KissMeData/145720/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202100	8629529600	116200	116200	116200	116200	672
3	20231108	202000	8629529600	116200	116200	116200	116200	0
4	20231108	201900	8629529600	116200	116200	116200	116200	0
5	20231108	201800	8629529600	116200	116200	116200	116200	0
6	20231108	201700	8629529600	116200	116200	116200	116200	0
7	20231108	201600	8629529600	116200	116200	116200	116200	0
8	20231108	201500	8629529600	116200	116200	116200	116200	0
9	20231108	201400	8629529600	116200	116200	116200	116200	0
10	20231108	201300	8629529600	116200	116200	116200	116200	0
11	20231108	201200	8629529600	116200	116200	116200	116200	0
12	20231108	201100	8629529600	116200	116200	116200	116200	0
13	20231108	201000	8629529600	116200	116200	116200	116200	0
14	20231108	200900	8629529600	116200	116200	116200	116200	0
15	20231108	200800	8629529600	116200	116200	116200	116200	0
16	20231108	200700	8629529600	116200	116200	116200	116200	0
17	20231108	200600	8629529600	116200	116200	116200	116200	0
18	20231108	200500	8629529600	116200	116200	116200	116200	0
19	20231108	200400	8629529600	116200	116200	116200	116200	0
20	20231108	200300	8629529600	116200	116200	116200	116200	0
21	20231108	200200	8629529600	116200	116200	116200	116200	0
22	20231108	200100	8629529600	116200	116200	116200	116200	0
23	20231108	200000	8629529600	116200	116200	116200	116200	0
24	20231108	195900	8629529600	116200	116200	116200	116200	0
25	20231108	195800	8629529600	116200	116200	116200	116200	0
26	20231108	195700	8629529600	116200	116200	116200	116200	0
27	20231108	195600	8629529600	116200	116200	116200	116200	0
28	20231108	195500	8629529600	116200	116200	116200	116200	0
29	20231108	195400	8629529600	116200	116200	116200	116200	0
30	20231108	195300	8629529600	116200	116200	116200	116200	0
31	20231108	195200	8629529600	116200	116200	116200	116200	0
32	20231108	195100	8629529600	116200	116200	116200	116200	672
33	20231108	195000	8629529600	116200	116200	116200	116200	0
34	20231108	194900	8629529600	116200	116200	116200	116200	0
35	20231108	194800	8629529600	116200	116200	116200	116200	0
36	20231108	194700	8629529600	116200	116200	116200	116200	0
37	20231108	194600	8629529600	116200	116200	116200	116200	0
38	20231108	194500	8629529600	116200	116200	116200	116200	0
39	20231108	194400	8629529600	116200	116200	116200	116200	0
40	20231108	194300	8629529600	116200	116200	116200	116200	0
41	20231108	194200	8629529600	116200	116200	116200	116200	0
42	20231108	194100	8629529600	116200	116200	116200	116200	0
43	20231108	194000	8629529600	116200	116200	116200	116200	0
44	20231108	193900	8629529600	116200	116200	116200	116200	0
45	20231108	193800	8629529600	116200	116200	116200	116200	0
46	20231108	193700	8629529600	116200	116200	116200	116200	0
47	20231108	193600	8629529600	116200	116200	116200	116200	0
48	20231108	193500	8629529600	116200	116200	116200	116200	0
49	20231108	193400	8629529600	116200	116200	116200	116200	0
50	20231108	193300	8629529600	116200	116200	116200	116200	0
51	20231108	193200	8629529600	116200	116200	116200	116200	0
52	20231108	193100	8629529600	116200	116200	116200	116200	0
53	20231108	193000	8629529600	116200	116200	116200	116200	0
54	20231108	192900	8629529600	116200	116200	116200	116200	0
55	20231108	192800	8629529600	116200	116200	116200	116200	0
56	20231108	192700	8629529600	116200	116200	116200	116200	0
57	20231108	192600	8629529600	116200	116200	116200	116200	0
58	20231108	192500	8629529600	116200	116200	116200	116200	0
59	20231108	192400	8629529600	116200	116200	116200	116200	0
60	20231108	192300	8629529600	116200	116200	116200	116200	0
61	20231108	192200	8629529600	116200	116200	116200	116200	0
62	20231108	192100	8629529600	116200	116200	116200	116200	672
63	20231108	192000	8629529600	116200	116200	116200	116200	0
64	20231108	191900	8629529600	116200	116200	116200	116200	0
65	20231108	191800	8629529600	116200	116200	116200	116200	0
66	20231108	191700	8629529600	116200	116200	116200	116200	0
67	20231108	191600	8629529600	116200	116200	116200	116200	0
68	20231108	191500	8629529600	116200	116200	116200	116200	0
69	20231108	191400	8629529600	116200	116200	116200	116200	0
70	20231108	191300	8629529600	116200	116200	116200	116200	0
71	20231108	191200	8629529600	116200	116200	116200	116200	0
72	20231108	191100	8629529600	116200	116200	116200	116200	0
73	20231108	191000	8629529600	116200	116200	116200	116200	0
74	20231108	190900	8629529600	116200	116200	116200	116200	0
75	20231108	190800	8629529600	116200	116200	116200	116200	0
76	20231108	190700	8629529600	116200	116200	116200	116200	0
77	20231108	190600	8629529600	116200	116200	116200	116200	0
78	20231108	190500	8629529600	116200	116200	116200	116200	0
79	20231108	190400	8629529600	116200	116200	116200	116200	0
80	20231108	190300	8629529600	116200	116200	116200	116200	0
81	20231108	190200	8629529600	116200	116200	116200	116200	0
82	20231108	190100	8629529600	116200	116200	116200	116200	0
83	20231108	190000	8629529600	116200	116200	116200	116200	0
84	20231108	185900	8629529600	116200	116200	116200	116200	0
85	20231108	185800	8629529600	116200	116200	116200	116200	0
86	20231108	185700	8629529600	116200	116200	116200	116200	0
87	20231108	185600	8629529600	116200	116200	116200	116200	0
88	20231108	185500	8629529600	116200	116200	116200	116200	0
89	20231108	185400	8629529600	116200	116200	116200	116200	0
90	20231108	185300	8629529600	116200	116200	116200	116200	0
91	20231108	185200	8629529600	116200	116200	116200	116200	0
92	20231108	185100	8629529600	116200	116200	116200	116200	672
93	20231108	185000	8629529600	116200	116200	116200	116200	0
94	20231108	184900	8629529600	116200	116200	116200	116200	0
95	20231108	184800	8629529600	116200	116200	116200	116200	0
96	20231108	184700	8629529600	116200	116200	116200	116200	0
97	20231108	184600	8629529600	116200	116200	116200	116200	0
98	20231108	184500	8629529600	116200	116200	116200	116200	0
99	20231108	184400	8629529600	116200	116200	116200	116200	0
100	20231108	184300	8629529600	116200	116200	116200	116200	0
101	20231108	184200	8629529600	116200	116200	116200	116200	0
102	20231108	184100	8629529600	116200	116200	116200	116200	0
103	20231108	184000	8629529600	116200	116200	116200	116200	0
104	20231108	183900	8629529600	116200	116200	116200	116200	0
105	20231108	183800	8629529600	116200	116200	116200	116200	0
106	20231108	183700	8629529600	116200	116200	116200	116200	0
107	20231108	183600	8629529600	116200	116200	116200	116200	0
108	20231108	183500	8629529600	116200	116200	116200	116200	0
109	20231108	183400	8629529600	116200	116200	116200	116200	0
110	20231108	183300	8629529600	116200	116200	116200	116200	0
111	20231108	183200	8629529600	116200	116200	116200	116200	0
112	20231108	183100	8629529600	116200	116200	116200	116200	0
113	20231108	183000	8629529600	116200	116200	116200	116200	0
114	20231108	182900	8629529600	116200	116200	116200	116200	0
115	20231108	182800	8629529600	116200	116200	116200	116200	0
116	20231108	182700	8629529600	116200	116200	116200	116200	0
117	20231108	182600	8629529600	116200	116200	116200	116200	0
118	20231108	182500	8629529600	116200	116200	116200	116200	0
119	20231108	182400	8629529600	116200	116200	116200	116200	0
120	20231108	182300	8629529600	116200	116200	116200	116200	0
121	20231108	182200	8629529600	116200	116200	116200	116200	0
122	20231108	182100	8629529600	116200	116200	116200	116200	672
123	20231108	182000	8629529600	116200	116200	116200	116200	0
124	20231108	181900	8629529600	116200	116200	116200	116200	0
125	20231108	181800	8629529600	116200	116200	116200	116200	0
126	20231108	181700	8629529600	116200	116200	116200	116200	0
127	20231108	181600	8629529600	116200	116200	116200	116200	0
128	20231108	181500	8629529600	116200	116200	116200	116200	0
129	20231108	181400	8629529600	116200	116200	116200	116200	0
130	20231108	181300	8629529600	116200	116200	116200	116200	0
131	20231108	181200	8629529600	116200	116200	116200	116200	0
132	20231108	181100	8629529600	116200	116200	116200	116200	0
133	20231108	181000	8629529600	116200	116200	116200	116200	0
134	20231108	180900	8629529600	116200	116200	116200	116200	0
135	20231108	180800	8629529600	116200	116200	116200	116200	0
136	20231108	180700	8629529600	116200	116200	116200	116200	0
137	20231108	180600	8629529600	116200	116200	116200	116200	0
138	20231108	180500	8629529600	116200	116200	116200	116200	0
139	20231108	180400	8629529600	116200	116200	116200	116200	0
140	20231108	180300	8629529600	116200	116200	116200	116200	0
141	20231108	180200	8629529600	116200	116200	116200	116200	0
142	20231108	180100	8629529600	116200	116200	116200	116200	0
143	20231108	180000	8629529600	116200	116200	116200	116200	0
144	20231108	175900	8629529600	116200	116200	116200	116200	0
145	20231108	175800	8629529600	116200	116200	116200	116200	0
146	20231108	175700	8629529600	116200	116200	116200	116200	0
147	20231108	175600	8629529600	116200	116200	116200	116200	0
148	20231108	175500	8629529600	116200	116200	116200	116200	0
149	20231108	175400	8629529600	116200	116200	116200	116200	0
150	20231108	175300	8629529600	116200	116200	116200	116200	0
151	20231108	175200	8629529600	116200	116200	116200	116200	0
152	20231108	175100	8629529600	116200	116200	116200	116200	672
153	20231108	175000	8629529600	116200	116200	116200	116200	0
154	20231108	174900	8629529600	116200	116200	116200	116200	0
155	20231108	174800	8629529600	116200	116200	116200	116200	0
156	20231108	174700	8629529600	116200	116200	116200	116200	0
157	20231108	174600	8629529600	116200	116200	116200	116200	0
158	20231108	174500	8629529600	116200	116200	116200	116200	0
159	20231108	174400	8629529600	116200	116200	116200	116200	0
160	20231108	174300	8629529600	116200	116200	116200	116200	0
161	20231108	174200	8629529600	116200	116200	116200	116200	0
162	20231108	174100	8629529600	116200	116200	116200	116200	0
163	20231108	174000	8629529600	116200	116200	116200	116200	0
164	20231108	173900	8629529600	116200	116200	116200	116200	0
165	20231108	173800	8629529600	116200	116200	116200	116200	0
166	20231108	173700	8629529600	116200	116200	116200	116200	0
167	20231108	173600	8629529600	116200	116200	116200	116200	0
168	20231108	173500	8629529600	116200	116200	116200	116200	0
169	20231108	173400	8629529600	116200	116200	116200	116200	0
170	20231108	173300	8629529600	116200	116200	116200	116200	0
171	20231108	173200	8629529600	116200	116200	116200	116200	0
172	20231108	173100	8629529600	116200	116200	116200	116200	0
173	20231108	173000	8629529600	116200	116200	116200	116200	0
174	20231108	172900	8629529600	116200	116200	116200	116200	0
175	20231108	172800	8629529600	116200	116200	116200	116200	0
176	20231108	172700	8629529600	116200	116200	116200	116200	0
177	20231108	172600	8629529600	116200	116200	116200	116200	0
178	20231108	172500	8629529600	116200	116200	116200	116200	0
179	20231108	172400	8629529600	116200	116200	116200	116200	0
180	20231108	172300	8629529600	116200	116200	116200	116200	0
181	20231108	172200	8629529600	116200	116200	116200	116200	0
182	20231108	172100	8629529600	116200	116200	116200	116200	672
183	20231108	172000	8629529600	116200	116200	116200	116200	0
184	20231108	171900	8629529600	116200	116200	116200	116200	0
185	20231108	171800	8629529600	116200	116200	116200	116200	0
186	20231108	171700	8629529600	116200	116200	116200	116200	0
187	20231108	171600	8629529600	116200	116200	116200	116200	0
188	20231108	171500	8629529600	116200	116200	116200	116200	0
189	20231108	171400	8629529600	116200	116200	116200	116200	0
190	20231108	171300	8629529600	116200	116200	116200	116200	0
191	20231108	171200	8629529600	116200	116200	116200	116200	0
192	20231108	171100	8629529600	116200	116200	116200	116200	0
193	20231108	171000	8629529600	116200	116200	116200	116200	0
194	20231108	170900	8629529600	116200	116200	116200	116200	0
195	20231108	170800	8629529600	116200	116200	116200	116200	0
196	20231108	170700	8629529600	116200	116200	116200	116200	0
197	20231108	170600	8629529600	116200	116200	116200	116200	0
198	20231108	170500	8629529600	116200	116200	116200	116200	0
199	20231108	170400	8629529600	116200	116200	116200	116200	0
200	20231108	170300	8629529600	116200	116200	116200	116200	0
201	20231108	170200	8629529600	116200	116200	116200	116200	0
202	20231108	170100	8629529600	116200	116200	116200	116200	0
203	20231108	170000	8629529600	116200	116200	116200	116200	0
204	20231108	165900	8629529600	116200	116200	116200	116200	0
205	20231108	165800	8629529600	116200	116200	116200	116200	0
206	20231108	165700	8629529600	116200	116200	116200	116200	0
207	20231108	165600	8629529600	116200	116200	116200	116200	0
208	20231108	165500	8629529600	116200	116200	116200	116200	0
209	20231108	165400	8629529600	116200	116200	116200	116200	0
210	20231108	165300	8629529600	116200	116200	116200	116200	0
211	20231108	165200	8629529600	116200	116200	116200	116200	0
212	20231108	165100	8629529600	116200	116200	116200	116200	672
213	20231108	165000	8629529600	116200	116200	116200	116200	0
214	20231108	164900	8629529600	116200	116200	116200	116200	0
215	20231108	164800	8629529600	116200	116200	116200	116200	0
216	20231108	164700	8629529600	116200	116200	116200	116200	0
217	20231108	164600	8629529600	116200	116200	116200	116200	0
218	20231108	164500	8629529600	116200	116200	116200	116200	0
219	20231108	164400	8629529600	116200	116200	116200	116200	0
220	20231108	164300	8629529600	116200	116200	116200	116200	0
221	20231108	164200	8629529600	116200	116200	116200	116200	0
222	20231108	164100	8629529600	116200	116200	116200	116200	0
223	20231108	164000	8629529600	116200	116200	116200	116200	0
224	20231108	163900	8629529600	116200	116200	116200	116200	0
225	20231108	163800	8629529600	116200	116200	116200	116200	0
226	20231108	163700	8629529600	116200	116200	116200	116200	0
227	20231108	163600	8629529600	116200	116200	116200	116200	0
228	20231108	163500	8629529600	116200	116200	116200	116200	0
229	20231108	163400	8629529600	116200	116200	116200	116200	0
230	20231108	163300	8629529600	116200	116200	116200	116200	0
231	20231108	163200	8629529600	116200	116200	116200	116200	0
232	20231108	163100	8629529600	116200	116200	116200	116200	0
233	20231108	163000	8629529600	116200	116200	116200	116200	0
234	20231108	162900	8629529600	116200	116200	116200	116200	0
235	20231108	162800	8629529600	116200	116200	116200	116200	0
236	20231108	162700	8629529600	116200	116200	116200	116200	0
237	20231108	162600	8629529600	116200	116200	116200	116200	0
238	20231108	162500	8629529600	116200	116200	116200	116200	0
239	20231108	162400	8629529600	116200	116200	116200	116200	0
240	20231108	162300	8629529600	116200	116200	116200	116200	0
241	20231108	162200	8629529600	116200	116200	116200	116200	0
242	20231108	162100	8629529600	116200	116200	116200	116200	672
243	20231108	162000	8629529600	116200	116200	116200	116200	0
244	20231108	161900	8629529600	116200	116200	116200	116200	0
245	20231108	161800	8629529600	116200	116200	116200	116200	0
246	20231108	161700	8629529600	116200	116200	116200	116200	0
247	20231108	161600	8629529600	116200	116200	116200	116200	0
248	20231108	161500	8629529600	116200	116200	116200	116200	0
249	20231108	161400	8629529600	116200	116200	116200	116200	0
250	20231108	161300	8629529600	116200	116200	116200	116200	0
251	20231108	161200	8629529600	116200	116200	116200	116200	0
252	20231108	161100	8629529600	116200	116200	116200	116200	0
253	20231108	161000	8629529600	116200	116200	116200	116200	0
254	20231108	160900	8629529600	116200	116200	116200	116200	0
255	20231108	160800	8629529600	116200	116200	116200	116200	0
256	20231108	160700	8629529600	116200	116200	116200	116200	0
257	20231108	160600	8629529600	116200	116200	116200	116200	0
258	20231108	160500	8629529600	116200	116200	116200	116200	0
259	20231108	160400	8629529600	116200	116200	116200	116200	0
260	20231108	160300	8629529600	116200	116200	116200	116200	0
261	20231108	160200	8629529600	116200	116200	116200	116200	0
262	20231108	160100	8629529600	116200	116200	116200	116200	0
263	20231108	160000	8629529600	116200	116200	116200	116200	0
264	20231108	155900	8629529600	116200	116200	116200	116200	0
265	20231108	155800	8629529600	116200	116200	116200	116200	0
266	20231108	155700	8629529600	116200	116200	116200	116200	0
267	20231108	155600	8629529600	116200	116200	116200	116200	0
268	20231108	155500	8629529600	116200	116200	116200	116200	0
269	20231108	155400	8629529600	116200	116200	116200	116200	0
270	20231108	155300	8629529600	116200	116200	116200	116200	0
271	20231108	155200	8629529600	116200	116200	116200	116200	0
272	20231108	155100	8629529600	116200	116200	116200	116200	672
273	20231108	155000	8629529600	116200	116200	116200	116200	0
274	20231108	154900	8629529600	116200	116200	116200	116200	0
275	20231108	154800	8629529600	116200	116200	116200	116200	0
276	20231108	154700	8629529600	116200	116200	116200	116200	0
277	20231108	154600	8629529600	116200	116200	116200	116200	0
278	20231108	154500	8629529600	116200	116200	116200	116200	0
279	20231108	154400	8629529600	116200	116200	116200	116200	0
280	20231108	154300	8629529600	116200	116200	116200	116200	0
281	20231108	154200	8629529600	116200	116200	116200	116200	0
282	20231108	154100	8629529600	116200	116200	116200	116200	0
283	20231108	154000	8629529600	116200	116200	116200	116200	0
284	20231108	153900	8629529600	116200	116200	116200	116200	0
285	20231108	153800	8629529600	116200	116200	116200	116200	0
286	20231108	153700	8629529600	116200	116200	116200	116200	0
287	20231108	153600	8629529600	116200	116200	116200	116200	0
288	20231108	153500	8629529600	116200	116200	116200	116200	0
289	20231108	153400	8629529600	116200	116200	116200	116200	0
290	20231108	153300	8629529600	116200	116200	116200	116200	0
291	20231108	153200	8629529600	116200	116200	116200	116200	0
292	20231108	153100	8629529600	116200	116200	116200	116200	0
293	20231108	153000	8629529600	116200	116200	116200	116200	672
294	20231108	152900	8551443200	116400	116400	116400	116400	0
295	20231108	152800	8551443200	116400	116400	116400	116400	0
296	20231108	152700	8551443200	116400	116400	116400	116400	0
297	20231108	152600	8551443200	116400	116400	116400	116400	0
298	20231108	152500	8551443200	116400	116400	116400	116400	0
299	20231108	152400	8551443200	116400	116400	116400	116400	0
300	20231108	152300	8551443200	116400	116400	116400	116400	0
301	20231108	152200	8551443200	116400	116400	116400	116400	0
302	20231108	152100	8551443200	116400	116400	116400	116400	0
303	20231108	152000	8551443200	116400	116400	116400	116400	0
304	20231108	151900	8551443200	116400	116500	116500	116300	155
305	20231108	151800	8533400500	116400	116500	116500	116400	70
306	20231108	151700	8525251200	116500	116500	116500	116400	215
307	20231108	151600	8500213800	116500	116400	116500	116400	349
308	20231108	151500	8459560400	116400	116500	116600	116400	172
309	20231108	151400	8439527500	116500	116500	116600	116400	81
310	20231108	151300	8430092000	116500	116600	116600	116500	109
311	20231108	151200	8417392900	116500	116500	116500	116400	42
312	20231108	151100	8412500000	116500	116600	116600	116400	29
313	20231108	151000	8409123100	116400	116700	116700	116400	148
314	20231108	150900	8391880500	116700	116500	116700	116400	139
315	20231108	150800	8375683500	116600	116700	116700	116500	41
316	20231108	150700	8370904100	116500	116300	116700	116300	117
317	20231108	150600	8357262600	116600	116600	116600	116300	338
318	20231108	150500	8317904200	116600	116600	116600	116600	10
319	20231108	150400	8316738200	116500	116500	116500	116200	147
320	20231108	150300	8299620900	116400	116600	116600	116300	99
321	20231108	150200	8288100700	116400	116500	116700	116400	303
322	20231108	150100	8252793000	116500	116400	116500	116400	32
323	20231108	150000	8249067100	116400	116300	116400	116200	83
324	20231108	145900	8239415400	116300	116500	116500	116300	92
325	20231108	145800	8228702300	116400	116300	116400	116300	60
326	20231108	145700	8221720500	116200	116300	116400	116200	93
327	20231108	145600	8210904900	116400	116200	116400	116200	96
328	20231108	145500	8199740000	116300	116200	116300	116100	133
329	20231108	145400	8184286800	116200	116200	116200	116200	34
330	20231108	145300	8180336000	116200	116300	116300	116100	38
331	20231108	145200	8175921000	116100	116100	116100	116000	78
332	20231108	145100	8166866500	116100	116000	116100	115900	168
333	20231108	145000	8147384600	116000	116000	116000	115800	144
334	20231108	144900	8130685700	115900	116000	116100	115700	151
335	20231108	144800	8113172300	116000	116100	116100	115700	681
336	20231108	144700	8034222000	116100	115900	116100	115900	603
337	20231108	144600	7964280100	116000	116100	116100	116000	253
338	20231108	144500	7934926600	116000	116400	116400	116000	69
339	20231108	144400	7926916600	116200	116300	116400	116200	144
340	20231108	144300	7910175300	116300	116300	116300	116000	99
341	20231108	144200	7898674400	116200	116400	116400	116200	74
342	20231108	144100	7890072300	116400	116300	116400	116300	88
343	20231108	144000	7879830600	116400	116300	116400	116200	399
344	20231108	143900	7833419300	116300	116100	116300	116100	103
345	20231108	143800	7821451900	116100	116100	116100	115900	523
346	20231108	143700	7760772000	116100	116100	116200	116000	147
347	20231108	143600	7743702600	116100	115900	116100	115900	85
348	20231108	143500	7733838000	115900	116100	116100	115800	278
349	20231108	143400	7701585900	116100	116100	116100	116000	61
350	20231108	143300	7694504400	116100	116000	116100	116000	113
351	20231108	143200	7681395800	116100	116100	116200	116000	266
352	20231108	143100	7650521100	116100	116000	116200	116000	173
353	20231108	143000	7630437000	116100	116100	116100	116000	85
354	20231108	142900	7620576500	116000	116100	116100	116000	324
355	20231108	142800	7582984700	116100	116100	116100	116000	175
356	20231108	142700	7562668600	116100	116000	116100	116000	476
357	20231108	142600	7507440100	116000	116100	116100	116000	402
358	20231108	142500	7460805500	116100	116300	116300	116000	371
359	20231108	142400	7417758300	116200	116300	116400	116100	388
360	20231108	142300	7372689500	116300	116400	116400	116200	153
361	20231108	142200	7354894600	116300	116600	116600	116300	388
362	20231108	142100	7309704900	116600	116600	116600	116500	32
363	20231108	142000	7305975800	116600	116500	116600	116500	182
364	20231108	141900	7284767900	116600	116500	116600	116500	306
365	20231108	141800	7249115400	116600	116700	116700	116600	24
366	20231108	141700	7246316400	116700	116600	116700	116600	75
367	20231108	141600	7237571100	116500	116700	116700	116500	75
368	20231108	141500	7228825000	116700	116700	116700	116600	23
369	20231108	141400	7226141100	116700	116800	116800	116600	38
370	20231108	141300	7221709400	116600	116900	116900	116600	78
371	20231108	141200	7212600700	116700	116600	116700	116600	64
372	20231108	141100	7205135100	116700	116700	116700	116600	21
373	20231108	141000	7202685700	116700	116700	116700	116600	14
374	20231108	140900	7201052100	116700	116700	116700	116600	101
375	20231108	140800	7189272300	116700	116600	116700	116600	135
376	20231108	140700	7173530200	116600	116900	116900	116500	416
377	20231108	140600	7125011700	116900	116700	117000	116700	99
378	20231108	140500	7113448100	116700	116700	116700	116600	91
379	20231108	140400	7102831500	116600	116700	116700	116600	25
380	20231108	140300	7099915800	116600	116700	116700	116500	82
381	20231108	140200	7090354000	116700	116600	116700	116600	27
382	20231108	140100	7087204400	116600	116600	116600	116500	488
383	20231108	140000	7030317600	116600	116600	116600	116600	34
384	20231108	135900	7026353200	116600	116500	116600	116500	35
385	20231108	135800	7022273600	116500	116600	116600	116500	308
386	20231108	135700	6986386400	116600	116600	116600	116500	607
387	20231108	135600	6915667600	116600	116600	116800	116600	81
388	20231108	135500	6906220700	116600	116800	116800	116600	193
389	20231108	135400	6883715400	116700	116600	116800	116600	104
390	20231108	135300	6871587000	116600	116500	116600	116500	83
391	20231108	135200	6861912600	116500	116800	116800	116500	95
392	20231108	135100	6850832500	116800	116700	116800	116500	392
393	20231108	135000	6805132800	116700	116700	116800	116600	149
394	20231108	134900	6787744500	116800	117000	117000	116800	20
395	20231108	134800	6785405700	116900	116900	116900	116900	51
396	20231108	134700	6779443800	116900	117000	117000	116900	17
397	20231108	134600	6777456200	117000	116900	117000	116900	68
398	20231108	134500	6769506900	116800	116700	116800	116600	76
399	20231108	134400	6760634300	116700	116800	116800	116700	47
400	20231108	134300	6755146700	116700	116600	116700	116600	187
401	20231108	134200	6733326300	116600	116700	116700	116600	205
402	20231108	134100	6709418700	116700	116600	116700	116600	280
403	20231108	134000	6676755600	116600	116800	116800	116600	58
404	20231108	133900	6669990800	116600	116900	116900	116600	182
405	20231108	133800	6648737700	116800	116800	116900	116800	30
406	20231108	133700	6645233000	116800	116800	116800	116700	60
407	20231108	133600	6638226300	117000	116900	117100	116800	45
408	20231108	133500	6632964900	116800	116900	116900	116700	125
409	20231108	133400	6618361700	117000	117000	117100	117000	149
410	20231108	133300	6600928000	117000	117200	117200	117000	216
411	20231108	133200	6575622700	117200	117100	117300	117100	183
412	20231108	133100	6554176200	117100	117100	117100	117100	3
413	20231108	133000	6553824900	117100	117300	117300	117100	73
414	20231108	132900	6545269900	117300	117000	117300	117000	161
415	20231108	132800	6526425100	116900	116900	116900	116800	139
416	20231108	132700	6510183200	116900	116700	116900	116700	75
417	20231108	132600	6501419700	116700	116800	116900	116700	87
418	20231108	132500	6491257700	116800	116900	117000	116800	141
419	20231108	132400	6474775900	116900	116900	117000	116800	180
420	20231108	132300	6453733200	116900	117100	117100	116900	486
421	20231108	132200	6396881000	117100	117300	117300	117100	467
422	20231108	132100	6342177600	117300	117400	117400	117300	180
423	20231108	132000	6321059900	117400	117400	117400	117400	39
424	20231108	131900	6316481300	117500	117500	117500	117300	242
425	20231108	131800	6288070900	117500	117500	117600	117500	96
426	20231108	131700	6276790100	117500	117500	117600	117500	150
427	20231108	131600	6259165000	117600	117500	117600	117500	99
428	20231108	131500	6247528500	117600	117700	117700	117500	387
429	20231108	131400	6201998100	117700	117500	117700	117500	45
430	20231108	131300	6196709200	117500	117700	117700	117500	372
431	20231108	131200	6152967600	117700	117600	117700	117600	583
432	20231108	131100	6084406400	117600	117500	117600	117500	108
433	20231108	131000	6071710500	117500	117600	117600	117500	169
434	20231108	130900	6051852100	117600	117400	117600	117400	236
435	20231108	130800	6024117900	117400	117500	117500	117400	206
436	20231108	130700	5999916100	117500	117400	117500	117300	316
437	20231108	130600	5962807800	117300	117400	117400	117300	83
438	20231108	130500	5953068300	117500	117400	117500	117300	139
439	20231108	130400	5936748200	117200	117400	117500	117200	50
440	20231108	130300	5930879600	117400	117400	117500	117400	81
441	20231108	130200	5921368200	117500	117500	117500	117400	234
442	20231108	130100	5893885400	117500	117400	117500	117300	121
443	20231108	130000	5879681500	117400	117400	117400	117300	68
444	20231108	125900	5871704000	117400	117300	117400	117200	105
445	20231108	125800	5859387800	117300	117300	117300	117200	47
446	20231108	125700	5853877900	117300	117200	117300	117200	108
447	20231108	125600	5841213500	117200	117200	117300	117100	30
448	20231108	125500	5837697500	117200	117200	117300	117200	78
449	20231108	125400	5828553200	117200	117200	117200	117200	24
450	20231108	125300	5825740400	117300	117200	117300	117100	104
451	20231108	125200	5813545400	117200	117200	117200	117200	54
452	20231108	125100	5807216600	117300	117300	117300	117300	15
453	20231108	125000	5805457100	117300	117100	117300	117100	727
454	20231108	124900	5720218300	117100	117000	117100	117000	56
455	20231108	124800	5713665400	117100	116900	117100	116900	213
456	20231108	124700	5688751000	116800	116900	116900	116700	103
457	20231108	124600	5676723200	116900	116800	116900	116800	10
458	20231108	124500	5675555100	116800	116800	116900	116800	109
459	20231108	124400	5662816800	116800	116900	116900	116800	135
460	20231108	124300	5647039300	116900	116900	116900	116800	15
461	20231108	124200	5645285900	116800	116900	117000	116800	174
462	20231108	124100	5624953600	116900	116800	116900	116800	308
463	20231108	124000	5588975800	116800	116900	116900	116800	105
464	20231108	123900	5576711700	116800	116800	116800	116800	70
465	20231108	123800	5568535700	116800	116900	116900	116800	156
466	20231108	123700	5550304100	116900	117000	117000	116800	22
467	20231108	123600	5547731000	117000	116900	117000	116800	116
468	20231108	123500	5534171200	116900	117000	117000	116900	106
469	20231108	123400	5521771600	117000	116800	117000	116800	92
470	20231108	123300	5511020900	116900	116800	116900	116800	10
471	20231108	123200	5509852000	116800	116900	117000	116800	37
472	20231108	123100	5505527100	116800	116900	116900	116800	49
473	20231108	123000	5499802200	116800	116800	116900	116800	110
474	20231108	122900	5486946400	116800	116900	117000	116800	361
475	20231108	122800	5444719900	116800	117100	117100	116800	299
476	20231108	122700	5409762100	117000	117000	117000	116900	123
477	20231108	122600	5395374300	116900	117000	117000	116900	216
478	20231108	122500	5370108700	117000	117000	117000	116900	158
479	20231108	122400	5351633200	117000	117000	117000	116900	23
480	20231108	122300	5348943000	117000	117000	117000	116900	174
481	20231108	122200	5328593200	117000	117000	117100	117000	117
482	20231108	122100	5314904100	116900	117000	117000	116900	156
483	20231108	122000	5296664200	117000	117200	117200	117000	234
484	20231108	121900	5269270500	117200	117100	117200	117100	33
485	20231108	121800	5265406000	117200	117400	117500	117100	184
486	20231108	121700	5243822200	117500	117500	117500	117300	625
487	20231108	121600	5170451700	117500	117400	117500	117400	61
488	20231108	121500	5163288800	117500	117500	117500	117400	200
489	20231108	121400	5139800200	117500	117700	117700	117500	272
490	20231108	121300	5107797100	117700	117300	117800	117300	2110
491	20231108	121200	4859599400	117300	117300	117500	117300	317
492	20231108	121100	4822393200	117400	116500	117400	116500	3962
493	20231108	121000	4358866400	116500	116500	116500	116400	48
494	20231108	120900	4353277600	116500	116500	116500	116500	16
495	20231108	120800	4351413600	116500	116600	116600	116500	118
496	20231108	120700	4337659600	116500	116400	116600	116400	225
497	20231108	120600	4311432700	116400	116500	116600	116400	48
498	20231108	120500	4305841900	116400	116600	116600	116300	225
499	20231108	120400	4279651800	116600	116400	116600	116300	100
500	20231108	120300	4268006800	116400	116300	116400	116300	103
501	20231108	120200	4256021200	116300	116200	116400	116200	24
502	20231108	120100	4253230800	116300	116400	116400	116300	99
503	20231108	120000	4241716300	116400	116200	116400	116200	89
504	20231108	115900	4231365900	116100	116300	116300	116100	82
505	20231108	115800	4221844600	116000	116200	116200	115900	631
506	20231108	115700	4148634400	116300	116400	116400	116300	81
507	20231108	115600	4139213900	116400	116600	116600	116300	157
508	20231108	115500	4120936300	116500	116600	116600	116400	374
509	20231108	115400	4077357900	116700	116700	116700	116600	250
510	20231108	115300	4048184200	116700	116600	116700	116600	67
511	20231108	115200	4040365600	116600	116600	116700	116600	135
512	20231108	115100	4024623600	116600	116400	116600	116400	904
513	20231108	115000	3919305600	116400	116300	116400	116300	317
514	20231108	114900	3882410000	116300	116200	116400	116200	146
515	20231108	114800	3865427400	116300	116200	116300	116200	206
516	20231108	114700	3841484900	116100	116000	116200	116000	182
517	20231108	114600	3820354700	116100	116000	116100	116000	473
518	20231108	114500	3765466900	116000	115900	116000	115800	545
519	20231108	114400	3702299200	115800	115800	115800	115800	164
520	20231108	114300	3683308000	115900	115800	115900	115800	45
521	20231108	114200	3678093700	115800	115900	115900	115800	102
522	20231108	114100	3666280800	115900	115900	116000	115900	290
523	20231108	114000	3632669700	115900	115800	115900	115700	140
524	20231108	113900	3616454900	115800	115900	115900	115700	306
525	20231108	113800	3581015000	115900	115900	115900	115800	126
526	20231108	113700	3566421800	115800	115900	116000	115700	186
527	20231108	113600	3544864700	115600	116000	116000	115600	64
528	20231108	113500	3537441800	115900	115900	116000	115500	182
529	20231108	113400	3516346000	115900	116000	116000	115800	83
530	20231108	113300	3506723400	116000	115700	116000	115700	779
531	20231108	113200	3416464700	115800	115800	115800	115700	22
532	20231108	113100	3413918400	115800	115600	115800	115600	53
533	20231108	113000	3407784100	115600	115500	115700	115500	127
534	20231108	112900	3393099500	115500	115600	115600	115500	243
535	20231108	112800	3365032300	115500	115500	115600	115500	95
536	20231108	112700	3354055900	115600	115600	115600	115600	52
537	20231108	112600	3348044700	115700	115600	115700	115600	104
538	20231108	112500	3336021400	115600	115700	115700	115600	116
539	20231108	112400	3322606600	115600	115700	115800	115600	407
540	20231108	112300	3275485800	115600	115700	115800	115600	133
541	20231108	112200	3260098800	115700	115700	115800	115600	154
542	20231108	112100	3242279500	115700	115600	115700	115600	92
543	20231108	112000	3231640100	115700	115800	115800	115600	126
544	20231108	111900	3217061900	115800	115700	115800	115600	190
545	20231108	111800	3195084200	115600	115600	115700	115600	76
546	20231108	111700	3186295100	115600	115500	115700	115500	137
547	20231108	111600	3170460500	115600	115600	115700	115600	40
548	20231108	111500	3165835900	115600	115500	115600	115500	183
549	20231108	111400	3144689800	115600	115600	115700	115600	29
550	20231108	111300	3141336400	115700	115800	115900	115700	419
551	20231108	111200	3092815400	115700	115600	115700	115500	149
552	20231108	111100	3075587500	115600	115500	115600	115400	178
553	20231108	111000	3055024100	115500	115500	115700	115500	135
554	20231108	110900	3039419200	115400	115300	115400	115200	99
555	20231108	110800	3028003600	115100	115100	115300	115000	146
556	20231108	110700	3011187700	115100	115200	115300	115100	165
557	20231108	110600	2992180600	115100	115200	115200	115100	34
558	20231108	110500	2988265100	115200	115300	115300	115200	70
559	20231108	110400	2980200500	115300	115400	115400	115300	83
560	20231108	110300	2970627800	115300	115300	115700	115200	279
561	20231108	110200	2938431200	115400	115400	115400	115300	53
562	20231108	110100	2932318900	115600	115600	115600	115400	159
563	20231108	110000	2913952200	115600	115600	115600	115400	257
564	20231108	105900	2884261900	115700	115800	115900	115700	170
565	20231108	105800	2864573800	115900	115900	116000	115800	214
566	20231108	105700	2839780300	115800	115600	115900	115500	645
567	20231108	105600	2765145000	115500	115400	115500	115300	324
568	20231108	105500	2727750100	115300	115400	115400	115300	97
569	20231108	105400	2716559100	115400	115400	115400	115300	143
570	20231108	105300	2700060700	115400	115500	115500	115400	180
571	20231108	105200	2679278400	115500	115400	115600	115400	432
572	20231108	105100	2629386200	115400	115200	115500	115200	1127
573	20231108	105000	2499309700	115300	115400	115400	115100	200
574	20231108	104900	2476268100	115400	115300	115500	115000	726
575	20231108	104800	2392564400	115200	114900	115200	114900	1600
576	20231108	104700	2208439000	114900	114800	115000	114700	1582
577	20231108	104600	2026730300	114800	114600	114800	114600	114
578	20231108	104500	2013656200	114600	114100	114700	114100	430
579	20231108	104400	1964442700	114200	113900	114200	113900	93
580	20231108	104300	1953833900	114200	113900	114200	113800	86
581	20231108	104200	1944031200	114000	113900	114000	113900	216
582	20231108	104100	1919414900	113900	113800	113900	113800	126
583	20231108	104000	1905074700	113800	113800	114000	113700	121
584	20231108	103900	1891302800	113800	113900	113900	113800	69
585	20231108	103800	1883450500	113900	114000	114200	113900	160
586	20231108	103700	1865209400	114000	114000	114000	114000	89
587	20231108	103600	1855063400	114100	114100	114200	114100	123
588	20231108	103500	1841027700	114100	114200	114200	114100	62
589	20231108	103400	1833948500	114200	114200	114200	114000	159
590	20231108	103300	1815811000	114200	114300	114400	114100	100
591	20231108	103200	1804388300	114300	114200	114300	114000	163
592	20231108	103100	1785775100	114300	114000	114300	113800	137
593	20231108	103000	1770163000	113800	113500	113800	113500	199
594	20231108	102900	1747545300	113600	113400	113600	113400	76
595	20231108	102800	1738918500	113500	113500	113600	113400	425
596	20231108	102700	1690710000	113500	113600	113800	113500	174
597	20231108	102600	1670941800	113500	113700	113800	113500	25
598	20231108	102500	1668102600	113700	113800	113800	113700	120
599	20231108	102400	1654450800	113800	113500	113800	113500	90
600	20231108	102300	1644229100	113500	113500	113600	113500	219
601	20231108	102200	1619359700	113600	113700	113800	113600	38
602	20231108	102100	1615039600	113800	113700	113800	113600	146
603	20231108	102000	1598439800	113700	113700	113700	113600	37
604	20231108	101900	1594234400	113700	113600	113700	113600	123
605	20231108	101800	1580256500	113600	113700	113800	113600	214
606	20231108	101700	1555920600	113700	113700	113800	113600	51
607	20231108	101600	1550123700	113800	113800	113900	113800	29
608	20231108	101500	1546820800	113800	113700	113900	113700	364
609	20231108	101400	1505406300	113700	113900	113900	113700	287
610	20231108	101300	1472750200	113800	113800	113800	113800	145
611	20231108	101200	1456249200	113800	113900	113900	113800	82
612	20231108	101100	1446912600	113900	113900	113900	113900	62
613	20231108	101000	1439850800	113900	113900	114000	113900	83
614	20231108	100900	1430395400	113800	113800	113800	113700	172
615	20231108	100800	1410831800	113800	113400	113800	113400	218
616	20231108	100700	1386069000	113300	113200	113300	113200	13
617	20231108	100600	1384596200	113100	113100	113200	113100	94
618	20231108	100500	1373960000	113000	113100	113100	113000	36
619	20231108	100400	1369889900	113000	113200	113300	113000	234
620	20231108	100300	1343428200	113100	113100	113200	113100	347
621	20231108	100200	1304155200	113100	113500	113500	113100	187
622	20231108	100100	1282978900	113500	113600	113600	113300	642
623	20231108	100000	1210153300	113700	113700	113700	113500	459
624	20231108	095900	1158023300	113700	113800	113800	113700	64
625	20231108	095800	1150745000	113800	114000	114000	113700	150
626	20231108	095700	1133681700	114000	113900	114000	113800	45
627	20231108	095600	1128556000	113900	113600	113900	113600	62
628	20231108	095500	1121510000	113700	113800	113800	113600	65
629	20231108	095400	1114121100	113800	113700	113800	113600	123
630	20231108	095300	1100144800	113700	113800	113900	113700	238
631	20231108	095200	1073066600	113800	114000	114000	113800	394
632	20231108	095100	1028178300	114100	114300	114300	114100	86
633	20231108	095000	1018360100	114300	114600	114600	114300	83
634	20231108	094900	1008865700	114600	114600	114700	114400	216
635	20231108	094800	984113300	114600	114800	114800	114600	50
636	20231108	094700	978382700	114600	114700	114800	114600	93
637	20231108	094600	967717900	114600	114700	114700	114600	175
638	20231108	094500	947650200	114600	114700	114800	114600	138
639	20231108	094400	931821600	114700	114900	114900	114600	78
640	20231108	094300	922870700	114900	114700	114900	114700	290
641	20231108	094200	889578500	114800	114700	114800	114700	113
642	20231108	094100	876611400	114800	114900	114900	114800	98
643	20231108	094000	865351300	114900	114900	115000	114700	291
644	20231108	093900	831906900	114900	114400	115000	114400	541
645	20231108	093800	769741700	114300	114400	114500	114300	312
646	20231108	093700	734051300	114400	114400	114400	114400	141
647	20231108	093600	717920900	114300	114100	114400	114100	266
648	20231108	093500	687526700	114100	114100	114100	113900	207
649	20231108	093400	663926100	114000	114000	114100	114000	37
650	20231108	093300	659707400	114000	114200	114200	114000	85
651	20231108	093200	650013400	114200	114100	114300	114100	400
652	20231108	093100	604335600	114100	114000	114100	114000	64
653	20231108	093000	597039500	114000	114000	114000	114000	14
654	20231108	092900	595443500	114000	113900	114000	113900	71
655	20231108	092800	587353500	113900	113800	113900	113800	26
656	20231108	092700	584392700	113800	113800	113800	113800	10
657	20231108	092600	583254700	113800	113800	113800	113700	36
658	20231108	092500	579161000	113700	113700	113800	113700	27
659	20231108	092400	576091000	113700	113700	113700	113600	164
660	20231108	092300	557450300	113700	114000	114000	113600	726
661	20231108	092200	474825800	114100	114100	114100	113900	153
662	20231108	092100	457382100	114100	114100	114100	114100	12
663	20231108	092000	456012900	114000	114100	114100	114000	123
664	20231108	091900	441983800	114200	114000	114200	114000	587
665	20231108	091800	375026600	113800	113800	113900	113700	207
666	20231108	091700	351468200	113700	113900	113900	113700	257
667	20231108	091600	322229400	113900	113900	113900	113800	284
668	20231108	091500	289891900	113900	113900	114000	113700	50
669	20231108	091400	284199500	114000	114000	114000	113600	109
670	20231108	091300	271778300	114100	113500	114100	113500	498
671	20231108	091200	215035100	113500	113400	113500	113300	82
672	20231108	091100	205742000	113400	113700	113700	113400	91
673	20231108	091000	195406700	113700	113800	113800	113300	69
674	20231108	090900	187555700	113300	113500	113900	113300	190
675	20231108	090800	165973600	113500	113700	113700	113500	242
676	20231108	090700	138494900	113700	113700	113700	113700	60
677	20231108	090600	131672900	113900	113900	114100	113800	253
678	20231108	090500	102855900	114000	113800	114000	113800	230
679	20231108	090400	76661400	113800	113700	113800	113700	112
680	20231108	090300	63915900	113700	113700	113700	113700	72
681	20231108	090200	55729500	113800	113500	113800	113400	19
682	20231108	090100	53574000	113400	113200	114000	113100	252
683	20231108	090000	24989700	113800	114000	114000	113400	215