	91900	172
434	20231116	135800	4093335600	91900	92000	92100	91900	260
435	20231116	135700	4069415100	92000	92100	92200	92000	168
436	20231116	135600	4053950300	92100	92000	92100	92000	34
437	20231116	135500	4050820900	92000	92000	92100	92000	162
438	20231116	135400	4035910900	92100	92100	92200	92000	171
439	20231116	135300	4020161500	92100	92200	92200	92000	207
440	20231116	135200	4001099500	92100	92000	92100	92000	90
441	20231116	135100	3992815600	92000	92000	92200	92000	149
442	20231116	135000	3979092500	92000	92100	92200	92000	176
443	20231116	134900	3962888600	92100	92100	92200	92100	88
444	20231116	134800	3954783200	92200	92200	92200	92100	143
445	20231116	134700	3941603500	92200	92100	92200	92100	250
446	20231116	134600	3918574500	92100	92200	92200	92100	43
447	20231116	134500	3914611900	92200	92100	92200	92100	129
448	20231116	134400	3902721400	92200	92000	92200	92000	518
449	20231116	134300	3855010400	92100	92000	92100	92000	57
450	20231116	134200	3849765000	92000	92000	92100	92000	160
451	20231116	134100	3835033700	92100	92100	92100	92000	50
452	20231116	134000	3830430200	92000	92100	92100	92000	76
453	20231116	133900	3823435400	92100	92000	92100	92000	117
454	20231116	133800	3812662200	92000	92000	92100	92000	62
455	20231116	133700	3806955500	92000	92000	92100	92000	92
456	20231116	133600	3798487100	92100	92000	92100	92000	110
457	20231116	133500	3788358300	92000	92000	92100	92000	77
458	20231116	133400	3781273200	92100	92000	92100	92000	141
459	20231116	133300	3768289000	92100	92000	92100	92000	25
460	20231116	133200	3765987200	92000	92100	92100	91900	92
461	20231116	133100	3757521300	92100	92000	92100	92000	86
462	20231116	133000	3749600800	92000	92100	92100	92000	109
463	20231116	132900	3739570800	92100	92000	92100	92000	27
464	20231116	132800	3737084700	92000	92000	92100	91900	170
465	20231116	132700	3721445000	92000	92000	92000	91900	20
466	20231116	132600	3719605200	92000	92000	92000	91900	82
467	20231116	132500	3712061800	92000	91900	92000	91900	70
468	20231116	132400	3705624700	91900	92000	92000	91900	208
469	20231116	132300	3686507100	92000	92000	92000	91900	28
470	20231116	132200	3683931700	92000	92000	92000	91900	138
471	20231116	132100	3671239800	92000	91900	92000	91800	157
472	20231116	132000	3656811500	91900	91900	91900	91900	36
473	20231116	131900	3653503100	91900	91900	91900	91800	98
474	20231116	131800	3644497600	91800	91900	91900	91800	228
475	20231116	131700	3623555700	91900	91900	91900	91800	18
476	20231116	131600	3621902000	91900	91800	91900	91800	94
477	20231116	131500	3613264000	91900	91900	91900	91800	41
478	20231116	131400	3609499300	91900	92000	92000	91900	119
479	20231116	131300	3598555400	92000	91900	92000	91900	23
480	20231116	131200	3596441500	92000	91900	92000	91900	36
481	20231116	131100	3593131700	91900	91800	91900	91800	176
482	20231116	131000	3576966700	91900	91900	91900	91900	26
483	20231116	130900	3574577300	91900	91800	91900	91800	192
484	20231116	130800	3556943600	91800	91900	91900	91800	7
485	20231116	130700	3556300900	91900	91900	91900	91900	24
486	20231116	130600	3554095300	91900	91900	91900	91900	194
487	20231116	130500	3536266700	91900	91800	91900	91800	126
488	20231116	130400	3524687400	91900	91800	91900	91800	4
489	20231116	130300	3524319900	91900	92000	92000	91800	178
490	20231116	130200	3507961800	92000	92000	92000	91900	356
491	20231116	130100	3475243800	92000	92000	92000	91900	16
492	20231116	130000	3473772400	92000	92000	92000	92000	14
493	20231116	125900	3472484400	91900	91900	92000	91900	16
494	20231116	125800	3471013800	92000	92000	92100	92000	190
495	20231116	125700	3453532300	92100	92000	92100	91900	81
496	20231116	125600	3446077200	92000	91900	92000	91900	28
497	20231116	125500	3443502400	92000	91900	92000	91900	22
498	20231116	125400	3441478500	92000	92000	92000	91900	13
499	20231116	125300	3440283200	92000	92000	92000	91900	14
500	20231116	125200	3438995500	92000	91900	92000	91900	48
501	20231116	125100	3434580100	92000	92000	92000	92000	12
502	20231116	125000	3433476100	92000	91900	92000	91900	55
503	20231116	124900	3428417500	92000	92000	92000	91900	15
504	20231116	124800	3427037600	92000	92000	92000	91900	31
505	20231116	124700	3424186100	91900	92000	92000	91900	38
506	20231116	124600	3420690400	91900	92000	92000	91900	18
507	20231116	124500	3419035100	92000	91900	92000	91900	6
508	20231116	124400	3418483400	92200	92000	92200	91900	55
509	20231116	124300	3413420700	92000	91900	92000	91900	47
510	20231116	124200	3409101300	91900	92100	92100	91900	32
511	20231116	124100	3406157100	92100	91900	92100	91900	66
512	20231116	124000	3400087900	92000	91900	92000	91900	291
513	20231116	123900	3373344900	91900	91900	91900	91800	47
514	20231116	123800	3369026300	91900	91800	91900	91800	27
515	20231116	123700	3366545300	91900	91900	91900	91800	384
516	20231116	123600	3331258200	91900	91800	91900	91800	78
517	20231116	123500	3324096600	91800	91700	91800	91700	77
518	20231116	123400	3317033800	91800	91800	91800	91700	89
519	20231116	123300	3308868300	91800	91900	91900	91800	821
520	20231116	123200	3233500000	91800	91900	91900	91800	73
521	20231116	123100	3226795800	91900	91900	91900	91800	28
522	20231116	123000	3224222700	91900	92000	92000	91800	425
523	20231116	122900	3185164100	91900	91900	92000	91900	21
524	20231116	122800	3183232500	92000	92000	92000	91900	44
525	20231116	122700	3179185600	92000	92000	92000	91900	37
526	20231116	122600	3175782200	92000	91900	92000	91900	25
527	20231116	122500	3173482900	91900	92100	92100	91900	8
528	20231116	122400	3172746900	92100	92000	92100	92000	32
529	20231116	122300	3169801900	92100	91900	92100	91900	76
530	20231116	122200	3162809700	92000	92000	92000	92000	12
531	20231116	122100	3161705700	92000	91900	92100	91900	12
532	20231116	122000	3160601900	91900	92100	92100	91900	369
533	20231116	121900	3126653900	92100	92100	92100	92000	92
534	20231116	121800	3118185500	92100	92000	92100	92000	19
535	20231116	121700	3116436700	92100	92000	92100	92000	24
536	20231116	121600	3114226600	92100	92200	92200	92000	41
537	20231116	121500	3110450900	92200	92100	92200	92100	222
538	20231116	121400	3090003900	92000	92100	92100	92000	14
539	20231116	121300	3088714600	92200	92200	92200	92100	22
540	20231116	121200	3086686400	92100	92100	92100	92000	146
541	20231116	121100	3073240300	92100	92100	92100	92000	50
542	20231116	121000	3068635600	92100	92200	92200	92000	15
543	20231116	120900	3067254100	92200	92000	92200	92000	112
544	20231116	120800	3056939300	92100	92100	92100	92000	84
545	20231116	120700	3049203000	92000	92000	92100	92000	11
546	20231116	120600	3048190800	92000	92100	92100	92000	9
547	20231116	120500	3047362000	92100	92000	92100	92000	53
548	20231116	120400	3042484500	92100	92000	92100	92000	54
549	20231116	120300	3037515100	91900	92000	92100	91900	130
550	20231116	120200	3025555100	92000	92000	92100	92000	53
551	20231116	120100	3020678900	92100	92000	92100	92000	17
552	20231116	120000	3019113900	92100	92000	92100	92000	47
553	20231116	115900	3014789000	92100	92100	92100	91900	30
554	20231116	115800	3012027800	92100	92000	92100	91900	427
555	20231116	115700	2972740700	92100	92000	92100	92000	41
556	20231116	115600	2968968600	92000	92000	92000	91900	30
557	20231116	115500	2966209300	92000	92000	92100	92000	143
558	20231116	115400	2953053000	92000	92000	92100	91900	86
559	20231116	115300	2945141300	92100	92000	92100	92000	26
560	20231116	115200	2942749200	92000	92000	92000	91900	65
561	20231116	115100	2936770100	92000	92000	92100	91900	128
562	20231116	115000	2924993000	92100	92000	92100	92000	35
563	20231116	114900	2921770200	92100	92100	92100	92000	37
564	20231116	114800	2918364300	92100	92100	92100	92000	66
565	20231116	114700	2912286100	92100	92000	92100	92000	18
566	20231116	114600	2910629600	92000	92000	92100	92000	123
567	20231116	114500	2899305400	92100	91900	92100	91900	150
568	20231116	114400	2885505600	91900	92100	92100	91900	533
569	20231116	114300	2836464400	92100	92100	92100	92000	54
570	20231116	114200	2831493100	92100	92100	92100	92000	63
571	20231116	114100	2825692000	92000	92100	92100	92000	33
572	20231116	114000	2822653400	92100	92100	92100	92000	38
573	20231116	113900	2819154400	92100	92000	92100	92000	94
574	20231116	113800	2810497500	92100	92100	92100	92000	69
575	20231116	113700	2804144300	92100	92100	92100	92000	45
576	20231116	113600	2800000000	92100	92100	92100	92000	76
577	20231116	113500	2793002200	92000	92100	92100	92000	76
578	20231116	113400	2786002800	92100	92100	92100	92000	35
579	20231116	113300	2782779800	92100	92100	92100	92000	133
580	20231116	113200	2770531300	92100	92100	92200	92100	89
581	20231116	113100	2762332200	92100	92100	92200	92100	53
582	20231116	113000	2757450800	92200	92100	92200	92100	94
583	20231116	112900	2748789500	92100	92100	92100	92000	35
584	20231116	112800	2745566100	92100	92100	92100	92100	28
585	20231116	112700	2742987300	92100	92100	92100	92000	22
586	20231116	112600	2740961400	92100	92100	92100	92000	35
587	20231116	112500	2737738000	92100	92000	92100	92000	94
588	20231116	112400	2729089400	91900	92100	92200	91900	349
589	20231116	112300	2696964700	92200	92200	92200	92100	40
590	20231116	112200	2693276800	92200	92200	92200	92100	301
591	20231116	112100	2665532800	92200	92200	92200	92100	43
592	20231116	112000	2661568400	92200	92200	92200	92100	70
593	20231116	111900	2655114500	92200	92200	92200	92100	212
594	20231116	111800	2635568200	92200	92100	92200	92100	65
595	20231116	111700	2629575500	92200	92100	92200	92100	261
596	20231116	111600	2605529900	92100	92100	92100	92000	64
597	20231116	111500	2599635600	92100	92000	92100	92000	255
598	20231116	111400	2576157500	92000	92000	92000	91900	51
599	20231116	111300	2571465600	92000	91900	92000	91900	13
600	20231116	111200	2570269800	91900	91800	92000	91800	46
601	20231116	111100	2566041600	91900	91800	91900	91800	78
602	20231116	111000	2558880800	91800	91800	91900	91800	64
603	20231116	110900	2553004800	91800	91800	91900	91800	130
604	20231116	110800	2541069400	91800	91800	92000	91700	210
605	20231116	110700	2521793900	91800	91700	91800	91700	109
606	20231116	110600	2511796200	91700	91700	91800	91700	106
607	20231116	110500	2502067000	91700	92200	92200	91700	1103
608	20231116	110400	2400626200	92200	92100	92200	92100	63
609	20231116	110300	2394817700	92200	92200	92200	92200	42
610	20231116	110200	2390945300	92100	92100	92200	92100	76
611	20231116	110100	2383938300	92200	92200	92200	92100	40
612	20231116	110000	2380251600	92300	92200	92300	92100	500
613	20231116	105900	2334169900	92200	92300	92300	92200	39
614	20231116	105800	2330573400	92300	92200	92300	92200	119
615	20231116	105700	2319600900	92300	92200	92300	92100	90
616	20231116	105600	2311299300	92200	92300	92300	92200	20
617	20231116	105500	2309455000	92200	92200	92300	92200	131
618	20231116	105400	2297373400	92100	92300	92300	92100	104
619	20231116	105300	2287784900	92300	92200	92300	92200	36
620	20231116	105200	2284463200	92300	92200	92300	92200	48
621	20231116	105100	2280036800	92200	92200	92200	92100	75
622	20231116	105000	2273122800	92200	92200	92300	92200	160
623	20231116	104900	2258370200	92200	92300	92300	92100	869
624	20231116	104800	2178209100	92300	92500	92500	92300	117
625	20231116	104700	2167395500	92500	92400	92500	92400	157
626	20231116	104600	2152888600	92500	92600	92600	92400	568
627	20231116	104500	2100350800	92600	92600	92700	92600	73
628	20231116	104400	2093589000	92600	92600	92700	92500	51
629	20231116	104300	2088867500	92600	92600	92600	92500	86
630	20231116	104200	2080906200	92500	92500	92600	92500	83
631	20231116	104100	2073228300	92600	92600	92700	92500	371
632	20231116	104000	2038873200	92600	92700	92700	92500	259
633	20231116	103900	2014892200	92500	92800	92800	92500	1304
634	20231116	103800	1894113500	92800	92900	93000	92800	302
635	20231116	103700	1866063800	92900	93000	93000	92900	39
636	20231116	103600	1862438900	93000	93100	93100	93000	58
637	20231116	103500	1857042700	93100	93100	93200	93100	137
638	20231116	103400	1844287900	93200	93100	93200	93100	201
639	20231116	103300	1825568500	93200	93200	93300	93200	112
640	20231116	103200	1815124300	93300	93200	93400	93100	167
641	20231116	103100	1799554000	93400	93000	93400	92900	4432
642	20231116	103000	1386481800	92900	92900	93000	92900	583
643	20231116	102900	1332276600	92900	92900	92900	92800	160
644	20231116	102800	1317413700	92900	92800	92900	92800	41
645	20231116	102700	1313608400	92800	92900	93000	92800	637
646	20231116	102600	1254422200	93000	93000	93100	92900	255
647	20231116	102500	1230716600	93100	92900	93100	92900	893
648	20231116	102400	1147675600	92900	92900	93000	92800	260
649	20231116	102300	1123516300	92900	92900	93000	92800	216
650	20231116	102200	1103434100	92800	92800	93000	92800	58
651	20231116	102100	1098047700	92800	92700	92900	92700	477
652	20231116	102000	1053794600	92700	92800	92900	92600	878
653	20231116	101900	972326600	92900	92900	92900	92800	336
654	20231116	101800	941142900	92900	92900	93000	92800	443
655	20231116	101700	899980800	92800	92800	92800	92600	343
656	20231116	101600	868162500	92700	92900	92900	92600	1408
657	20231116	101500	737546900	92900	92900	93000	92800	205
658	20231116	101400	718504400	92900	92700	92900	92500	1399
659	20231116	101300	588700300	92700	92700	92800	92500	176
660	20231116	101200	572392200	92700	92700	92800	92700	162
661	20231116	101100	557372000	92700	92500	92700	92500	571
662	20231116	101000	504500000	92400	92400	92400	92200	373
663	20231116	100900	470066800	92300	92400	92400	92300	374
664	20231116	100800	435539800	92400	92500	92600	92300	617
665	20231116	100700	378524200	92500	92600	92600	92400	296
666	20231116	100600	351133100	92500	92600	92700	92500	413
667	20231116	100500	312893700	92500	92400	92600	92300	736
668	20231116	100400	244805000	92300	92200	92500	92200	598
669	20231116	100300	189615300	92200	92300	92300	92100	140
670	20231116	100200	176705600	92300	92300	92400	92200	586
671	20231116	100100	122613400	92300	92400	92400	92000	701
672	20231116	100000	57983400	92300	92200	92300	92000	629