KissMeData/014680/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	185900	5901132400	167300	167300	167300	167300	5589
3	20231109	185800	5901132400	167300	167300	167300	167300	0
4	20231109	185700	5901132400	167300	167300	167300	167300	0
5	20231109	185600	5901132400	167300	167300	167300	167300	0
6	20231109	185500	5901132400	167300	167300	167300	167300	0
7	20231109	185400	5901132400	167300	167300	167300	167300	0
8	20231109	185300	5901132400	167300	167300	167300	167300	0
9	20231109	185200	5901132400	167300	167300	167300	167300	0
10	20231109	185100	5901132400	167300	167300	167300	167300	0
11	20231109	185000	5901132400	167300	167300	167300	167300	0
12	20231109	184900	5901132400	167300	167300	167300	167300	0
13	20231109	184800	5901132400	167300	167300	167300	167300	0
14	20231109	184700	5901132400	167300	167300	167300	167300	0
15	20231109	184600	5901132400	167300	167300	167300	167300	0
16	20231109	184500	5901132400	167300	167300	167300	167300	0
17	20231109	184400	5901132400	167300	167300	167300	167300	0
18	20231109	184300	5901132400	167300	167300	167300	167300	0
19	20231109	184200	5901132400	167300	167300	167300	167300	0
20	20231109	184100	5901132400	167300	167300	167300	167300	0
21	20231109	184000	5901132400	167300	167300	167300	167300	0
22	20231109	183900	5901132400	167300	167300	167300	167300	0
23	20231109	183800	5901132400	167300	167300	167300	167300	0
24	20231109	183700	5901132400	167300	167300	167300	167300	0
25	20231109	183600	5901132400	167300	167300	167300	167300	0
26	20231109	183500	5901132400	167300	167300	167300	167300	0
27	20231109	183400	5901132400	167300	167300	167300	167300	0
28	20231109	183300	5901132400	167300	167300	167300	167300	0
29	20231109	183200	5901132400	167300	167300	167300	167300	0
30	20231109	183100	5901132400	167300	167300	167300	167300	0
31	20231109	183000	5901132400	167300	167300	167300	167300	0
32	20231109	182900	5901132400	167300	167300	167300	167300	5589
33	20231109	182800	5901132400	167300	167300	167300	167300	0
34	20231109	182700	5901132400	167300	167300	167300	167300	0
35	20231109	182600	5901132400	167300	167300	167300	167300	0
36	20231109	182500	5901132400	167300	167300	167300	167300	0
37	20231109	182400	5901132400	167300	167300	167300	167300	0
38	20231109	182300	5901132400	167300	167300	167300	167300	0
39	20231109	182200	5901132400	167300	167300	167300	167300	0
40	20231109	182100	5901132400	167300	167300	167300	167300	0
41	20231109	182000	5901132400	167300	167300	167300	167300	0
42	20231109	181900	5901132400	167300	167300	167300	167300	0
43	20231109	181800	5901132400	167300	167300	167300	167300	0
44	20231109	181700	5901132400	167300	167300	167300	167300	0
45	20231109	181600	5901132400	167300	167300	167300	167300	0
46	20231109	181500	5901132400	167300	167300	167300	167300	0
47	20231109	181400	5901132400	167300	167300	167300	167300	0
48	20231109	181300	5901132400	167300	167300	167300	167300	0
49	20231109	181200	5901132400	167300	167300	167300	167300	0
50	20231109	181100	5901132400	167300	167300	167300	167300	0
51	20231109	181000	5901132400	167300	167300	167300	167300	0
52	20231109	180900	5901132400	167300	167300	167300	167300	0
53	20231109	180800	5901132400	167300	167300	167300	167300	0
54	20231109	180700	5901132400	167300	167300	167300	167300	0
55	20231109	180600	5901132400	167300	167300	167300	167300	0
56	20231109	180500	5901132400	167300	167300	167300	167300	0
57	20231109	180400	5901132400	167300	167300	167300	167300	0
58	20231109	180300	5901132400	167300	167300	167300	167300	0
59	20231109	180200	5901132400	167300	167300	167300	167300	0
60	20231109	180100	5901132400	167300	167300	167300	167300	0
61	20231109	180000	5901132400	167300	167300	167300	167300	0
62	20231109	175900	5901132400	167300	167300	167300	167300	5589
63	20231109	175800	5901132400	167300	167300	167300	167300	0
64	20231109	175700	5901132400	167300	167300	167300	167300	0
65	20231109	175600	5901132400	167300	167300	167300	167300	0
66	20231109	175500	5901132400	167300	167300	167300	167300	0
67	20231109	175400	5901132400	167300	167300	167300	167300	0
68	20231109	175300	5901132400	167300	167300	167300	167300	0
69	20231109	175200	5901132400	167300	167300	167300	167300	0
70	20231109	175100	5901132400	167300	167300	167300	167300	0
71	20231109	175000	5901132400	167300	167300	167300	167300	0
72	20231109	174900	5901132400	167300	167300	167300	167300	0
73	20231109	174800	5901132400	167300	167300	167300	167300	0
74	20231109	174700	5901132400	167300	167300	167300	167300	0
75	20231109	174600	5901132400	167300	167300	167300	167300	0
76	20231109	174500	5901132400	167300	167300	167300	167300	0
77	20231109	174400	5901132400	167300	167300	167300	167300	0
78	20231109	174300	5901132400	167300	167300	167300	167300	0
79	20231109	174200	5901132400	167300	167300	167300	167300	0
80	20231109	174100	5901132400	167300	167300	167300	167300	0
81	20231109	174000	5901132400	167300	167300	167300	167300	0
82	20231109	173900	5901132400	167300	167300	167300	167300	0
83	20231109	173800	5901132400	167300	167300	167300	167300	0
84	20231109	173700	5901132400	167300	167300	167300	167300	0
85	20231109	173600	5901132400	167300	167300	167300	167300	0
86	20231109	173500	5901132400	167300	167300	167300	167300	0
87	20231109	173400	5901132400	167300	167300	167300	167300	0
88	20231109	173300	5901132400	167300	167300	167300	167300	0
89	20231109	173200	5901132400	167300	167300	167300	167300	0
90	20231109	173100	5901132400	167300	167300	167300	167300	0
91	20231109	173000	5901132400	167300	167300	167300	167300	0
92	20231109	172900	5901132400	167300	167300	167300	167300	5589
93	20231109	172800	5901132400	167300	167300	167300	167300	0
94	20231109	172700	5901132400	167300	167300	167300	167300	0
95	20231109	172600	5901132400	167300	167300	167300	167300	0
96	20231109	172500	5901132400	167300	167300	167300	167300	0
97	20231109	172400	5901132400	167300	167300	167300	167300	0
98	20231109	172300	5901132400	167300	167300	167300	167300	0
99	20231109	172200	5901132400	167300	167300	167300	167300	0
100	20231109	172100	5901132400	167300	167300	167300	167300	0
101	20231109	172000	5901132400	167300	167300	167300	167300	0
102	20231109	171900	5901132400	167300	167300	167300	167300	0
103	20231109	171800	5901132400	167300	167300	167300	167300	0
104	20231109	171700	5901132400	167300	167300	167300	167300	0
105	20231109	171600	5901132400	167300	167300	167300	167300	0
106	20231109	171500	5901132400	167300	167300	167300	167300	0
107	20231109	171400	5901132400	167300	167300	167300	167300	0
108	20231109	171300	5901132400	167300	167300	167300	167300	0
109	20231109	171200	5901132400	167300	167300	167300	167300	0
110	20231109	171100	5901132400	167300	167300	167300	167300	0
111	20231109	171000	5901132400	167300	167300	167300	167300	0
112	20231109	170900	5901132400	167300	167300	167300	167300	0
113	20231109	170800	5901132400	167300	167300	167300	167300	0
114	20231109	170700	5901132400	167300	167300	167300	167300	0
115	20231109	170600	5901132400	167300	167300	167300	167300	0
116	20231109	170500	5901132400	167300	167300	167300	167300	0
117	20231109	170400	5901132400	167300	167300	167300	167300	0
118	20231109	170300	5901132400	167300	167300	167300	167300	0
119	20231109	170200	5901132400	167300	167300	167300	167300	0
120	20231109	170100	5901132400	167300	167300	167300	167300	0
121	20231109	170000	5901132400	167300	167300	167300	167300	0
122	20231109	165900	5901132400	167300	167300	167300	167300	5589
123	20231109	165800	5901132400	167300	167300	167300	167300	0
124	20231109	165700	5901132400	167300	167300	167300	167300	0
125	20231109	165600	5901132400	167300	167300	167300	167300	0
126	20231109	165500	5901132400	167300	167300	167300	167300	0
127	20231109	165400	5901132400	167300	167300	167300	167300	0
128	20231109	165300	5901132400	167300	167300	167300	167300	0
129	20231109	165200	5901132400	167300	167300	167300	167300	0
130	20231109	165100	5901132400	167300	167300	167300	167300	0
131	20231109	165000	5901132400	167300	167300	167300	167300	0
132	20231109	164900	5901132400	167300	167300	167300	167300	0
133	20231109	164800	5901132400	167300	167300	167300	167300	0
134	20231109	164700	5901132400	167300	167300	167300	167300	0
135	20231109	164600	5901132400	167300	167300	167300	167300	0
136	20231109	164500	5901132400	167300	167300	167300	167300	0
137	20231109	164400	5901132400	167300	167300	167300	167300	0
138	20231109	164300	5901132400	167300	167300	167300	167300	0
139	20231109	164200	5901132400	167300	167300	167300	167300	0
140	20231109	164100	5901132400	167300	167300	167300	167300	0
141	20231109	164000	5901132400	167300	167300	167300	167300	0
142	20231109	163900	5901132400	167300	167300	167300	167300	0
143	20231109	163800	5901132400	167300	167300	167300	167300	0
144	20231109	163700	5901132400	167300	167300	167300	167300	0
145	20231109	163600	5901132400	167300	167300	167300	167300	0
146	20231109	163500	5901132400	167300	167300	167300	167300	0
147	20231109	163400	5901132400	167300	167300	167300	167300	0
148	20231109	163300	5901132400	167300	167300	167300	167300	0
149	20231109	163200	5901132400	167300	167300	167300	167300	0
150	20231109	163100	5901132400	167300	167300	167300	167300	0
151	20231109	163000	5901132400	167300	167300	167300	167300	0
152	20231109	162900	5901132400	167300	167300	167300	167300	5589
153	20231109	162800	5901132400	167300	167300	167300	167300	0
154	20231109	162700	5901132400	167300	167300	167300	167300	0
155	20231109	162600	5901132400	167300	167300	167300	167300	0
156	20231109	162500	5901132400	167300	167300	167300	167300	0
157	20231109	162400	5901132400	167300	167300	167300	167300	0
158	20231109	162300	5901132400	167300	167300	167300	167300	0
159	20231109	162200	5901132400	167300	167300	167300	167300	0
160	20231109	162100	5901132400	167300	167300	167300	167300	0
161	20231109	162000	5901132400	167300	167300	167300	167300	0
162	20231109	161900	5901132400	167300	167300	167300	167300	0
163	20231109	161800	5901132400	167300	167300	167300	167300	0
164	20231109	161700	5901132400	167300	167300	167300	167300	0
165	20231109	161600	5901132400	167300	167300	167300	167300	0
166	20231109	161500	5901132400	167300	167300	167300	167300	0
167	20231109	161400	5901132400	167300	167300	167300	167300	0
168	20231109	161300	5901132400	167300	167300	167300	167300	0
169	20231109	161200	5901132400	167300	167300	167300	167300	0
170	20231109	161100	5901132400	167300	167300	167300	167300	0
171	20231109	161000	5901132400	167300	167300	167300	167300	0
172	20231109	160900	5901132400	167300	167300	167300	167300	0
173	20231109	160800	5901132400	167300	167300	167300	167300	0
174	20231109	160700	5901132400	167300	167300	167300	167300	0
175	20231109	160600	5901132400	167300	167300	167300	167300	0
176	20231109	160500	5901132400	167300	167300	167300	167300	0
177	20231109	160400	5901132400	167300	167300	167300	167300	0
178	20231109	160300	5901132400	167300	167300	167300	167300	0
179	20231109	160200	5901132400	167300	167300	167300	167300	0
180	20231109	160100	5901132400	167300	167300	167300	167300	0
181	20231109	160000	5901132400	167300	167300	167300	167300	0
182	20231109	155900	5901132400	167300	167300	167300	167300	5589
183	20231109	155800	5901132400	167300	167300	167300	167300	0
184	20231109	155700	5901132400	167300	167300	167300	167300	0
185	20231109	155600	5901132400	167300	167300	167300	167300	0
186	20231109	155500	5901132400	167300	167300	167300	167300	0
187	20231109	155400	5901132400	167300	167300	167300	167300	0
188	20231109	155300	5901132400	167300	167300	167300	167300	0
189	20231109	155200	5901132400	167300	167300	167300	167300	0
190	20231109	155100	5901132400	167300	167300	167300	167300	0
191	20231109	155000	5901132400	167300	167300	167300	167300	0
192	20231109	154900	5901132400	167300	167300	167300	167300	0
193	20231109	154800	5901132400	167300	167300	167300	167300	0
194	20231109	154700	5901132400	167300	167300	167300	167300	0
195	20231109	154600	5901132400	167300	167300	167300	167300	0
196	20231109	154500	5901132400	167300	167300	167300	167300	0
197	20231109	154400	5901132400	167300	167300	167300	167300	0
198	20231109	154300	5901132400	167300	167300	167300	167300	0
199	20231109	154200	5901132400	167300	167300	167300	167300	0
200	20231109	154100	5901132400	167300	167300	167300	167300	0
201	20231109	154000	5901132400	167300	167300	167300	167300	0
202	20231109	153900	5901132400	167300	167300	167300	167300	0
203	20231109	153800	5901132400	167300	167300	167300	167300	0
204	20231109	153700	5901132400	167300	167300	167300	167300	0
205	20231109	153600	5901132400	167300	167300	167300	167300	0
206	20231109	153500	5901132400	167300	167300	167300	167300	0
207	20231109	153400	5901132400	167300	167300	167300	167300	0
208	20231109	153300	5901132400	167300	167300	167300	167300	0
209	20231109	153200	5901132400	167300	167300	167300	167300	0
210	20231109	153100	5901132400	167300	167300	167300	167300	0
211	20231109	153000	5901132400	167300	167300	167300	167300	5589
212	20231109	152900	4966092700	168000	168000	168000	168000	0
213	20231109	152800	4966092700	168000	168000	168000	168000	0
214	20231109	152700	4966092700	168000	168000	168000	168000	0
215	20231109	152600	4966092700	168000	168000	168000	168000	0
216	20231109	152500	4966092700	168000	168000	168000	168000	0
217	20231109	152400	4966092700	168000	168000	168000	168000	0
218	20231109	152300	4966092700	168000	168000	168000	168000	0
219	20231109	152200	4966092700	168000	168000	168000	168000	0
220	20231109	152100	4966092700	168000	168000	168000	168000	0
221	20231109	152000	4966092700	168000	168000	168000	168000	0
222	20231109	151900	4966092700	168000	167700	168000	167600	124
223	20231109	151800	4945302500	167700	167700	167700	167600	83
224	20231109	151700	4931385800	167700	167700	167700	167600	47
225	20231109	151600	4923507600	167700	167700	167700	167700	60
226	20231109	151500	4913445600	167700	167600	167700	167600	67
227	20231109	151400	4902212000	167700	167600	167700	167600	42
228	20231109	151300	4895169100	167700	167700	167700	167600	119
229	20231109	151200	4875219100	167700	167600	167700	167600	58
230	20231109	151100	4865493900	167600	167700	167700	167600	22
231	20231109	151000	4861804700	167700	167900	167900	167600	42
232	20231109	150900	4854761500	167900	167700	167900	167700	139
233	20231109	150800	4831445600	167900	167700	167900	167700	34
234	20231109	150700	4825737600	167900	167900	167900	167900	29
235	20231109	150600	4820868500	167900	167800	167900	167600	66
236	20231109	150500	4809789100	167800	167900	168000	167800	76
237	20231109	150400	4797027300	168000	167800	168000	167800	61
238	20231109	150300	4786784500	167900	168000	168400	167800	38
239	20231109	150200	4780398200	168100	168000	168400	168000	72
240	20231109	150100	4768289300	168200	168200	168200	168000	36
241	20231109	150000	4762234500	168200	168300	168600	168000	77
242	20231109	145900	4749267500	168300	168000	168600	168000	78
243	20231109	145800	4736129900	168000	168500	168500	167900	92
244	20231109	145700	4720637300	168500	168400	168500	167800	87
245	20231109	145600	4705987100	167900	168100	168400	167900	130
246	20231109	145500	4684120900	168100	168100	168100	167700	88
247	20231109	145400	4669333800	168100	168000	168100	167600	168
248	20231109	145300	4641123900	167900	168100	168400	167900	232
249	20231109	145200	4602108700	168100	168500	168500	168100	81
250	20231109	145100	4588464900	168500	168300	168500	168100	119
251	20231109	145000	4568437100	168200	168600	168600	168200	157
252	20231109	144900	4541993000	168600	168500	168600	168500	115
253	20231109	144800	4522615400	168500	168400	168500	168200	148
254	20231109	144700	4497694100	168300	168600	168600	168200	269
255	20231109	144600	4452396400	168500	168500	168500	168500	113
256	20231109	144500	4433355900	168500	168500	168600	168300	171
257	20231109	144400	4404540800	168500	168500	168500	168200	83
258	20231109	144300	4390556200	168500	168500	168500	168400	214
259	20231109	144200	4354501400	168500	168400	168500	168100	110
260	20231109	144100	4335976700	168400	168500	168500	168100	93
261	20231109	144000	4320312400	168200	168500	168500	168200	145
262	20231109	143900	4295885500	168500	168300	168500	168200	133
263	20231109	143800	4273498000	168300	168000	168300	167900	101
264	20231109	143700	4256527300	168000	167900	168000	167900	55
265	20231109	143600	4247291900	167900	167900	167900	167800	176
266	20231109	143500	4217757000	168000	168000	168000	168000	61
267	20231109	143400	4207509000	168000	168000	168200	167900	395
268	20231109	143300	4141138000	168000	168000	168000	167900	104
269	20231109	143200	4123666100	168000	167900	168000	167900	85
270	20231109	143100	4109387800	167900	167900	168000	167800	87
271	20231109	143000	4094778800	167800	167900	167900	167800	238
272	20231109	142900	4054830400	167900	168000	168000	167900	141
273	20231109	142800	4031143200	168000	168000	168000	168000	108
274	20231109	142700	4012999200	168000	168000	168000	167900	75
275	20231109	142600	4000399700	167900	168000	168000	167800	58
276	20231109	142500	3990656900	168000	167900	168000	167700	122
277	20231109	142400	3970171000	168000	167900	168000	167900	58
278	20231109	142300	3960428300	167900	167800	168000	167800	121
279	20231109	142200	3940105300	167800	167900	168000	167800	123
280	20231109	142100	3919450900	168000	167800	168000	167800	125
281	20231109	142000	3898461300	167900	167700	168000	167700	99
282	20231109	141900	3881839200	167700	168000	168000	167400	258
283	20231109	141800	3838546100	168000	168000	168000	167900	136
284	20231109	141700	3815698200	168000	168000	168000	167800	110
285	20231109	141600	3797224700	167900	167800	168000	167800	84
286	20231109	141500	3783115900	168000	167900	168000	167800	176
287	20231109	141400	3753558200	167900	168000	168000	167700	146
288	20231109	141300	3729035400	168000	168000	168000	167400	47
289	20231109	141200	3721144500	167500	168000	168100	167200	152
290	20231109	141100	3695631000	168000	168100	168100	167200	132
291	20231109	141000	3673473700	168000	167900	168000	167700	89
292	20231109	140900	3658528400	167900	167900	168000	167700	99
293	20231109	140800	3641903500	167700	167800	167900	167100	121
294	20231109	140700	3621602400	167700	167700	167900	167200	96
295	20231109	140600	3605522500	167900	167300	167900	167300	137
296	20231109	140500	3582555400	167800	167500	167900	167300	101
297	20231109	140400	3565621300	167500	167200	167700	167200	119
298	20231109	140300	3545689200	167500	167500	167500	167100	35
299	20231109	140200	3539835300	167200	167500	167500	167200	105
300	20231109	140100	3522263400	167200	167200	167300	167200	32
301	20231109	140000	3516911900	167300	167500	167500	167300	151
302	20231109	135900	3491623900	167500	167400	167500	167400	68
303	20231109	135800	3480237500	167400	167400	167500	167400	35
304	20231109	135700	3474378200	167500	167500	167500	167300	77
305	20231109	135600	3461483800	167400	167500	167500	167300	123
306	20231109	135500	3440889900	167400	167600	167600	167400	113
307	20231109	135400	3421956000	167600	167500	167700	167500	65
308	20231109	135300	3411064600	167500	168000	168000	167500	232
309	20231109	135200	3372166600	168000	168200	168200	167800	260
310	20231109	135100	3328505500	168200	168200	168200	168100	127
311	20231109	135000	3307153900	168200	168100	168200	168000	89
312	20231109	134900	3292193000	168100	168000	168100	168000	71
313	20231109	134800	3280258400	168100	168000	168100	168000	33
314	20231109	134700	3274713600	168100	168200	168200	168000	115
315	20231109	134600	3255380700	168200	168200	168300	168200	89
316	20231109	134500	3240408700	168200	168200	168300	168100	69
317	20231109	134400	3228802600	168200	168100	168200	168100	68
318	20231109	134300	3217365700	168200	168100	168200	168100	32
319	20231109	134200	3211983500	168200	168300	168400	168100	340
320	20231109	134100	3154773600	168400	168300	168400	168300	42
321	20231109	134000	3147701400	168400	168300	168400	168300	48
322	20231109	133900	3139622200	168300	168300	168300	168300	22
323	20231109	133800	3135919600	168300	168400	168400	168200	60
324	20231109	133700	3125819700	168400	168300	168400	168300	38
325	20231109	133600	3119423900	168300	168200	168300	168200	52
326	20231109	133500	3110676400	168100	168300	168300	168100	55
327	20231109	133400	3101424300	168300	168400	168400	168200	217
328	20231109	133300	3064903700	168300	168400	168400	168300	47
329	20231109	133200	3056991500	168400	168400	168400	168400	59
330	20231109	133100	3047055900	168400	168400	168400	168300	99
331	20231109	133000	3030384700	168400	168400	168400	168300	34
332	20231109	132900	3024659300	168400	168400	168400	168300	60
333	20231109	132800	3014555400	168400	168400	168400	168300	53
334	20231109	132700	3005631300	168400	168400	168400	168300	64
335	20231109	132600	2994853800	168400	168400	168400	168400	23
336	20231109	132500	2990980600	168400	168400	168400	168400	64
337	20231109	132400	2980203000	168300	168200	168400	168200	18
338	20231109	132300	2977174100	168100	168400	168400	168000	383
339	20231109	132200	2912734000	168400	168400	168400	168300	55
340	20231109	132100	2903472100	168400	168400	168400	168300	42
341	20231109	132000	2896399900	168400	168400	168400	168300	35
342	20231109	131900	2890506600	168400	168400	168400	168400	21
343	20231109	131800	2886970200	168400	168400	168400	168300	44
344	20231109	131700	2879561500	168300	168400	168400	168300	86
345	20231109	131600	2865085000	168400	168400	168400	168400	24
346	20231109	131500	2861043400	168400	168400	168400	168300	34
347	20231109	131400	2855317900	168400	168400	168400	168300	44
348	20231109	131300	2847909900	168400	168300	168400	168300	15
349	20231109	131200	2845385300	168300	168300	168300	168300	12
350	20231109	131100	2843365700	168300	168400	168400	168300	26
351	20231109	131000	2838987800	168300	168400	168400	168300	61
352	20231109	130900	2828719100	168500	168400	168500	168400	22
353	20231109	130800	2825014100	168400	168400	168400	168400	24
354	20231109	130700	2820972500	168400	168400	168400	168300	22
355	20231109	130600	2817268200	168400	168400	168400	168400	39
356	20231109	130500	2810700600	168400	168300	168500	168300	29
357	20231109	130400	2805815600	168300	168200	168300	168000	145
358	20231109	130300	2781426500	168200	168000	168200	167900	57
359	20231109	130200	2771849800	168000	168000	168200	167900	67
360	20231109	130100	2760589800	168200	168200	168200	168000	415
361	20231109	130000	2690807300	168200	168300	168300	168200	65
362	20231109	125900	2679872700	168300	168200	168300	168000	35
363	20231109	125800	2673983000	168300	168300	168300	168300	23
364	20231109	125700	2670112100	168100	168100	168100	168100	43
365	20231109	125600	2662883800	168300	168500	168500	168000	172
366	20231109	125500	2633953400	168500	168500	168500	168500	23
367	20231109	125400	2630077900	168500	168200	168500	168200	23
368	20231109	125300	2626205800	168400	168200	168400	168200	24
369	20231109	125200	2622165200	168500	168500	168500	168200	42
370	20231109	125100	2615091500	168500	168200	168500	168100	88
371	20231109	125000	2600289100	168600	168200	168600	168200	33
372	20231109	124900	2594728100	168200	168600	168600	168200	96
373	20231109	124800	2578563300	168600	168500	168600	168500	39
374	20231109	124700	2571991100	168600	168600	168600	168600	1
375	20231109	124600	2571822500	168600	168500	168600	168300	37
376	20231109	124500	2565589800	168500	168500	168500	168500	23
377	20231109	124400	2561714300	168400	168400	168500	168400	31
378	20231109	124300	2556493600	168300	168200	168300	168200	25
379	20231109	124200	2552286400	168200	168300	168300	168200	31
380	20231109	124100	2547069900	168400	168300	168500	168300	56
381	20231109	124000	2537637700	168500	168600	168600	168300	178
382	20231109	123900	2507654100	168600	168500	168600	168500	42
383	20231109	123800	2500573500	168600	168600	168600	168600	5
384	20231109	123700	2499730500	168600	168600	168600	168600	24
385	20231109	123600	2495684100	168600	168600	168600	168600	41
386	20231109	123500	2488771500	168400	168500	168600	168400	53
387	20231109	123400	2479841000	168500	168500	168500	168500	28
388	20231109	123300	2475123000	168500	168400	168500	168400	37
389	20231109	123200	2468889000	168500	168400	168500	168400	14
390	20231109	123100	2466530700	168500	168500	168500	168500	58
391	20231109	123000	2456757700	168400	168400	168500	168400	28
392	20231109	122900	2452040200	168400	168300	168500	168300	11
393	20231109	122800	2450187400	168300	168600	168600	168300	15
394	20231109	122700	2447660500	168600	168200	168600	168200	99
395	20231109	122600	2430999500	168300	168600	168600	168300	201
396	20231109	122500	2397137200	168600	168600	168600	168500	9
397	20231109	122400	2395620100	168500	168600	168600	168500	29
398	20231109	122300	2390731100	168600	168600	168600	168500	77
399	20231109	122200	2377749500	168600	168500	168600	168500	19
400	20231109	122100	2374546500	168600	168600	168600	168600	81
401	20231109	122000	2360889900	168600	168500	168600	168500	59
402	20231109	121900	2350942900	168500	168600	168600	168500	38
403	20231109	121800	2344536200	168600	168600	168600	168500	58
404	20231109	121700	2334758700	168500	168600	168600	168500	34
405	20231109	121600	2329027200	168600	168500	168600	168500	17
406	20231109	121500	2326162000	168600	168400	168600	168400	26
407	20231109	121400	2321779100	168500	168500	168600	168400	60
408	20231109	121300	2311667200	168500	168500	168500	168500	30
409	20231109	121200	2306612200	168500	168500	168500	168500	36
410	20231109	121100	2300546200	168600	168500	168600	168400	39
411	20231109	121000	2293974900	168500	168600	168600	168500	38
412	20231109	120900	2287568300	168600	168600	168600	168600	66
413	20231109	120800	2276440700	168600	168400	168600	168400	53
414	20231109	120700	2267505900	168600	168400	168600	168300	39
415	20231109	120600	2260936100	168400	168500	168500	168200	69
416	20231109	120500	2249322800	168500	168200	168600	168200	105
417	20231109	120400	2231643600	168200	168300	168400	168200	54
418	20231109	120300	2222554900	168400	168600	168600	168300	55
419	20231109	120200	2213292800	168600	168500	168600	168500	66
420	20231109	120100	2202168900	168500	168500	168500	168500	56
421	20231109	120000	2192732900	168400	168600	168700	168400	48
422	20231109	115900	2184639000	168900	169100	169100	168600	97
423	20231109	115800	2168269800	169100	169100	169100	168700	24
424	20231109	115700	2164211800	169100	169100	169100	168700	46
425	20231109	115600	2156439300	168700	168700	169100	168700	13
426	20231109	115500	2154243000	168700	168700	169100	168700	25
427	20231109	115400	2150016300	169100	169100	169100	168600	32
428	20231109	115300	2144608600	168700	169200	169200	168700	77
429	20231109	115200	2131609400	168800	168900	169000	168800	70
430	20231109	115100	2119785400	168900	169000	169200	168900	34
431	20231109	115000	2114039100	168900	169000	169200	168900	16
432	20231109	114900	2111334400	169000	169200	169200	169000	44
433	20231109	114800	2103893800	168900	168900	169200	168900	40
434	20231109	114700	2097132300	169100	169200	169200	168800	9
435	20231109	114600	2095611400	168900	169100	169200	168800	42
436	20231109	114500	2088510000	169100	168900	169100	168800	49
437	20231109	114400	2080229100	168900	169200	169200	168900	27
438	20231109	114300	2075664300	168900	168900	169300	168900	45
439	20231109	114200	2068061400	168900	169000	169300	168900	38
440	20231109	114100	2061632500	169000	169200	169300	168900	51
441	20231109	114000	2053006700	168800	168900	169200	168800	12
442	20231109	113900	2050980000	169000	169200	169200	168900	53
443	20231109	113800	2042017500	169200	169100	169200	168900	37
444	20231109	113700	2035762200	169000	169100	169100	168900	34
445	20231109	113600	2030017000	169100	169100	169100	169000	74
446	20231109	113500	2017503900	169100	168900	169200	168800	71
447	20231109	113400	2005499800	169200	169100	169200	169100	29
448	20231109	113300	2000594900	169100	169000	169100	168600	72
449	20231109	113200	1988422600	169000	168800	169000	168700	84
450	20231109	113100	1974237600	168700	168900	168900	168500	21
451	20231109	113000	1970694600	168900	168500	168900	168500	44
452	20231109	112900	1963269000	168600	168700	169000	168600	65
453	20231109	112800	1952292600	169000	168500	169000	168400	26
454	20231109	112700	1947909900	168500	169000	169000	168400	41
455	20231109	112600	1941000600	168400	168700	168700	168200	53
456	20231109	112500	1932070900	168800	169000	169100	168700	45
457	20231109	112400	1924469500	169200	169100	169200	169000	34
458	20231109	112300	1918718300	169200	168800	169200	168800	39
459	20231109	112200	1912122500	168800	168800	168800	168800	58
460	20231109	112100	1902332100	168800	169000	169200	168800	38
461	20231109	112000	1895909800	168900	169000	169200	168900	45
462	20231109	111900	1888300500	169200	169200	169200	168900	35
463	20231109	111800	1882380400	168800	168900	169400	168600	92
464	20231109	111700	1866835400	169300	169000	169400	168900	51
465	20231109	111600	1858213500	168900	169300	169400	168900	78
466	20231109	111500	1845013400	169300	169400	169400	169200	43
467	20231109	111400	1837731700	169300	169300	169400	169100	77
468	20231109	111300	1824694500	169300	169200	169300	169200	41
469	20231109	111200	1817756100	169200	169100	169200	169100	27
470	20231109	111100	1813189500	169100	169100	169200	169000	76
471	20231109	111000	1800337900	169200	169200	169300	169200	62
472	20231109	110900	1789844900	169300	169400	169400	169300	15
473	20231109	110800	1787305100	169400	169400	169400	169200	31
474	20231109	110700	1782054300	169300	169300	169400	169100	130
475	20231109	110600	1760046200	169400	169400	169500	169100	59
476	20231109	110500	1750058700	169500	169400	169500	169000	255
477	20231109	110400	1706888400	169400	169300	169400	169300	450
478	20231109	110300	1630698800	169300	169000	169400	169000	336
479	20231109	110200	1573846700	169000	168800	169000	168700	101
480	20231109	110100	1556797200	168700	168500	168800	168500	46
481	20231109	110000	1549036200	168700	168700	168700	168400	57
482	20231109	105900	1539423600	168800	168800	168800	168800	8
483	20231109	105800	1538073200	168800	168800	168800	168100	91
484	20231109	105700	1522737800	168800	168900	169000	168000	81
485	20231109	105600	1509090300	168900	169000	169000	168500	86
486	20231109	105500	1494587100	168700	168500	169000	168500	19
487	20231109	105400	1491379600	169000	169000	169000	168500	118
488	20231109	105300	1471472300	168900	169100	169100	168900	52
489	20231109	105200	1462684800	169200	169200	169200	169000	25
490	20231109	105100	1458456000	169200	169200	169200	169000	48
491	20231109	105000	1450335900	169300	169400	169400	169300	70
492	20231109	104900	1438480800	169400	169500	169500	169400	66
493	20231109	104800	1427299400	169500	169300	169500	169300	81
494	20231109	104700	1413575600	169400	169300	169500	169300	65
495	20231109	104600	1402568100	169400	169300	169400	169200	62
496	20231109	104500	1392066200	169400	169300	169400	169000	192
497	20231109	104400	1359579300	169300	169100	169300	169100	75
498	20231109	104300	1346885000	169300	169200	169300	169100	83
499	20231109	104200	1332839700	169100	169200	169200	169100	62
500	20231109	104100	1322350600	169200	169000	169300	168800	117
501	20231109	104000	1302574700	169000	169100	169300	169000	76
502	20231109	103900	1289720500	169100	168900	169100	168800	306
503	20231109	103800	1238022000	168900	168900	168900	168800	62
504	20231109	103700	1227550300	168900	168700	168900	168700	46
505	20231109	103600	1219785400	168700	168700	168700	168600	19
506	20231109	103500	1216580300	168600	168600	168700	168600	14
507	20231109	103400	1214219600	168900	168400	168900	168300	669
508	20231109	103300	1101396200	168400	168300	168400	168300	3
509	20231109	103200	1100891100	168300	168300	168300	168300	2
510	20231109	103100	1100554500	168400	168400	168400	168400	13
511	20231109	103000	1098365300	168300	168400	168500	168300	240
512	20231109	102900	1057959500	168400	168400	168400	168300	39
513	20231109	102800	1051392000	168400	168300	168400	168300	16
514	20231109	102700	1048698800	168300	168200	168400	168200	49
515	20231109	102600	1040449100	168300	168400	168500	168300	65
516	20231109	102500	1029503100	168400	168200	168400	168200	124
517	20231109	102400	1008639000	168300	168200	168300	168200	46
518	20231109	102300	1000901000	168200	167900	168200	167900	84
519	20231109	102200	986787400	167700	167800	168000	167700	292
520	20231109	102100	937778600	167800	167700	167800	167700	69
521	20231109	102000	926203400	167700	167700	167700	167700	5
522	20231109	101900	925364900	167800	167800	167800	167800	13
523	20231109	101800	923183500	167800	167700	167800	167600	11
524	20231109	101700	921338400	167600	167600	167600	167600	6
525	20231109	101600	920332800	167600	167500	167600	167500	18
526	20231109	101500	917317500	167500	167800	167800	167500	2
527	20231109	101400	916982200	167800	167800	167800	167800	1
528	20231109	101300	916814400	167800	167700	167800	167700	10
529	20231109	101200	915137200	167900	167900	167900	167900	0
530	20231109	101100	915137200	167900	167300	167900	167300	104
531	20231109	101000	897690300	167400	167600	167600	167300	547
532	20231109	100900	806017000	167800	167800	167800	167600	64
533	20231109	100800	795284300	167800	167600	167800	167600	23
534	20231109	100700	791428400	167600	167600	167600	167600	4
535	20231109	100600	790758000	167600	167600	167600	167600	5
536	20231109	100500	789920000	167700	167300	167700	167300	10
537	20231109	100400	788244000	167700	167300	167700	167300	5
538	20231109	100300	787407100	167800	167800	167800	167800	0
539	20231109	100200	787407100	167800	167900	167900	167800	8
540	20231109	100100	786064300	167900	167100	167900	167100	143
541	20231109	100000	762149700	167100	167100	167300	167100	19
542	20231109	095900	758973800	167100	167300	167300	167100	38
543	20231109	095800	752617100	167900	167900	167900	167900	1
544	20231109	095700	752449200	167900	167700	167900	167100	60
545	20231109	095600	742404600	167100	167100	167100	167100	2
546	20231109	095500	742070400	167900	167900	167900	167800	36
547	20231109	095400	736027300	168000	167300	168000	167100	144
548	20231109	095300	711918900	167500	167200	167500	167000	694
549	20231109	095200	595916900	167300	167300	167300	167300	120
550	20231109	095100	575840900	167400	167500	167500	167300	190
551	20231109	095000	544035200	167500	167800	167800	167500	3
552	20231109	094900	543532400	167800	168100	168100	167800	27
553	20231109	094800	538999200	168000	167400	168000	167400	148
554	20231109	094700	514144500	167500	168000	168000	167400	4
555	20231109	094600	513474200	168000	167500	168000	167500	27
556	20231109	094500	508948900	167600	167700	167700	167600	39
557	20231109	094400	502409700	167900	167900	167900	167700	21
558	20231109	094300	498886500	168100	167700	168100	167700	21
559	20231109	094200	495358200	167700	167700	167700	167500	13
560	20231109	094100	493179500	167700	168100	168200	167700	44
561	20231109	094000	485785600	168200	167600	168200	167300	100
562	20231109	093900	468996100	167400	167400	167400	167400	8
563	20231109	093800	467656900	168200	168200	168200	168200	4
564	20231109	093700	466984100	168300	168300	168300	168300	0
565	20231109	093600	466984100	168300	167700	168300	167300	74
566	20231109	093500	454552600	167300	167700	168200	167300	57
567	20231109	093400	444968000	167700	168300	168400	167100	218
568	20231109	093300	408366200	168400	168300	168400	167800	29
569	20231109	093200	403490900	168300	167800	168300	167800	30
570	20231109	093100	398451400	168300	168400	168400	167700	17
571	20231109	093000	395596700	168400	168000	168500	167800	242
572	20231109	092900	354925800	168500	168000	168500	168000	25
573	20231109	092800	350723800	168000	168700	168900	168000	107
574	20231109	092700	332669300	168800	168800	168800	168000	43
575	20231109	092600	325423700	168800	168800	168800	168800	48
576	20231109	092500	317321300	168800	167900	168800	167900	57
577	20231109	092400	307726300	167900	168500	168500	167900	3
578	20231109	092300	307221400	168500	167700	168900	167100	391
579	20231109	092200	241510800	167500	167100	167600	167100	16
580	20231109	092100	238830600	167100	167700	167700	167100	201
581	20231109	092000	205136000	167700	167100	167800	167100	180
582	20231109	091900	174968100	167100	166900	167100	166900	16
583	20231109	091800	172295900	166900	166600	166900	165700	152
584	20231109	091700	146964800	166600	165600	166700	165600	41
585	20231109	091600	140133900	165600	165400	166700	165400	45
586	20231109	091500	132668300	165400	165300	165700	165300	38
587	20231109	091400	126378400	165300	165300	165700	165300	32
588	20231109	091300	121086800	165300	165700	165700	165300	13
589	20231109	091200	118935500	165300	165400	165700	165300	92
590	20231109	091100	103716400	165400	165700	165700	165400	34
591	20231109	091000	98088800	165700	165800	165800	165500	113
592	20231109	090900	79381000	165700	165900	166300	165600	124
593	20231109	090800	58801700	165500	165500	165500	165500	2
594	20231109	090700	58470700	165900	165500	165900	165500	37
595	20231109	090600	52344800	166000	165900	166000	165900	3
596	20231109	090500	51847000	165300	165500	165900	165300	86
597	20231109	090400	37615500	165500	165600	165600	165500	2
598	20231109	090300	37284400	165500	166100	166100	165500	20
599	20231109	090200	33969800	166100	165500	166800	165500	94
600	20231109	090100	18335500	165600	166000	166000	165500	33
601	20231109	090000	12870500	165500	165000	165500	165000	78