KissMeData/039030/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	192000	18727088100	157800	157800	157800	157800	3217
3	20231103	191900	18727088100	157800	157800	157800	157800	0
4	20231103	191800	18727088100	157800	157800	157800	157800	0
5	20231103	191700	18727088100	157800	157800	157800	157800	0
6	20231103	191600	18727088100	157800	157800	157800	157800	0
7	20231103	191500	18727088100	157800	157800	157800	157800	0
8	20231103	191400	18727088100	157800	157800	157800	157800	0
9	20231103	191300	18727088100	157800	157800	157800	157800	0
10	20231103	191200	18727088100	157800	157800	157800	157800	0
11	20231103	191100	18727088100	157800	157800	157800	157800	0
12	20231103	191000	18727088100	157800	157800	157800	157800	0
13	20231103	190900	18727088100	157800	157800	157800	157800	0
14	20231103	190800	18727088100	157800	157800	157800	157800	0
15	20231103	190700	18727088100	157800	157800	157800	157800	0
16	20231103	190600	18727088100	157800	157800	157800	157800	0
17	20231103	190500	18727088100	157800	157800	157800	157800	0
18	20231103	190400	18727088100	157800	157800	157800	157800	0
19	20231103	190300	18727088100	157800	157800	157800	157800	0
20	20231103	190200	18727088100	157800	157800	157800	157800	0
21	20231103	190100	18727088100	157800	157800	157800	157800	0
22	20231103	190000	18727088100	157800	157800	157800	157800	0
23	20231103	185900	18727088100	157800	157800	157800	157800	0
24	20231103	185800	18727088100	157800	157800	157800	157800	0
25	20231103	185700	18727088100	157800	157800	157800	157800	0
26	20231103	185600	18727088100	157800	157800	157800	157800	0
27	20231103	185500	18727088100	157800	157800	157800	157800	0
28	20231103	185400	18727088100	157800	157800	157800	157800	0
29	20231103	185300	18727088100	157800	157800	157800	157800	0
30	20231103	185200	18727088100	157800	157800	157800	157800	0
31	20231103	185100	18727088100	157800	157800	157800	157800	0
32	20231103	185000	18727088100	157800	157800	157800	157800	3217
33	20231103	184900	18727088100	157800	157800	157800	157800	0
34	20231103	184800	18727088100	157800	157800	157800	157800	0
35	20231103	184700	18727088100	157800	157800	157800	157800	0
36	20231103	184600	18727088100	157800	157800	157800	157800	0
37	20231103	184500	18727088100	157800	157800	157800	157800	0
38	20231103	184400	18727088100	157800	157800	157800	157800	0
39	20231103	184300	18727088100	157800	157800	157800	157800	0
40	20231103	184200	18727088100	157800	157800	157800	157800	0
41	20231103	184100	18727088100	157800	157800	157800	157800	0
42	20231103	184000	18727088100	157800	157800	157800	157800	0
43	20231103	183900	18727088100	157800	157800	157800	157800	0
44	20231103	183800	18727088100	157800	157800	157800	157800	0
45	20231103	183700	18727088100	157800	157800	157800	157800	0
46	20231103	183600	18727088100	157800	157800	157800	157800	0
47	20231103	183500	18727088100	157800	157800	157800	157800	0
48	20231103	183400	18727088100	157800	157800	157800	157800	0
49	20231103	183300	18727088100	157800	157800	157800	157800	0
50	20231103	183200	18727088100	157800	157800	157800	157800	0
51	20231103	183100	18727088100	157800	157800	157800	157800	0
52	20231103	183000	18727088100	157800	157800	157800	157800	0
53	20231103	182900	18727088100	157800	157800	157800	157800	0
54	20231103	182800	18727088100	157800	157800	157800	157800	0
55	20231103	182700	18727088100	157800	157800	157800	157800	0
56	20231103	182600	18727088100	157800	157800	157800	157800	0
57	20231103	182500	18727088100	157800	157800	157800	157800	0
58	20231103	182400	18727088100	157800	157800	157800	157800	0
59	20231103	182300	18727088100	157800	157800	157800	157800	0
60	20231103	182200	18727088100	157800	157800	157800	157800	0
61	20231103	182100	18727088100	157800	157800	157800	157800	0
62	20231103	182000	18727088100	157800	157800	157800	157800	3217
63	20231103	181900	18727088100	157800	157800	157800	157800	0
64	20231103	181800	18727088100	157800	157800	157800	157800	0
65	20231103	181700	18727088100	157800	157800	157800	157800	0
66	20231103	181600	18727088100	157800	157800	157800	157800	0
67	20231103	181500	18727088100	157800	157800	157800	157800	0
68	20231103	181400	18727088100	157800	157800	157800	157800	0
69	20231103	181300	18727088100	157800	157800	157800	157800	0
70	20231103	181200	18727088100	157800	157800	157800	157800	0
71	20231103	181100	18727088100	157800	157800	157800	157800	0
72	20231103	181000	18727088100	157800	157800	157800	157800	0
73	20231103	180900	18727088100	157800	157800	157800	157800	0
74	20231103	180800	18727088100	157800	157800	157800	157800	0
75	20231103	180700	18727088100	157800	157800	157800	157800	0
76	20231103	180600	18727088100	157800	157800	157800	157800	0
77	20231103	180500	18727088100	157800	157800	157800	157800	0
78	20231103	180400	18727088100	157800	157800	157800	157800	0
79	20231103	180300	18727088100	157800	157800	157800	157800	0
80	20231103	180200	18727088100	157800	157800	157800	157800	0
81	20231103	180100	18727088100	157800	157800	157800	157800	0
82	20231103	180000	18727088100	157800	157800	157800	157800	0
83	20231103	175900	18727088100	157800	157800	157800	157800	0
84	20231103	175800	18727088100	157800	157800	157800	157800	0
85	20231103	175700	18727088100	157800	157800	157800	157800	0
86	20231103	175600	18727088100	157800	157800	157800	157800	0
87	20231103	175500	18727088100	157800	157800	157800	157800	0
88	20231103	175400	18727088100	157800	157800	157800	157800	0
89	20231103	175300	18727088100	157800	157800	157800	157800	0
90	20231103	175200	18727088100	157800	157800	157800	157800	0
91	20231103	175100	18727088100	157800	157800	157800	157800	0
92	20231103	175000	18727088100	157800	157800	157800	157800	3217
93	20231103	174900	18727088100	157800	157800	157800	157800	0
94	20231103	174800	18727088100	157800	157800	157800	157800	0
95	20231103	174700	18727088100	157800	157800	157800	157800	0
96	20231103	174600	18727088100	157800	157800	157800	157800	0
97	20231103	174500	18727088100	157800	157800	157800	157800	0
98	20231103	174400	18727088100	157800	157800	157800	157800	0
99	20231103	174300	18727088100	157800	157800	157800	157800	0
100	20231103	174200	18727088100	157800	157800	157800	157800	0
101	20231103	174100	18727088100	157800	157800	157800	157800	0
102	20231103	174000	18727088100	157800	157800	157800	157800	0
103	20231103	173900	18727088100	157800	157800	157800	157800	0
104	20231103	173800	18727088100	157800	157800	157800	157800	0
105	20231103	173700	18727088100	157800	157800	157800	157800	0
106	20231103	173600	18727088100	157800	157800	157800	157800	0
107	20231103	173500	18727088100	157800	157800	157800	157800	0
108	20231103	173400	18727088100	157800	157800	157800	157800	0
109	20231103	173300	18727088100	157800	157800	157800	157800	0
110	20231103	173200	18727088100	157800	157800	157800	157800	0
111	20231103	173100	18727088100	157800	157800	157800	157800	0
112	20231103	173000	18727088100	157800	157800	157800	157800	0
113	20231103	172900	18727088100	157800	157800	157800	157800	0
114	20231103	172800	18727088100	157800	157800	157800	157800	0
115	20231103	172700	18727088100	157800	157800	157800	157800	0
116	20231103	172600	18727088100	157800	157800	157800	157800	0
117	20231103	172500	18727088100	157800	157800	157800	157800	0
118	20231103	172400	18727088100	157800	157800	157800	157800	0
119	20231103	172300	18727088100	157800	157800	157800	157800	0
120	20231103	172200	18727088100	157800	157800	157800	157800	0
121	20231103	172100	18727088100	157800	157800	157800	157800	0
122	20231103	172000	18727088100	157800	157800	157800	157800	3217
123	20231103	171900	18727088100	157800	157800	157800	157800	0
124	20231103	171800	18727088100	157800	157800	157800	157800	0
125	20231103	171700	18727088100	157800	157800	157800	157800	0
126	20231103	171600	18727088100	157800	157800	157800	157800	0
127	20231103	171500	18727088100	157800	157800	157800	157800	0
128	20231103	171400	18727088100	157800	157800	157800	157800	0
129	20231103	171300	18727088100	157800	157800	157800	157800	0
130	20231103	171200	18727088100	157800	157800	157800	157800	0
131	20231103	171100	18727088100	157800	157800	157800	157800	0
132	20231103	171000	18727088100	157800	157800	157800	157800	0
133	20231103	170900	18727088100	157800	157800	157800	157800	0
134	20231103	170800	18727088100	157800	157800	157800	157800	0
135	20231103	170700	18727088100	157800	157800	157800	157800	0
136	20231103	170600	18727088100	157800	157800	157800	157800	0
137	20231103	170500	18727088100	157800	157800	157800	157800	0
138	20231103	170400	18727088100	157800	157800	157800	157800	0
139	20231103	170300	18727088100	157800	157800	157800	157800	0
140	20231103	170200	18727088100	157800	157800	157800	157800	0
141	20231103	170100	18727088100	157800	157800	157800	157800	0
142	20231103	170000	18727088100	157800	157800	157800	157800	0
143	20231103	165900	18727088100	157800	157800	157800	157800	0
144	20231103	165800	18727088100	157800	157800	157800	157800	0
145	20231103	165700	18727088100	157800	157800	157800	157800	0
146	20231103	165600	18727088100	157800	157800	157800	157800	0
147	20231103	165500	18727088100	157800	157800	157800	157800	0
148	20231103	165400	18727088100	157800	157800	157800	157800	0
149	20231103	165300	18727088100	157800	157800	157800	157800	0
150	20231103	165200	18727088100	157800	157800	157800	157800	0
151	20231103	165100	18727088100	157800	157800	157800	157800	0
152	20231103	165000	18727088100	157800	157800	157800	157800	3217
153	20231103	164900	18727088100	157800	157800	157800	157800	0
154	20231103	164800	18727088100	157800	157800	157800	157800	0
155	20231103	164700	18727088100	157800	157800	157800	157800	0
156	20231103	164600	18727088100	157800	157800	157800	157800	0
157	20231103	164500	18727088100	157800	157800	157800	157800	0
158	20231103	164400	18727088100	157800	157800	157800	157800	0
159	20231103	164300	18727088100	157800	157800	157800	157800	0
160	20231103	164200	18727088100	157800	157800	157800	157800	0
161	20231103	164100	18727088100	157800	157800	157800	157800	0
162	20231103	164000	18727088100	157800	157800	157800	157800	0
163	20231103	163900	18727088100	157800	157800	157800	157800	0
164	20231103	163800	18727088100	157800	157800	157800	157800	0
165	20231103	163700	18727088100	157800	157800	157800	157800	0
166	20231103	163600	18727088100	157800	157800	157800	157800	0
167	20231103	163500	18727088100	157800	157800	157800	157800	0
168	20231103	163400	18727088100	157800	157800	157800	157800	0
169	20231103	163300	18727088100	157800	157800	157800	157800	0
170	20231103	163200	18727088100	157800	157800	157800	157800	0
171	20231103	163100	18727088100	157800	157800	157800	157800	0
172	20231103	163000	18727088100	157800	157800	157800	157800	0
173	20231103	162900	18727088100	157800	157800	157800	157800	0
174	20231103	162800	18727088100	157800	157800	157800	157800	0
175	20231103	162700	18727088100	157800	157800	157800	157800	0
176	20231103	162600	18727088100	157800	157800	157800	157800	0
177	20231103	162500	18727088100	157800	157800	157800	157800	0
178	20231103	162400	18727088100	157800	157800	157800	157800	0
179	20231103	162300	18727088100	157800	157800	157800	157800	0
180	20231103	162200	18727088100	157800	157800	157800	157800	0
181	20231103	162100	18727088100	157800	157800	157800	157800	0
182	20231103	162000	18727088100	157800	157800	157800	157800	3217
183	20231103	161900	18727088100	157800	157800	157800	157800	0
184	20231103	161800	18727088100	157800	157800	157800	157800	0
185	20231103	161700	18727088100	157800	157800	157800	157800	0
186	20231103	161600	18727088100	157800	157800	157800	157800	0
187	20231103	161500	18727088100	157800	157800	157800	157800	0
188	20231103	161400	18727088100	157800	157800	157800	157800	0
189	20231103	161300	18727088100	157800	157800	157800	157800	0
190	20231103	161200	18727088100	157800	157800	157800	157800	0
191	20231103	161100	18727088100	157800	157800	157800	157800	0
192	20231103	161000	18727088100	157800	157800	157800	157800	0
193	20231103	160900	18727088100	157800	157800	157800	157800	0
194	20231103	160800	18727088100	157800	157800	157800	157800	0
195	20231103	160700	18727088100	157800	157800	157800	157800	0
196	20231103	160600	18727088100	157800	157800	157800	157800	0
197	20231103	160500	18727088100	157800	157800	157800	157800	0
198	20231103	160400	18727088100	157800	157800	157800	157800	0
199	20231103	160300	18727088100	157800	157800	157800	157800	0
200	20231103	160200	18727088100	157800	157800	157800	157800	0
201	20231103	160100	18727088100	157800	157800	157800	157800	0
202	20231103	160000	18727088100	157800	157800	157800	157800	0
203	20231103	155900	18727088100	157800	157800	157800	157800	0
204	20231103	155800	18727088100	157800	157800	157800	157800	0
205	20231103	155700	18727088100	157800	157800	157800	157800	0
206	20231103	155600	18727088100	157800	157800	157800	157800	0
207	20231103	155500	18727088100	157800	157800	157800	157800	0
208	20231103	155400	18727088100	157800	157800	157800	157800	0
209	20231103	155300	18727088100	157800	157800	157800	157800	0
210	20231103	155200	18727088100	157800	157800	157800	157800	0
211	20231103	155100	18727088100	157800	157800	157800	157800	0
212	20231103	155000	18727088100	157800	157800	157800	157800	3217
213	20231103	154900	18727088100	157800	157800	157800	157800	0
214	20231103	154800	18727088100	157800	157800	157800	157800	0
215	20231103	154700	18727088100	157800	157800	157800	157800	0
216	20231103	154600	18727088100	157800	157800	157800	157800	0
217	20231103	154500	18727088100	157800	157800	157800	157800	0
218	20231103	154400	18727088100	157800	157800	157800	157800	0
219	20231103	154300	18727088100	157800	157800	157800	157800	0
220	20231103	154200	18727088100	157800	157800	157800	157800	0
221	20231103	154100	18727088100	157800	157800	157800	157800	0
222	20231103	154000	18727088100	157800	157800	157800	157800	0
223	20231103	153900	18727088100	157800	157800	157800	157800	0
224	20231103	153800	18727088100	157800	157800	157800	157800	0
225	20231103	153700	18727088100	157800	157800	157800	157800	0
226	20231103	153600	18727088100	157800	157800	157800	157800	0
227	20231103	153500	18727088100	157800	157800	157800	157800	0
228	20231103	153400	18727088100	157800	157800	157800	157800	0
229	20231103	153300	18727088100	157800	157800	157800	157800	0
230	20231103	153200	18727088100	157800	157800	157800	157800	0
231	20231103	153100	18727088100	157800	157800	157800	157800	0
232	20231103	153000	18727088100	157800	157800	157800	157800	3217
233	20231103	152900	18219445500	157600	157600	157600	157600	0
234	20231103	152800	18219445500	157600	157600	157600	157600	0
235	20231103	152700	18219445500	157600	157600	157600	157600	0
236	20231103	152600	18219445500	157600	157600	157600	157600	0
237	20231103	152500	18219445500	157600	157600	157600	157600	0
238	20231103	152400	18219445500	157600	157600	157600	157600	0
239	20231103	152300	18219445500	157600	157600	157600	157600	0
240	20231103	152200	18219445500	157600	157600	157600	157600	0
241	20231103	152100	18219445500	157600	157600	157600	157600	0
242	20231103	152000	18219445500	157600	157600	157600	157600	0
243	20231103	151900	18219445500	157600	157600	157700	157500	604
244	20231103	151800	18124269000	157500	157700	157700	157500	239
245	20231103	151700	18086612600	157700	157800	157800	157700	31
246	20231103	151600	18081723700	157700	157800	157800	157500	495
247	20231103	151500	18003666600	157800	157700	157800	157700	677
248	20231103	151400	17896882900	157700	157600	157700	157600	133
249	20231103	151300	17875916600	157600	157600	157700	157500	530
250	20231103	151200	17792382200	157600	157700	157700	157500	327
251	20231103	151100	17740861000	157600	157600	157700	157600	76
252	20231103	151000	17728881000	157600	157600	157700	157600	120
253	20231103	150900	17709962900	157700	157800	157800	157700	63
254	20231103	150800	17700024600	157800	157700	157800	157600	48
255	20231103	150700	17692454500	157700	157600	157700	157500	111
256	20231103	150600	17674955500	157700	158000	158000	157600	59
257	20231103	150500	17665643000	157900	157800	158000	157800	278
258	20231103	150400	17621745900	157800	157700	157800	157600	193
259	20231103	150300	17591298900	157600	157800	157900	157600	106
260	20231103	150200	17574580900	157800	157700	157900	157700	75
261	20231103	150100	17562751600	157700	157700	157700	157600	61
262	20231103	150000	17553133800	157700	157700	157700	157600	90
263	20231103	145900	17538943400	157600	157800	157800	157600	1303
264	20231103	145800	17333441800	157800	157900	158000	157800	170
265	20231103	145700	17306600100	157900	158000	158000	157800	61
266	20231103	145600	17296967600	158000	158000	158000	157900	63
267	20231103	145500	17287017500	158000	157800	158000	157800	165
268	20231103	145400	17260960900	157900	157800	158000	157800	116
269	20231103	145300	17242639100	158000	157700	158000	157700	130
270	20231103	145200	17222120300	157600	157900	157900	157600	82
271	20231103	145100	17209185200	157900	158000	158100	157900	387
272	20231103	145000	17148032200	158100	158000	158100	158000	123
273	20231103	144900	17128589100	158000	158000	158200	158000	73
274	20231103	144800	17117051300	158000	158300	158300	158000	74
275	20231103	144700	17105347000	158300	158300	158300	158200	218
276	20231103	144600	17070844200	158300	158300	158300	158200	269
277	20231103	144500	17028264800	158300	158300	158400	158300	63
278	20231103	144400	17018288100	158300	158200	158400	158200	170
279	20231103	144300	16991381900	158300	158400	158400	158200	104
280	20231103	144200	16974916000	158300	158400	158500	158300	100
281	20231103	144100	16959076400	158400	158500	158500	158300	1300
282	20231103	144000	16753047000	158500	158400	158500	158400	462
283	20231103	143900	16679844800	158300	158100	158400	158000	238
284	20231103	143800	16642182300	158000	157600	158000	157500	330
285	20231103	143700	16590101500	157600	157600	157600	157500	152
286	20231103	143600	16566148100	157500	157600	157600	157500	88
287	20231103	143500	16552285800	157500	157500	157600	157400	178
288	20231103	143400	16524251400	157500	157300	157500	157200	201
289	20231103	143300	16492626000	157300	157400	157400	156800	1404
290	20231103	143200	16272178400	157200	157500	157700	157200	151
291	20231103	143100	16248400000	157500	157200	157700	157200	261
292	20231103	143000	16207298200	157300	157300	157300	157200	124
293	20231103	142900	16187797300	157200	157400	157500	157200	165
294	20231103	142800	16161840100	157500	157500	157500	157400	91
295	20231103	142700	16147513800	157500	157400	157700	157400	96
296	20231103	142600	16132388000	157400	157700	157700	157400	819
297	20231103	142500	16003320600	157800	157400	157800	157400	84
298	20231103	142400	15990086200	157500	157500	157500	157400	81
299	20231103	142300	15977332900	157400	157500	157600	157400	20
300	20231103	142200	15974183400	157600	157600	157600	157400	37
301	20231103	142100	15968354900	157600	157500	157700	157400	119
302	20231103	142000	15949613400	157400	157900	157900	157400	70
303	20231103	141900	15938582200	157900	157500	157900	157400	529
304	20231103	141800	15855253100	157500	157800	157900	157400	734
305	20231103	141700	15739576800	157900	157900	158000	157800	144
306	20231103	141600	15716834800	157900	157900	158000	157900	202
307	20231103	141500	15684928000	158000	158000	158100	158000	139
308	20231103	141400	15662964600	158000	158400	158400	158000	191
309	20231103	141300	15632758300	158400	158400	158400	158300	54
310	20231103	141200	15624208900	158400	157800	158400	157800	541
311	20231103	141100	15538714400	157900	158000	158000	157700	201
312	20231103	141000	15506998900	158000	158000	158000	157900	27
313	20231103	140900	15502733400	158000	157900	158000	157900	72
314	20231103	140800	15491362800	157900	157900	158000	157900	41
315	20231103	140700	15484887000	157900	158000	158000	157900	93
316	20231103	140600	15470197000	157900	158000	158000	157900	40
317	20231103	140500	15463878600	157900	158000	158000	157900	83
318	20231103	140400	15450769500	158000	157800	158000	157800	61
319	20231103	140300	15441134900	157900	157900	157900	157800	64
320	20231103	140200	15431031700	157900	157700	158000	157700	414
321	20231103	140100	15365708300	157800	157900	158000	157700	145
322	20231103	140000	15342832100	157800	158000	158000	157800	83
323	20231103	135900	15329718600	158000	157800	158000	157800	64
324	20231103	135800	15319614700	157800	158000	158000	157800	274
325	20231103	135700	15276335000	157900	157900	157900	157700	95
326	20231103	135600	15261343400	157900	158000	158000	157800	24
327	20231103	135500	15257553400	157900	158000	158000	157900	135
328	20231103	135400	15236225800	158000	158000	158000	157900	187
329	20231103	135300	15206684300	158000	158000	158200	157900	432
330	20231103	135200	15138417600	158000	157900	158000	157900	34
331	20231103	135100	15133047700	158000	157900	158000	157900	22
332	20231103	135000	15129573100	157900	157900	157900	157800	76
333	20231103	134900	15117572900	157900	158000	158100	157800	95
334	20231103	134800	15102570800	158000	158100	158100	158000	291
335	20231103	134700	15056588800	158000	158100	158100	158000	24
336	20231103	134600	15052795700	158200	158200	158200	158100	151
337	20231103	134500	15028918400	158200	157900	158200	157900	282
338	20231103	134400	14984358200	158000	157700	158000	157700	92
339	20231103	134300	14969835800	157700	157800	157900	157700	75
340	20231103	134200	14958000100	157800	158000	158000	157800	100
341	20231103	134100	14942213900	158000	158000	158000	157900	60
342	20231103	134000	14932735100	158000	158000	158000	157900	50
343	20231103	133900	14924836000	158000	157900	158000	157900	82
344	20231103	133800	14911883700	158000	158000	158000	157900	41
345	20231103	133700	14905408100	158000	157900	158000	157900	530
346	20231103	133600	14821669600	157900	158000	158000	157900	43
347	20231103	133500	14814877300	158000	158400	158400	158000	547
348	20231103	133400	14728435400	158400	158400	158500	158300	108
349	20231103	133300	14711328400	158200	158000	158300	157900	288
350	20231103	133200	14665792100	158000	157800	158000	157800	120
351	20231103	133100	14646845000	157800	157900	157900	157800	70
352	20231103	133000	14635797500	157900	157800	157900	157800	48
353	20231103	132900	14628219100	157800	157800	157900	157800	36
354	20231103	132800	14622536200	157900	157700	157900	157700	76
355	20231103	132700	14610540200	157800	157800	157900	157800	54
356	20231103	132600	14602017700	157900	158000	158000	157900	37
357	20231103	132500	14596173900	157900	157900	158000	157900	27
358	20231103	132400	14591908900	157900	158100	158100	157900	41
359	20231103	132300	14585431200	158100	158300	158300	158100	34
360	20231103	132200	14580051500	158300	158300	158400	158200	26
361	20231103	132100	14575934800	158400	157700	158400	157600	220
362	20231103	132000	14541183100	157700	157600	157700	157600	133
363	20231103	131900	14520216700	157700	157900	157900	157700	83
364	20231103	131800	14507124900	158000	157900	158000	157700	45
365	20231103	131700	14500018700	157800	157700	157900	157700	23
366	20231103	131600	14496388600	157800	157600	157900	157600	122
367	20231103	131500	14477145500	157600	158000	158100	157600	208
368	20231103	131400	14444312100	158100	158100	158100	158000	40
369	20231103	131300	14437990500	158000	157700	158000	157700	330
370	20231103	131200	14385921000	157800	157900	157900	157700	113
371	20231103	131100	14368088800	157900	157700	157900	157600	183
372	20231103	131000	14339228500	157700	157700	157900	157700	44
373	20231103	130900	14332287500	157900	157800	157900	157700	81
374	20231103	130800	14319505500	157900	157900	157900	157800	73
375	20231103	130700	14307983200	157900	157900	157900	157800	32
376	20231103	130600	14302931200	157900	157800	157900	157500	289
377	20231103	130500	14257385000	157700	157900	157900	157700	51
378	20231103	130400	14249337300	157900	158000	158100	157800	156
379	20231103	130300	14224713100	158000	158100	158200	158000	96
380	20231103	130200	14209536300	158000	158100	158100	158000	135
381	20231103	130100	14188203400	158100	158400	158400	158100	27
382	20231103	130000	14183930700	158400	158300	158400	158300	133
383	20231103	125900	14162868700	158400	158300	158400	158300	15
384	20231103	125800	14160493700	158400	158300	158400	158300	57
385	20231103	125700	14151466400	158300	158000	159000	158000	698
386	20231103	125600	14040797900	158000	157800	158000	157700	150
387	20231103	125500	14017106800	157800	158000	158100	157800	288
388	20231103	125400	13971604900	158000	158100	158100	158000	34
389	20231103	125300	13966231300	158100	158100	158100	158000	118
390	20231103	125200	13947583600	158000	158000	158100	158000	35
391	20231103	125100	13942053500	158000	158100	158100	158000	120
392	20231103	125000	13923086700	158100	158400	158400	158000	174
393	20231103	124900	13895557000	158500	158700	158700	158500	229
394	20231103	124800	13859231900	158700	158700	158800	158700	36
395	20231103	124700	13853517000	158700	158700	158800	158700	34
396	20231103	124600	13848121000	158800	158700	158800	158700	15
397	20231103	124500	13845739500	158800	158800	158800	158700	112
398	20231103	124400	13827958400	158800	158800	158800	158700	48
399	20231103	124300	13820338600	158800	158700	158800	158700	103
400	20231103	124200	13803987600	158800	158700	158900	158700	210
401	20231103	124100	13770640400	158700	158900	158900	158400	336
402	20231103	124000	13717324300	158900	158900	158900	158800	67
403	20231103	123900	13706678500	158900	158900	159000	158900	27
404	20231103	123800	13702386600	159000	158900	159000	158900	48
405	20231103	123700	13694755100	159000	159000	159100	158900	368
406	20231103	123600	13636222400	159000	159000	159100	158900	198
407	20231103	123500	13604743800	159100	159000	159100	158900	499
408	20231103	123400	13525406600	159000	158900	159000	158900	364
409	20231103	123300	13467535900	159000	158800	159000	158800	311
410	20231103	123200	13418109400	158800	158700	159000	158700	1034
411	20231103	123100	13253903900	158700	158300	158800	158200	1267
412	20231103	123000	13052947100	158500	158500	158600	158200	1065
413	20231103	122900	12884120200	158600	158200	158700	157900	767
414	20231103	122800	12762560000	158200	157600	158200	157600	1153
415	20231103	122700	12580235600	157600	157800	157800	157600	43
416	20231103	122600	12573453600	157800	157500	157800	157500	275
417	20231103	122500	12530125900	157600	157500	157600	157500	55
418	20231103	122400	12521458800	157600	157400	157600	157400	140
419	20231103	122300	12499406700	157500	157500	157500	157400	67
420	20231103	122200	12488855500	157500	157500	157500	157500	15
421	20231103	122100	12486493000	157600	157400	157600	157400	85
422	20231103	122000	12473108700	157300	157600	157600	157200	673
423	20231103	121900	12367261200	157600	157600	157700	157600	27
424	20231103	121800	12363005800	157600	158100	158100	157600	261
425	20231103	121700	12321810800	158100	158200	158200	158000	103
426	20231103	121600	12305525800	158100	158000	158200	158000	338
427	20231103	121500	12252100900	158000	158000	158000	158000	97
428	20231103	121400	12236774900	157900	158000	158000	157900	134
429	20231103	121300	12215610400	158000	158000	158100	158000	56
430	20231103	121200	12206762200	158000	158000	158100	158000	150
431	20231103	121100	12183058400	158000	157800	158000	157800	224
432	20231103	121000	12147680300	157900	157800	157900	157800	15
433	20231103	120900	12145312700	157800	157900	157900	157800	121
434	20231103	120800	12126207200	157900	157900	157900	157800	53
435	20231103	120700	12117838600	157900	157900	157900	157900	82
436	20231103	120600	12104890800	158000	157700	158100	157700	520
437	20231103	120500	12022740700	157700	157400	157700	157400	311
438	20231103	120400	11973748200	157500	157500	157500	157400	16
439	20231103	120300	11971228700	157400	157400	157500	157400	329
440	20231103	120200	11919433300	157500	157600	157600	157400	175
441	20231103	120100	11891871900	157500	157500	157600	157500	32
442	20231103	120000	11886829700	157500	157600	157700	157500	195
443	20231103	115900	11856097300	157500	157700	157700	157500	120
444	20231103	115800	11837184600	157700	157600	157700	157600	13
445	20231103	115700	11835135400	157700	157600	157700	157600	35
446	20231103	115600	11829617300	157600	157600	157700	157600	49
447	20231103	115500	11821894800	157600	157500	157600	157500	175
448	20231103	115400	11794320100	157500	157500	157600	157500	62
449	20231103	115300	11784552300	157600	157600	157600	157500	34
450	20231103	115200	11779195700	157500	157600	157600	157500	30
451	20231103	115100	11774468800	157700	157600	157700	157600	32
452	20231103	115000	11769423400	157600	157700	157700	157600	34
453	20231103	114900	11764062100	157700	157700	157800	157700	26
454	20231103	114800	11759960300	157800	157800	157800	157700	49
455	20231103	114700	11752228500	157800	157600	157800	157600	100
456	20231103	114600	11736457400	157600	157600	157600	157500	80
457	20231103	114500	11723851100	157600	157700	157700	157500	61
458	20231103	114400	11714236200	157700	158000	158000	157700	130
459	20231103	114300	11693717800	158100	158000	158100	157900	52
460	20231103	114200	11685497900	158100	157800	158100	157800	135
461	20231103	114100	11664182900	157700	157800	157800	157700	9
462	20231103	114000	11662763000	158000	158100	158200	158000	241
463	20231103	113900	11624661200	158100	157800	158100	157800	51
464	20231103	113800	11616601800	157800	157500	157800	157500	258
465	20231103	113700	11575957800	157500	157900	158000	157500	90
466	20231103	113600	11561754500	158000	158000	158100	157900	77
467	20231103	113500	11549591900	158100	158100	158100	158100	1
468	20231103	113400	11549433800	158000	158200	158300	158000	112
469	20231103	113300	11531715000	158200	158200	158300	158100	62
470	20231103	113200	11521904800	158100	158300	158300	158100	106
471	20231103	113100	11505141200	158300	158100	158400	158000	258
472	20231103	113000	11464328300	158100	158100	158200	157900	487
473	20231103	112900	11387294800	158100	158200	158200	158100	57
474	20231103	112800	11378280100	158300	158200	158300	158200	14
475	20231103	112700	11376064600	158200	158200	158300	158200	87
476	20231103	112600	11362294700	158300	158200	158300	158200	6
477	20231103	112500	11361345300	158300	158300	158300	158200	67
478	20231103	112400	11350743300	158300	158300	158400	158200	253
479	20231103	112300	11310681400	158300	158100	158300	158100	71
480	20231103	112200	11299449500	158200	158100	158200	158100	49
481	20231103	112100	11291700600	158300	157900	158300	157900	664
482	20231103	112000	11186751200	158000	157800	158000	157800	134
483	20231103	111900	11165594200	157600	157400	157600	157400	83
484	20231103	111800	11152522600	157400	157400	157400	157300	149
485	20231103	111700	11129072200	157400	157400	157500	157400	272
486	20231103	111600	11086259100	157400	157500	157500	157400	24
487	20231103	111500	11082481000	157500	157600	157600	157400	61
488	20231103	111400	11072872800	157500	157600	157600	157500	64
489	20231103	111300	11062789500	157600	157500	157600	157500	81
490	20231103	111200	11050029500	157400	157500	157500	157400	29
491	20231103	111100	11045462500	157500	157600	157700	157400	124
492	20231103	111000	11025924000	157600	157700	157700	157600	79
493	20231103	110900	11013466700	157700	157600	157700	157600	289
494	20231103	110800	10967898800	157600	158200	158200	157600	759
495	20231103	110700	10848010200	158200	158400	158400	158100	388
496	20231103	110600	10786646700	158300	158500	158500	158300	339
497	20231103	110500	10732962600	158400	158600	158600	158400	220
498	20231103	110400	10698092100	158600	158400	158600	158300	100
499	20231103	110300	10682241800	158400	158400	158400	158300	54
500	20231103	110200	10673690200	158600	158500	158900	158200	591
501	20231103	110100	10579952600	158700	158600	158700	158300	536
502	20231103	110000	10494946700	158600	158800	158800	158600	840
503	20231103	105900	10361640200	158800	159000	159000	158800	168
504	20231103	105800	10334952500	159000	158800	159000	158700	1283
505	20231103	105700	10131018200	158700	158600	158800	158600	53
506	20231103	105600	10122604000	158700	158800	158800	158600	78
507	20231103	105500	10110223700	158800	158700	158800	158700	70
508	20231103	105400	10099108800	158700	158800	158800	158700	40
509	20231103	105300	10092757100	158800	158700	158900	158600	105
510	20231103	105200	10076091800	158700	158700	158800	158600	464
511	20231103	105100	10002421900	158700	158500	158700	158500	110
512	20231103	105000	9984975900	158500	158500	158600	158400	112
513	20231103	104900	9967223400	158300	158300	158300	158200	125
514	20231103	104800	9947436400	158300	158200	158300	158200	60
515	20231103	104700	9937939400	158300	158400	158400	158200	110
516	20231103	104600	9920522400	158500	158200	158500	158200	210
517	20231103	104500	9887267300	158300	158200	158300	158200	337
518	20231103	104400	9833930500	158300	158300	158300	158200	53
519	20231103	104300	9825541300	158300	158300	158400	158200	58
520	20231103	104200	9816358800	158300	158400	158400	158300	50
521	20231103	104100	9808440600	158400	158300	158400	158300	65
522	20231103	104000	9798148300	158300	158500	158500	158300	320
523	20231103	103900	9747458400	158500	158600	158900	158500	292
524	20231103	103800	9701110700	158600	158600	158600	158500	236
525	20231103	103700	9663685300	158700	158800	158800	158600	227
526	20231103	103600	9627657300	158900	158600	158900	158500	189
527	20231103	103500	9597653700	158500	158500	158600	158500	167
528	20231103	103400	9571177500	158500	158600	158600	158500	93
529	20231103	103300	9556435800	158700	158200	158700	158200	227
530	20231103	103200	9520447000	158300	158200	158300	158100	73
531	20231103	103100	9508896000	158200	158500	158700	158100	569
532	20231103	103000	9418719300	158500	158500	158600	158500	259
533	20231103	102900	9377651100	158600	158500	158600	158500	210
534	20231103	102800	9344349300	158600	158800	158800	158600	416
535	20231103	102700	9278346800	158800	158800	158800	158700	137
536	20231103	102600	9256594800	158700	158800	158900	158700	1344
537	20231103	102500	9043200900	158800	158900	158900	158700	1484
538	20231103	102400	8807541000	158800	159100	159100	158800	416
539	20231103	102300	8741444500	159000	159200	159300	158900	698
540	20231103	102200	8630379100	159200	159200	159200	159100	329
541	20231103	102100	8578003100	159100	159000	159200	158900	565
542	20231103	102000	8488150000	159000	158300	159100	158300	5050
543	20231103	101900	7687831300	158200	158200	158300	158200	335
544	20231103	101800	7634828300	158200	158400	158500	158200	278
545	20231103	101700	7590805000	158500	158400	158500	158400	245
546	20231103	101600	7551973200	158400	158400	158400	158300	442
547	20231103	101500	7481964200	158300	158300	158400	158100	660
548	20231103	101400	7377446900	158300	158100	158300	158000	194
549	20231103	101300	7346759400	158200	158100	158200	158100	50
550	20231103	101200	7338850400	158100	158100	158200	157900	151
551	20231103	101100	7314984900	158100	158300	158400	158100	563
552	20231103	101000	7225857300	158400	158400	158400	158300	143
553	20231103	100900	7203209800	158300	158000	158400	158000	960
554	20231103	100800	7051343900	157900	157900	158000	157900	183
555	20231103	100700	7022434600	157900	157700	158000	157700	108
556	20231103	100600	7005386900	157700	157800	157800	157600	167
557	20231103	100500	6979051400	157800	157900	158000	157800	147
558	20231103	100400	6955835100	158000	157400	158000	157400	917
559	20231103	100300	6811214900	157300	157300	157400	157200	122
560	20231103	100200	6792024500	157300	157100	157300	156900	94
561	20231103	100100	6777265800	157100	156900	157100	156800	198
562	20231103	100000	6746201100	156900	157000	157000	156800	172
563	20231103	095900	6719212400	156900	156800	157000	156800	200
564	20231103	095800	6687832600	156800	157200	157200	156800	74
565	20231103	095700	6676214700	157200	157300	157400	157200	193
566	20231103	095600	6645855500	157400	157300	157500	157300	116
567	20231103	095500	6627597200	157200	156800	157200	156700	384
568	20231103	095400	6567343300	156800	156800	156800	156600	145
569	20231103	095300	6544620800	156700	156500	156900	156300	347
570	20231103	095200	6490296100	156500	156300	156600	156300	40
571	20231103	095100	6484038300	156300	156500	156600	156300	492
572	20231103	095000	6407106600	156600	156900	156900	156600	489
573	20231103	094900	6330476900	156900	157600	157700	156900	121
574	20231103	094800	6311432400	157600	157800	157800	157600	146
575	20231103	094700	6288405300	157700	158000	158000	157500	451
576	20231103	094600	6217251000	158100	158200	158300	158100	209
577	20231103	094500	6184192800	158200	158000	158400	157900	509
578	20231103	094400	6103714300	158000	158000	158000	157800	159
579	20231103	094300	6078602800	158000	158200	158200	157800	528
580	20231103	094200	5995176000	158200	158200	158300	158100	288
581	20231103	094100	5949616800	158200	158200	158300	158100	433
582	20231103	094000	5881105100	158100	157900	158300	157900	1055
583	20231103	093900	5714343500	157900	157200	157900	157100	466
584	20231103	093800	5640843700	157200	156700	157200	156600	181
585	20231103	093700	5612468900	156700	156600	156700	156600	145
586	20231103	093600	5589750600	156600	156500	156700	156500	248
587	20231103	093500	5550923500	156500	156400	156800	156400	420
588	20231103	093400	5485167200	156500	155900	156500	155800	616
589	20231103	093300	5389078300	155900	156000	156100	155900	234
590	20231103	093200	5352578900	156000	156100	156100	156000	506
591	20231103	093100	5273641500	156100	156100	156500	156000	650
592	20231103	093000	5172105600	156100	156600	156700	156100	548
593	20231103	092900	5086395300	156700	156800	156900	156700	687
594	20231103	092800	4978696300	156900	156700	157300	156700	548
595	20231103	092700	4892697900	156600	156700	157100	156600	470
596	20231103	092600	4819019000	156700	157400	157400	156600	1041
597	20231103	092500	4655785800	157300	158100	158200	157300	716
598	20231103	092400	4542635200	158200	158400	158400	158100	659
599	20231103	092300	4438321600	158300	158900	159100	158300	1145
600	20231103	092200	4256522300	158900	158500	159000	158500	829
601	20231103	092100	4124911200	158500	158000	158500	158000	217
602	20231103	092000	4090554200	158000	157700	158500	157600	557
603	20231103	091900	4002588900	157700	158100	158200	157700	287
604	20231103	091800	3957267600	158100	158500	159200	158100	1028
605	20231103	091700	3794454500	158600	158300	159100	158300	1183
606	20231103	091600	3606899400	158300	158900	159200	158300	1336
607	20231103	091500	3394677700	159000	158300	159000	158100	1687
608	20231103	091400	3127088900	158200	157800	158200	157600	1154
609	20231103	091300	2944954800	157700	157300	157800	157200	624
610	20231103	091200	2846729800	157300	156800	157400	156800	1241
611	20231103	091100	2651829000	156800	157000	157200	156800	932
612	20231103	091000	2505626400	157200	156800	157400	156700	479
613	20231103	090900	2430415100	156700	156700	156900	156500	470
614	20231103	090800	2356792200	156800	156800	156900	156700	377
615	20231103	090700	2297674800	156700	156100	157400	156100	1240
616	20231103	090600	2103391100	156000	155600	156200	155500	680
617	20231103	090500	1997465100	155600	156000	156000	155500	1343
618	20231103	090400	1788218800	155900	156000	156300	155900	736
619	20231103	090300	1673345400	155900	156200	156900	155800	1253
620	20231103	090200	1477792300	156400	155500	156800	155000	1281
621	20231103	090100	1278884100	155400	156700	156700	155400	3726
622	20231103	090000	696316300	156600	157100	157100	155800	4437