KissMeData/277810/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205500	80517294700	167300	167300	167300	167300	7900
3	20231108	205400	80517294700	167300	167300	167300	167300	0
4	20231108	205300	80517294700	167300	167300	167300	167300	0
5	20231108	205200	80517294700	167300	167300	167300	167300	0
6	20231108	205100	80517294700	167300	167300	167300	167300	0
7	20231108	205000	80517294700	167300	167300	167300	167300	0
8	20231108	204900	80517294700	167300	167300	167300	167300	0
9	20231108	204800	80517294700	167300	167300	167300	167300	0
10	20231108	204700	80517294700	167300	167300	167300	167300	0
11	20231108	204600	80517294700	167300	167300	167300	167300	0
12	20231108	204500	80517294700	167300	167300	167300	167300	0
13	20231108	204400	80517294700	167300	167300	167300	167300	0
14	20231108	204300	80517294700	167300	167300	167300	167300	0
15	20231108	204200	80517294700	167300	167300	167300	167300	0
16	20231108	204100	80517294700	167300	167300	167300	167300	0
17	20231108	204000	80517294700	167300	167300	167300	167300	0
18	20231108	203900	80517294700	167300	167300	167300	167300	0
19	20231108	203800	80517294700	167300	167300	167300	167300	0
20	20231108	203700	80517294700	167300	167300	167300	167300	0
21	20231108	203600	80517294700	167300	167300	167300	167300	0
22	20231108	203500	80517294700	167300	167300	167300	167300	0
23	20231108	203400	80517294700	167300	167300	167300	167300	0
24	20231108	203300	80517294700	167300	167300	167300	167300	0
25	20231108	203200	80517294700	167300	167300	167300	167300	0
26	20231108	203100	80517294700	167300	167300	167300	167300	0
27	20231108	203000	80517294700	167300	167300	167300	167300	0
28	20231108	202900	80517294700	167300	167300	167300	167300	0
29	20231108	202800	80517294700	167300	167300	167300	167300	0
30	20231108	202700	80517294700	167300	167300	167300	167300	0
31	20231108	202600	80517294700	167300	167300	167300	167300	0
32	20231108	202500	80517294700	167300	167300	167300	167300	7900
33	20231108	202400	80517294700	167300	167300	167300	167300	0
34	20231108	202300	80517294700	167300	167300	167300	167300	0
35	20231108	202200	80517294700	167300	167300	167300	167300	0
36	20231108	202100	80517294700	167300	167300	167300	167300	0
37	20231108	202000	80517294700	167300	167300	167300	167300	0
38	20231108	201900	80517294700	167300	167300	167300	167300	0
39	20231108	201800	80517294700	167300	167300	167300	167300	0
40	20231108	201700	80517294700	167300	167300	167300	167300	0
41	20231108	201600	80517294700	167300	167300	167300	167300	0
42	20231108	201500	80517294700	167300	167300	167300	167300	0
43	20231108	201400	80517294700	167300	167300	167300	167300	0
44	20231108	201300	80517294700	167300	167300	167300	167300	0
45	20231108	201200	80517294700	167300	167300	167300	167300	0
46	20231108	201100	80517294700	167300	167300	167300	167300	0
47	20231108	201000	80517294700	167300	167300	167300	167300	0
48	20231108	200900	80517294700	167300	167300	167300	167300	0
49	20231108	200800	80517294700	167300	167300	167300	167300	0
50	20231108	200700	80517294700	167300	167300	167300	167300	0
51	20231108	200600	80517294700	167300	167300	167300	167300	0
52	20231108	200500	80517294700	167300	167300	167300	167300	0
53	20231108	200400	80517294700	167300	167300	167300	167300	0
54	20231108	200300	80517294700	167300	167300	167300	167300	0
55	20231108	200200	80517294700	167300	167300	167300	167300	0
56	20231108	200100	80517294700	167300	167300	167300	167300	0
57	20231108	200000	80517294700	167300	167300	167300	167300	0
58	20231108	195900	80517294700	167300	167300	167300	167300	0
59	20231108	195800	80517294700	167300	167300	167300	167300	0
60	20231108	195700	80517294700	167300	167300	167300	167300	0
61	20231108	195600	80517294700	167300	167300	167300	167300	0
62	20231108	195500	80517294700	167300	167300	167300	167300	7900
63	20231108	195400	80517294700	167300	167300	167300	167300	0
64	20231108	195300	80517294700	167300	167300	167300	167300	0
65	20231108	195200	80517294700	167300	167300	167300	167300	0
66	20231108	195100	80517294700	167300	167300	167300	167300	0
67	20231108	195000	80517294700	167300	167300	167300	167300	0
68	20231108	194900	80517294700	167300	167300	167300	167300	0
69	20231108	194800	80517294700	167300	167300	167300	167300	0
70	20231108	194700	80517294700	167300	167300	167300	167300	0
71	20231108	194600	80517294700	167300	167300	167300	167300	0
72	20231108	194500	80517294700	167300	167300	167300	167300	0
73	20231108	194400	80517294700	167300	167300	167300	167300	0
74	20231108	194300	80517294700	167300	167300	167300	167300	0
75	20231108	194200	80517294700	167300	167300	167300	167300	0
76	20231108	194100	80517294700	167300	167300	167300	167300	0
77	20231108	194000	80517294700	167300	167300	167300	167300	0
78	20231108	193900	80517294700	167300	167300	167300	167300	0
79	20231108	193800	80517294700	167300	167300	167300	167300	0
80	20231108	193700	80517294700	167300	167300	167300	167300	0
81	20231108	193600	80517294700	167300	167300	167300	167300	0
82	20231108	193500	80517294700	167300	167300	167300	167300	0
83	20231108	193400	80517294700	167300	167300	167300	167300	0
84	20231108	193300	80517294700	167300	167300	167300	167300	0
85	20231108	193200	80517294700	167300	167300	167300	167300	0
86	20231108	193100	80517294700	167300	167300	167300	167300	0
87	20231108	193000	80517294700	167300	167300	167300	167300	0
88	20231108	192900	80517294700	167300	167300	167300	167300	0
89	20231108	192800	80517294700	167300	167300	167300	167300	0
90	20231108	192700	80517294700	167300	167300	167300	167300	0
91	20231108	192600	80517294700	167300	167300	167300	167300	0
92	20231108	192500	80517294700	167300	167300	167300	167300	7900
93	20231108	192400	80517294700	167300	167300	167300	167300	0
94	20231108	192300	80517294700	167300	167300	167300	167300	0
95	20231108	192200	80517294700	167300	167300	167300	167300	0
96	20231108	192100	80517294700	167300	167300	167300	167300	0
97	20231108	192000	80517294700	167300	167300	167300	167300	0
98	20231108	191900	80517294700	167300	167300	167300	167300	0
99	20231108	191800	80517294700	167300	167300	167300	167300	0
100	20231108	191700	80517294700	167300	167300	167300	167300	0
101	20231108	191600	80517294700	167300	167300	167300	167300	0
102	20231108	191500	80517294700	167300	167300	167300	167300	0
103	20231108	191400	80517294700	167300	167300	167300	167300	0
104	20231108	191300	80517294700	167300	167300	167300	167300	0
105	20231108	191200	80517294700	167300	167300	167300	167300	0
106	20231108	191100	80517294700	167300	167300	167300	167300	0
107	20231108	191000	80517294700	167300	167300	167300	167300	0
108	20231108	190900	80517294700	167300	167300	167300	167300	0
109	20231108	190800	80517294700	167300	167300	167300	167300	0
110	20231108	190700	80517294700	167300	167300	167300	167300	0
111	20231108	190600	80517294700	167300	167300	167300	167300	0
112	20231108	190500	80517294700	167300	167300	167300	167300	0
113	20231108	190400	80517294700	167300	167300	167300	167300	0
114	20231108	190300	80517294700	167300	167300	167300	167300	0
115	20231108	190200	80517294700	167300	167300	167300	167300	0
116	20231108	190100	80517294700	167300	167300	167300	167300	0
117	20231108	190000	80517294700	167300	167300	167300	167300	0
118	20231108	185900	80517294700	167300	167300	167300	167300	0
119	20231108	185800	80517294700	167300	167300	167300	167300	0
120	20231108	185700	80517294700	167300	167300	167300	167300	0
121	20231108	185600	80517294700	167300	167300	167300	167300	0
122	20231108	185500	80517294700	167300	167300	167300	167300	7900
123	20231108	185400	80517294700	167300	167300	167300	167300	0
124	20231108	185300	80517294700	167300	167300	167300	167300	0
125	20231108	185200	80517294700	167300	167300	167300	167300	0
126	20231108	185100	80517294700	167300	167300	167300	167300	0
127	20231108	185000	80517294700	167300	167300	167300	167300	0
128	20231108	184900	80517294700	167300	167300	167300	167300	0
129	20231108	184800	80517294700	167300	167300	167300	167300	0
130	20231108	184700	80517294700	167300	167300	167300	167300	0
131	20231108	184600	80517294700	167300	167300	167300	167300	0
132	20231108	184500	80517294700	167300	167300	167300	167300	0
133	20231108	184400	80517294700	167300	167300	167300	167300	0
134	20231108	184300	80517294700	167300	167300	167300	167300	0
135	20231108	184200	80517294700	167300	167300	167300	167300	0
136	20231108	184100	80517294700	167300	167300	167300	167300	0
137	20231108	184000	80517294700	167300	167300	167300	167300	0
138	20231108	183900	80517294700	167300	167300	167300	167300	0
139	20231108	183800	80517294700	167300	167300	167300	167300	0
140	20231108	183700	80517294700	167300	167300	167300	167300	0
141	20231108	183600	80517294700	167300	167300	167300	167300	0
142	20231108	183500	80517294700	167300	167300	167300	167300	0
143	20231108	183400	80517294700	167300	167300	167300	167300	0
144	20231108	183300	80517294700	167300	167300	167300	167300	0
145	20231108	183200	80517294700	167300	167300	167300	167300	0
146	20231108	183100	80517294700	167300	167300	167300	167300	0
147	20231108	183000	80517294700	167300	167300	167300	167300	0
148	20231108	182900	80517294700	167300	167300	167300	167300	0
149	20231108	182800	80517294700	167300	167300	167300	167300	0
150	20231108	182700	80517294700	167300	167300	167300	167300	0
151	20231108	182600	80517294700	167300	167300	167300	167300	0
152	20231108	182500	80517294700	167300	167300	167300	167300	7900
153	20231108	182400	80517294700	167300	167300	167300	167300	0
154	20231108	182300	80517294700	167300	167300	167300	167300	0
155	20231108	182200	80517294700	167300	167300	167300	167300	0
156	20231108	182100	80517294700	167300	167300	167300	167300	0
157	20231108	182000	80517294700	167300	167300	167300	167300	0
158	20231108	181900	80517294700	167300	167300	167300	167300	0
159	20231108	181800	80517294700	167300	167300	167300	167300	0
160	20231108	181700	80517294700	167300	167300	167300	167300	0
161	20231108	181600	80517294700	167300	167300	167300	167300	0
162	20231108	181500	80517294700	167300	167300	167300	167300	0
163	20231108	181400	80517294700	167300	167300	167300	167300	0
164	20231108	181300	80517294700	167300	167300	167300	167300	0
165	20231108	181200	80517294700	167300	167300	167300	167300	0
166	20231108	181100	80517294700	167300	167300	167300	167300	0
167	20231108	181000	80517294700	167300	167300	167300	167300	0
168	20231108	180900	80517294700	167300	167300	167300	167300	0
169	20231108	180800	80517294700	167300	167300	167300	167300	0
170	20231108	180700	80517294700	167300	167300	167300	167300	0
171	20231108	180600	80517294700	167300	167300	167300	167300	0
172	20231108	180500	80517294700	167300	167300	167300	167300	0
173	20231108	180400	80517294700	167300	167300	167300	167300	0
174	20231108	180300	80517294700	167300	167300	167300	167300	0
175	20231108	180200	80517294700	167300	167300	167300	167300	0
176	20231108	180100	80517294700	167300	167300	167300	167300	0
177	20231108	180000	80517294700	167300	167300	167300	167300	0
178	20231108	175900	80517294700	167300	167300	167300	167300	0
179	20231108	175800	80517294700	167300	167300	167300	167300	0
180	20231108	175700	80517294700	167300	167300	167300	167300	0
181	20231108	175600	80517294700	167300	167300	167300	167300	0
182	20231108	175500	80517294700	167300	167300	167300	167300	7900
183	20231108	175400	80517294700	167300	167300	167300	167300	0
184	20231108	175300	80517294700	167300	167300	167300	167300	0
185	20231108	175200	80517294700	167300	167300	167300	167300	0
186	20231108	175100	80517294700	167300	167300	167300	167300	0
187	20231108	175000	80517294700	167300	167300	167300	167300	0
188	20231108	174900	80517294700	167300	167300	167300	167300	0
189	20231108	174800	80517294700	167300	167300	167300	167300	0
190	20231108	174700	80517294700	167300	167300	167300	167300	0
191	20231108	174600	80517294700	167300	167300	167300	167300	0
192	20231108	174500	80517294700	167300	167300	167300	167300	0
193	20231108	174400	80517294700	167300	167300	167300	167300	0
194	20231108	174300	80517294700	167300	167300	167300	167300	0
195	20231108	174200	80517294700	167300	167300	167300	167300	0
196	20231108	174100	80517294700	167300	167300	167300	167300	0
197	20231108	174000	80517294700	167300	167300	167300	167300	0
198	20231108	173900	80517294700	167300	167300	167300	167300	0
199	20231108	173800	80517294700	167300	167300	167300	167300	0
200	20231108	173700	80517294700	167300	167300	167300	167300	0
201	20231108	173600	80517294700	167300	167300	167300	167300	0
202	20231108	173500	80517294700	167300	167300	167300	167300	0
203	20231108	173400	80517294700	167300	167300	167300	167300	0
204	20231108	173300	80517294700	167300	167300	167300	167300	0
205	20231108	173200	80517294700	167300	167300	167300	167300	0
206	20231108	173100	80517294700	167300	167300	167300	167300	0
207	20231108	173000	80517294700	167300	167300	167300	167300	0
208	20231108	172900	80517294700	167300	167300	167300	167300	0
209	20231108	172800	80517294700	167300	167300	167300	167300	0
210	20231108	172700	80517294700	167300	167300	167300	167300	0
211	20231108	172600	80517294700	167300	167300	167300	167300	0
212	20231108	172500	80517294700	167300	167300	167300	167300	7900
213	20231108	172400	80517294700	167300	167300	167300	167300	0
214	20231108	172300	80517294700	167300	167300	167300	167300	0
215	20231108	172200	80517294700	167300	167300	167300	167300	0
216	20231108	172100	80517294700	167300	167300	167300	167300	0
217	20231108	172000	80517294700	167300	167300	167300	167300	0
218	20231108	171900	80517294700	167300	167300	167300	167300	0
219	20231108	171800	80517294700	167300	167300	167300	167300	0
220	20231108	171700	80517294700	167300	167300	167300	167300	0
221	20231108	171600	80517294700	167300	167300	167300	167300	0
222	20231108	171500	80517294700	167300	167300	167300	167300	0
223	20231108	171400	80517294700	167300	167300	167300	167300	0
224	20231108	171300	80517294700	167300	167300	167300	167300	0
225	20231108	171200	80517294700	167300	167300	167300	167300	0
226	20231108	171100	80517294700	167300	167300	167300	167300	0
227	20231108	171000	80517294700	167300	167300	167300	167300	0
228	20231108	170900	80517294700	167300	167300	167300	167300	0
229	20231108	170800	80517294700	167300	167300	167300	167300	0
230	20231108	170700	80517294700	167300	167300	167300	167300	0
231	20231108	170600	80517294700	167300	167300	167300	167300	0
232	20231108	170500	80517294700	167300	167300	167300	167300	0
233	20231108	170400	80517294700	167300	167300	167300	167300	0
234	20231108	170300	80517294700	167300	167300	167300	167300	0
235	20231108	170200	80517294700	167300	167300	167300	167300	0
236	20231108	170100	80517294700	167300	167300	167300	167300	0
237	20231108	170000	80517294700	167300	167300	167300	167300	0
238	20231108	165900	80517294700	167300	167300	167300	167300	0
239	20231108	165800	80517294700	167300	167300	167300	167300	0
240	20231108	165700	80517294700	167300	167300	167300	167300	0
241	20231108	165600	80517294700	167300	167300	167300	167300	0
242	20231108	165500	80517294700	167300	167300	167300	167300	7900
243	20231108	165400	80517294700	167300	167300	167300	167300	0
244	20231108	165300	80517294700	167300	167300	167300	167300	0
245	20231108	165200	80517294700	167300	167300	167300	167300	0
246	20231108	165100	80517294700	167300	167300	167300	167300	0
247	20231108	165000	80517294700	167300	167300	167300	167300	0
248	20231108	164900	80517294700	167300	167300	167300	167300	0
249	20231108	164800	80517294700	167300	167300	167300	167300	0
250	20231108	164700	80517294700	167300	167300	167300	167300	0
251	20231108	164600	80517294700	167300	167300	167300	167300	0
252	20231108	164500	80517294700	167300	167300	167300	167300	0
253	20231108	164400	80517294700	167300	167300	167300	167300	0
254	20231108	164300	80517294700	167300	167300	167300	167300	0
255	20231108	164200	80517294700	167300	167300	167300	167300	0
256	20231108	164100	80517294700	167300	167300	167300	167300	0
257	20231108	164000	80517294700	167300	167300	167300	167300	0
258	20231108	163900	80517294700	167300	167300	167300	167300	0
259	20231108	163800	80517294700	167300	167300	167300	167300	0
260	20231108	163700	80517294700	167300	167300	167300	167300	0
261	20231108	163600	80517294700	167300	167300	167300	167300	0
262	20231108	163500	80517294700	167300	167300	167300	167300	0
263	20231108	163400	80517294700	167300	167300	167300	167300	0
264	20231108	163300	80517294700	167300	167300	167300	167300	0
265	20231108	163200	80517294700	167300	167300	167300	167300	0
266	20231108	163100	80517294700	167300	167300	167300	167300	0
267	20231108	163000	80517294700	167300	167300	167300	167300	0
268	20231108	162900	80517294700	167300	167300	167300	167300	0
269	20231108	162800	80517294700	167300	167300	167300	167300	0
270	20231108	162700	80517294700	167300	167300	167300	167300	0
271	20231108	162600	80517294700	167300	167300	167300	167300	0
272	20231108	162500	80517294700	167300	167300	167300	167300	7900
273	20231108	162400	80517294700	167300	167300	167300	167300	0
274	20231108	162300	80517294700	167300	167300	167300	167300	0
275	20231108	162200	80517294700	167300	167300	167300	167300	0
276	20231108	162100	80517294700	167300	167300	167300	167300	0
277	20231108	162000	80517294700	167300	167300	167300	167300	0
278	20231108	161900	80517294700	167300	167300	167300	167300	0
279	20231108	161800	80517294700	167300	167300	167300	167300	0
280	20231108	161700	80517294700	167300	167300	167300	167300	0
281	20231108	161600	80517294700	167300	167300	167300	167300	0
282	20231108	161500	80517294700	167300	167300	167300	167300	0
283	20231108	161400	80517294700	167300	167300	167300	167300	0
284	20231108	161300	80517294700	167300	167300	167300	167300	0
285	20231108	161200	80517294700	167300	167300	167300	167300	0
286	20231108	161100	80517294700	167300	167300	167300	167300	0
287	20231108	161000	80517294700	167300	167300	167300	167300	0
288	20231108	160900	80517294700	167300	167300	167300	167300	0
289	20231108	160800	80517294700	167300	167300	167300	167300	0
290	20231108	160700	80517294700	167300	167300	167300	167300	0
291	20231108	160600	80517294700	167300	167300	167300	167300	0
292	20231108	160500	80517294700	167300	167300	167300	167300	0
293	20231108	160400	80517294700	167300	167300	167300	167300	0
294	20231108	160300	80517294700	167300	167300	167300	167300	0
295	20231108	160200	80517294700	167300	167300	167300	167300	0
296	20231108	160100	80517294700	167300	167300	167300	167300	0
297	20231108	160000	80517294700	167300	167300	167300	167300	0
298	20231108	155900	80517294700	167300	167300	167300	167300	0
299	20231108	155800	80517294700	167300	167300	167300	167300	0
300	20231108	155700	80517294700	167300	167300	167300	167300	0
301	20231108	155600	80517294700	167300	167300	167300	167300	0
302	20231108	155500	80517294700	167300	167300	167300	167300	7900
303	20231108	155400	80517294700	167300	167300	167300	167300	0
304	20231108	155300	80517294700	167300	167300	167300	167300	0
305	20231108	155200	80517294700	167300	167300	167300	167300	0
306	20231108	155100	80517294700	167300	167300	167300	167300	0
307	20231108	155000	80517294700	167300	167300	167300	167300	0
308	20231108	154900	80517294700	167300	167300	167300	167300	0
309	20231108	154800	80517294700	167300	167300	167300	167300	0
310	20231108	154700	80517294700	167300	167300	167300	167300	0
311	20231108	154600	80517294700	167300	167300	167300	167300	0
312	20231108	154500	80517294700	167300	167300	167300	167300	0
313	20231108	154400	80517294700	167300	167300	167300	167300	0
314	20231108	154300	80517294700	167300	167300	167300	167300	0
315	20231108	154200	80517294700	167300	167300	167300	167300	0
316	20231108	154100	80517294700	167300	167300	167300	167300	0
317	20231108	154000	80517294700	167300	167300	167300	167300	0
318	20231108	153900	80517294700	167300	167300	167300	167300	0
319	20231108	153800	80517294700	167300	167300	167300	167300	0
320	20231108	153700	80517294700	167300	167300	167300	167300	0
321	20231108	153600	80517294700	167300	167300	167300	167300	0
322	20231108	153500	80517294700	167300	167300	167300	167300	0
323	20231108	153400	80517294700	167300	167300	167300	167300	0
324	20231108	153300	80517294700	167300	167300	167300	167300	0
325	20231108	153200	80517294700	167300	167300	167300	167300	0
326	20231108	153100	80517294700	167300	167300	167300	167300	0
327	20231108	153000	80517294700	167300	167300	167300	167300	7900
328	20231108	152900	79195624700	167100	167100	167100	167100	0
329	20231108	152800	79195624700	167100	167100	167100	167100	0
330	20231108	152700	79195624700	167100	167100	167100	167100	0
331	20231108	152600	79195624700	167100	167100	167100	167100	0
332	20231108	152500	79195624700	167100	167100	167100	167100	0
333	20231108	152400	79195624700	167100	167100	167100	167100	0
334	20231108	152300	79195624700	167100	167100	167100	167100	0
335	20231108	152200	79195624700	167100	167100	167100	167100	0
336	20231108	152100	79195624700	167100	167100	167100	167100	0
337	20231108	152000	79195624700	167100	167100	167100	167100	0
338	20231108	151900	79195624700	167100	167300	167400	167100	1982
339	20231108	151800	78864252600	167200	167300	167500	167200	3398
340	20231108	151700	78295548700	167300	167200	167300	167100	1724
341	20231108	151600	78007294900	167200	166800	167200	166800	2075
342	20231108	151500	77660852000	166800	166700	166900	166700	1790
343	20231108	151400	77362324100	166700	166600	166700	166500	1086
344	20231108	151300	77181349400	166600	166700	166800	166600	856
345	20231108	151200	77038651600	166600	166800	166900	166600	696
346	20231108	151100	76922567700	166900	166600	166900	166200	2109
347	20231108	151000	76571291900	166600	166700	166800	166600	1063
348	20231108	150900	76394115000	166700	166500	166800	166400	1360
349	20231108	150800	76167473600	166500	166000	166600	166000	1460
350	20231108	150700	75924470000	166100	165900	166100	165800	888
351	20231108	150600	75777077800	165900	165600	165900	165500	452
352	20231108	150500	75702151900	165600	165600	165900	165500	615
353	20231108	150400	75600282900	165500	165700	166000	165500	574
354	20231108	150300	75505234400	166000	165600	166000	165500	488
355	20231108	150200	75424349100	165600	165600	165600	165400	349
356	20231108	150100	75366592000	165600	166100	166100	165500	838
357	20231108	150000	75227709300	166100	166300	166300	166000	473
358	20231108	145900	75149144200	166300	166500	166700	166200	1472
359	20231108	145800	74904155400	166700	166500	166700	166500	670
360	20231108	145700	74792536900	166500	166700	166800	166400	836
361	20231108	145600	74653239600	166700	166300	166800	166300	2496
362	20231108	145500	74237722400	166300	165800	166300	165800	1331
363	20231108	145400	74016708700	165900	165600	165900	165600	449
364	20231108	145300	73942262900	165600	165700	165900	165500	672
365	20231108	145200	73830889600	165700	165500	165900	165400	378
366	20231108	145100	73768263300	165500	165800	165900	165400	836
367	20231108	145000	73629688500	165700	165400	165800	165300	648
368	20231108	144900	73522468700	165300	165100	165400	165100	640
369	20231108	144800	73416695000	165200	165200	165300	165000	343
370	20231108	144700	73360060000	165100	164600	165200	164400	1553
371	20231108	144600	73104299300	164600	164800	164900	164600	1352
372	20231108	144500	72881577400	165100	165300	165400	164800	1543
373	20231108	144400	72626885900	165300	165300	165500	165300	418
374	20231108	144300	72557759500	165300	165200	165400	165000	342
375	20231108	144200	72501219600	165100	165000	165300	164900	1478
376	20231108	144100	72257303400	165000	165100	165200	164900	1762
377	20231108	144000	71966565300	165100	165500	165500	165000	2879
378	20231108	143900	71490795000	165500	165600	165800	165400	747
379	20231108	143800	71367110400	165600	165500	165800	165400	807
380	20231108	143700	71233503600	165400	165700	165700	165400	1206
381	20231108	143600	71033941600	165700	166000	166000	165500	443
382	20231108	143500	70960524200	166000	166000	166300	165800	437
383	20231108	143400	70888003800	166000	165300	166100	165300	1738
384	20231108	143300	70600026900	165300	165800	165800	165300	1111
385	20231108	143200	70416203400	165700	166100	166100	165700	1822
386	20231108	143100	70113887100	166000	166300	166300	166000	913
387	20231108	143000	69962245600	166200	166400	166400	166200	540
388	20231108	142900	69872446500	166300	166400	166400	166300	298
389	20231108	142800	69822879200	166400	166400	166400	166300	305
390	20231108	142700	69772139600	166400	166100	166400	166100	843
391	20231108	142600	69632009200	166100	166100	166200	166100	1452
392	20231108	142500	69390815100	166100	166300	166300	166000	1121
393	20231108	142400	69204577100	166300	166300	166400	166200	894
394	20231108	142300	69055943700	166300	166300	166400	166300	568
395	20231108	142200	68961476700	166300	166600	166600	166300	797
396	20231108	142100	68828831900	166500	166700	166700	166500	1091
397	20231108	142000	68647091700	166700	166800	166800	166600	793
398	20231108	141900	68514937800	166900	167100	167100	166600	1170
399	20231108	141800	68319839500	167000	167300	167400	166900	989
400	20231108	141700	68154467400	167300	167100	167300	167100	991
401	20231108	141600	67988746200	167100	167100	167300	167100	561
402	20231108	141500	67894965600	167200	167000	167200	166900	583
403	20231108	141400	67797596100	166900	167100	167200	166800	707
404	20231108	141300	67679480500	167000	167100	167200	166900	196
405	20231108	141200	67646736800	167000	166700	167100	166500	869
406	20231108	141100	67501821400	166500	166700	166800	166500	1694
407	20231108	141000	67219605300	166800	166900	166900	166700	313
408	20231108	140900	67167388000	167000	166900	167000	166800	579
409	20231108	140800	67070761600	166900	166900	167000	166800	275
410	20231108	140700	67024863300	166900	167200	167200	166900	1433
411	20231108	140600	66785556700	167200	167200	167300	167000	818
412	20231108	140500	66648833900	167200	167200	167300	167100	710
413	20231108	140400	66530109100	167200	167300	167500	167100	676
414	20231108	140300	66417007200	167300	167400	167600	167100	496
415	20231108	140200	66334003200	167500	167500	167600	167500	868
416	20231108	140100	66188584700	167500	167200	167500	167100	583
417	20231108	140000	66091041600	167200	167000	167200	167000	180
418	20231108	135900	66060962900	167000	167100	167200	167000	291
419	20231108	135800	66012345200	167000	166900	167200	166900	434
420	20231108	135700	65939877000	166900	166800	167000	166800	534
421	20231108	135600	65850726500	166800	166700	166800	166600	553
422	20231108	135500	65758548300	166600	166600	166700	166500	374
423	20231108	135400	65696231400	166600	166700	166700	166600	401
424	20231108	135300	65629421600	166600	166700	166700	166500	431
425	20231108	135200	65557609600	166600	166800	166900	166500	819
426	20231108	135100	65421109600	166800	166700	166900	166600	323
427	20231108	135000	65367266400	166700	167000	167000	166700	2157
428	20231108	134900	65007326800	166900	167000	167000	166900	948
429	20231108	134800	64849061500	167000	167500	167500	166900	801
430	20231108	134700	64715117100	167500	166700	167500	166700	721
431	20231108	134600	64594676900	166700	167200	167200	166600	1494
432	20231108	134500	64345286100	167100	167500	167700	167100	1416
433	20231108	134400	64108363500	167500	167700	167800	167500	988
434	20231108	134300	63942716200	167700	167600	167700	167500	1123
435	20231108	134200	63754486100	167600	168000	168100	167600	2219
436	20231108	134100	63382016500	168000	168000	168200	167900	1647
437	20231108	134000	63105289600	168100	168000	168300	167800	802
438	20231108	133900	62970555100	168000	167900	168300	167700	1671
439	20231108	133800	62690123200	167900	168500	168700	167700	5859
440	20231108	133700	61703259500	168500	168300	168600	168000	5689
441	20231108	133600	60745354900	168300	168000	168500	167900	8816
442	20231108	133500	59262629000	168000	167100	168000	167100	7193
443	20231108	133400	58056515200	167100	166700	167100	166700	2135
444	20231108	133300	57700049900	166800	166600	166800	166600	660
445	20231108	133200	57590015400	166600	166400	166600	166300	1011
446	20231108	133100	57421748300	166400	165900	166400	165900	404
447	20231108	133000	57354618700	165900	165900	166200	165800	496
448	20231108	132900	57272326300	165800	165700	166000	165600	298
449	20231108	132800	57222917100	165600	165800	165800	165600	413
450	20231108	132700	57154477900	165700	165600	165800	165600	321
451	20231108	132600	57101289400	165600	165600	165600	165500	415
452	20231108	132500	57032591200	165500	166000	166000	165500	724
453	20231108	132400	56912670600	166000	166000	166000	165800	1122
454	20231108	132300	56726520500	166100	166100	166100	166000	757
455	20231108	132200	56600817600	166100	166200	166200	166100	271
456	20231108	132100	56555796200	166100	166100	166200	166100	478
457	20231108	132000	56476393800	166100	166200	166200	166100	1266
458	20231108	131900	56266106300	166200	166500	166500	166200	1000
459	20231108	131800	56099862000	166400	166500	166500	166300	686
460	20231108	131700	55985704600	166400	166300	166500	166300	308
461	20231108	131600	55934455300	166300	166500	166600	166300	326
462	20231108	131500	55880200700	166300	166200	166500	166100	332
463	20231108	131400	55825017400	166200	166200	166500	166100	1497
464	20231108	131300	55576289300	166200	166600	166600	166100	2038
465	20231108	131200	55237320100	166700	167100	167100	166600	594
466	20231108	131100	55138232600	167100	167200	167300	166800	2465
467	20231108	131000	54726269100	167200	166600	167300	166500	2330
468	20231108	130900	54337336800	166600	166800	166800	166500	581
469	20231108	130800	54240467300	166800	166800	166800	166500	616
470	20231108	130700	54137781800	166800	166700	167000	166700	638
471	20231108	130600	54031275100	167000	166700	167000	166400	1179
472	20231108	130500	53834697900	166200	166500	166800	166000	2629
473	20231108	130400	53397471400	166500	166700	166800	166300	1689
474	20231108	130300	53116076100	166700	166700	166900	166700	1349
475	20231108	130200	52891078100	166800	166800	166900	166700	901
476	20231108	130100	52740793500	166800	167400	167500	166800	2172
477	20231108	130000	52377729100	167400	167200	167500	167100	2567
478	20231108	125900	51948076100	167200	167400	167500	166800	1818
479	20231108	125800	51644363700	167400	167200	167500	166900	6467
480	20231108	125700	50562349800	167100	167200	167200	166300	3063
481	20231108	125600	50050877300	167300	166500	167400	166300	7501
482	20231108	125500	48798846700	166600	165400	166600	165400	6602
483	20231108	125400	47701838700	165400	165300	165600	165300	1328
484	20231108	125300	47482174800	165300	164800	165400	164800	1299
485	20231108	125200	47267673100	164800	164600	164900	164600	252
486	20231108	125100	47226153200	164600	164500	164600	164300	304
487	20231108	125000	47176139000	164600	164500	164700	164500	254
488	20231108	124900	47134326800	164500	164300	164500	164100	219
489	20231108	124800	47098344900	164100	164000	164200	164000	113
490	20231108	124700	47079799500	164000	163900	164000	163900	211
491	20231108	124600	47045206700	163900	163900	164000	163900	53
492	20231108	124500	47036519800	163900	164000	164000	163900	238
493	20231108	124400	46997491700	164000	163900	164000	163900	97
494	20231108	124300	46981588700	163900	164300	164300	163900	69
495	20231108	124200	46970266600	164300	163800	164300	163800	498
496	20231108	124100	46888626400	163800	163800	163900	163800	364
497	20231108	124000	46829003000	163800	163800	163900	163800	371
498	20231108	123900	46768230900	163900	163900	163900	163800	89
499	20231108	123800	46753646000	163900	164000	164000	163800	97
500	20231108	123700	46737751000	163800	163800	164000	163800	219
501	20231108	123600	46701865300	163800	163800	164100	163700	766
502	20231108	123500	46576352800	163800	163800	163800	163700	331
503	20231108	123400	46522151300	163800	163900	164000	163800	657
504	20231108	123300	46414499700	163900	164100	164100	163800	1236
505	20231108	123200	46211823000	164100	164100	164100	164000	165
506	20231108	123100	46184748500	164100	164200	164200	164000	666
507	20231108	123000	46075434700	164200	164400	164400	164200	358
508	20231108	122900	46016630300	164400	164300	164400	164200	283
509	20231108	122800	45970141100	164300	164400	164400	164300	211
510	20231108	122700	45935463900	164500	164600	164600	164400	224
511	20231108	122600	45898602300	164600	164600	164700	164500	114
512	20231108	122500	45879838900	164600	164300	164600	164300	182
513	20231108	122400	45849932800	164300	164500	164500	164300	615
514	20231108	122300	45748847300	164500	164600	164600	164500	708
515	20231108	122200	45632372700	164600	164600	164700	164500	163
516	20231108	122100	45605547400	164700	164800	164800	164600	432
517	20231108	122000	45534422200	164800	165000	165000	164800	352
518	20231108	121900	45476401800	164900	164900	165000	164900	333
519	20231108	121800	45421490000	164900	165100	165100	164900	266
520	20231108	121700	45377612200	165100	165100	165100	165000	355
521	20231108	121600	45319030900	165000	165100	165200	165000	209
522	20231108	121500	45284544300	165100	165000	165300	165000	195
523	20231108	121400	45252341000	165000	165300	165300	165000	97
524	20231108	121300	45236323700	165400	165400	165400	165200	252
525	20231108	121200	45194660800	165400	165200	165400	165200	232
526	20231108	121100	45156298100	165200	165100	165200	165100	52
527	20231108	121000	45147710700	165000	165000	165200	165000	101
528	20231108	120900	45131038800	165000	165100	165300	165000	348
529	20231108	120800	45073568600	165000	165000	165200	165000	185
530	20231108	120700	45043024000	165100	165400	165400	165000	437
531	20231108	120600	44970827700	165400	165400	165500	165400	333
532	20231108	120500	44915746600	165400	165600	165600	165300	268
533	20231108	120400	44871399000	165500	165800	165800	165300	212
534	20231108	120300	44836291100	165700	165700	165800	165700	166
535	20231108	120200	44808783100	165600	165700	165800	165600	179
536	20231108	120100	44779121000	165700	165400	165800	165400	1081
537	20231108	120000	44600037700	165400	165200	165400	165200	605
538	20231108	115900	44500020800	165300	164900	165300	164900	99
539	20231108	115800	44483677800	164900	164900	164900	164800	212
540	20231108	115700	44448724000	164900	165000	165000	164900	223
541	20231108	115600	44411948000	165000	165100	165100	164900	235
542	20231108	115500	44373165700	165300	165200	165400	165000	266
543	20231108	115400	44329242100	165200	165500	165600	165200	672
544	20231108	115300	44218040100	165500	165500	165600	165500	130
545	20231108	115200	44196521400	165500	165600	165700	165500	360
546	20231108	115100	44136912300	165700	165600	165700	165600	331
547	20231108	115000	44082085700	165600	165600	165700	165600	860
548	20231108	114900	43939630900	165600	165000	165600	165000	1688
549	20231108	114800	43660405900	165000	165000	165000	164900	27
550	20231108	114700	43655952100	165000	165000	165000	164900	187
551	20231108	114600	43625108500	165000	165000	165000	164900	90
552	20231108	114500	43610259700	165000	164800	165000	164800	199
553	20231108	114400	43577441300	164700	164500	164700	164500	43
554	20231108	114300	43570359600	164400	164600	164700	164400	309
555	20231108	114200	43519513900	164600	164500	164600	164400	70
556	20231108	114100	43507996800	164500	164500	164600	164200	971
557	20231108	114000	43348400500	164500	164500	164500	164400	188
558	20231108	113900	43317475900	164600	164800	164800	164500	839
559	20231108	113800	43179383300	164800	164800	164900	164800	127
560	20231108	113700	43158449600	164800	164800	164900	164700	277
561	20231108	113600	43112800900	164800	164900	165000	164800	101
562	20231108	113500	43096154900	164900	164900	165000	164700	566
563	20231108	113400	43002824500	164900	165100	165100	164900	317
564	20231108	113300	42950524300	165200	165100	165200	165000	534
565	20231108	113200	42862360400	165100	165200	165200	165000	101
566	20231108	113100	42845683900	165200	165000	165200	164900	192
567	20231108	113000	42814017500	165000	164900	165200	164800	209
568	20231108	112900	42779534500	164900	164800	165200	164800	428
569	20231108	112800	42708932800	164800	165000	165000	164800	139
570	20231108	112700	42686017700	165000	165000	165100	165000	88
571	20231108	112600	42671492500	165000	164700	165000	164600	449
572	20231108	112500	42597498000	164700	164700	164800	164600	519
573	20231108	112400	42512035800	164700	164900	165000	164700	472
574	20231108	112300	42434231500	164900	165300	165300	164900	1620
575	20231108	112200	42166874200	165300	165300	165400	165300	319
576	20231108	112100	42114127800	165400	165200	165400	165100	261
577	20231108	112000	42070989900	165200	165200	165300	165100	534
578	20231108	111900	41982802100	165200	165400	165400	165200	269
579	20231108	111800	41938350900	165400	165400	165500	165400	210
580	20231108	111700	41903616200	165400	165400	165500	165400	361
581	20231108	111600	41843893300	165400	165500	165600	165200	131
582	20231108	111500	41822216200	165500	165600	165600	165000	793
583	20231108	111400	41691217200	165600	165500	165600	165200	137
584	20231108	111300	41668553800	165600	165400	165700	165000	1074
585	20231108	111200	41490797600	165400	165100	165400	165100	1082
586	20231108	111100	41311986600	165100	164700	165200	164700	371
587	20231108	111000	41250786900	164600	164700	165000	164600	1337
588	20231108	110900	41030422500	164600	164300	164600	164300	417
589	20231108	110800	40961822300	164300	164400	164400	164300	424
590	20231108	110700	40892136400	164400	164400	164500	164400	297
591	20231108	110600	40843301200	164400	164200	164500	164200	243
592	20231108	110500	40803367400	164200	164300	164300	164100	212
593	20231108	110400	40768564200	164500	163800	164700	163800	192
594	20231108	110300	40737016300	163700	164200	164400	163600	2064
595	20231108	110200	40398727500	164400	164600	164700	164300	641
596	20231108	110100	40293336100	164600	164700	164700	164600	398
597	20231108	110000	40227816000	164600	164800	164800	164500	532
598	20231108	105900	40140244700	164800	164900	164900	164800	596
599	20231108	105800	40041982000	164800	164700	164900	164700	237
600	20231108	105700	40002936100	164700	164800	164900	164700	477
601	20231108	105600	39924312600	164900	164900	165000	164800	836
602	20231108	105500	39786465400	164900	164500	164900	164500	396
603	20231108	105400	39721236700	164500	164400	164700	164400	147
604	20231108	105300	39697068800	164400	164300	164400	164200	264
605	20231108	105200	39653689300	164300	164200	164300	164200	226
606	20231108	105100	39616569100	164200	164300	164300	164200	134
607	20231108	105000	39594554000	164400	164600	164800	164100	971
608	20231108	104900	39434966500	164800	164800	164800	164600	209
609	20231108	104800	39400533300	164800	164800	164900	164700	146
610	20231108	104700	39376472700	164800	165000	165000	164800	274
611	20231108	104600	39331275700	165000	165100	165100	164400	959
612	20231108	104500	39173146400	165100	164800	165100	164800	883
613	20231108	104400	39027471500	164800	164500	164800	164400	944
614	20231108	104300	38872122700	164500	164000	164500	164000	549
615	20231108	104200	38781876400	164000	163600	164100	163600	676
616	20231108	104100	38671109000	163700	163800	163800	163600	182
617	20231108	104000	38641313900	163800	163700	163800	163600	251
618	20231108	103900	38600234600	163800	163800	163900	163500	1742
619	20231108	103800	38315227600	163800	163900	163900	163700	1036
620	20231108	103700	38145499500	163900	164000	164000	163800	1089
621	20231108	103600	37967005500	163900	164500	164500	163900	1384
622	20231108	103500	37739893400	164500	164400	164600	164200	333
623	20231108	103400	37685164000	164400	164100	164400	164100	709
624	20231108	103300	37568724000	164100	164200	164200	164100	454
625	20231108	103200	37494216000	164100	164100	164200	164100	355
626	20231108	103100	37435953900	164100	164100	164200	164000	394
627	20231108	103000	37371298300	164000	163900	164200	163900	462
628	20231108	102900	37295529000	163900	163800	164200	163800	831
629	20231108	102800	37159364900	163800	164200	164200	163700	3260
630	20231108	102700	36624954600	164200	164300	164400	164100	3206
631	20231108	102600	36098465000	164700	164600	164800	164300	1697
632	20231108	102500	35819217400	164600	164300	165000	164300	719
633	20231108	102400	35700934800	164400	164200	164400	164100	765
634	20231108	102300	35575362200	164100	164300	164400	164100	1920
635	20231108	102200	35260051300	164300	164400	164500	164300	857
636	20231108	102100	35119173000	164400	164600	164600	164300	1184
637	20231108	102000	34924464300	164600	164600	164800	164500	796
638	20231108	101900	34793442700	164600	165200	165300	164600	1661
639	20231108	101800	34519389900	165200	165500	165500	165200	1116
640	20231108	101700	34334908100	165500	165600	165600	165400	160
641	20231108	101600	34308426800	165600	165300	165600	165100	536
642	20231108	101500	34219845200	165300	165600	165600	165200	295
643	20231108	101400	34171064600	165300	165800	165800	165300	992
644	20231108	101300	34006809200	165800	166000	166000	165800	474
645	20231108	101200	33928199600	165900	166000	166100	165900	554
646	20231108	101100	33836247200	166000	166300	166500	166000	1670
647	20231108	101000	33558788000	166500	166900	166900	166200	1068
648	20231108	100900	33380979500	166900	166900	167100	166100	2434
649	20231108	100800	32974812500	167000	166700	167000	166600	4117
650	20231108	100700	32287908800	166700	165900	166700	165800	2623
651	20231108	100600	31851650500	165800	164900	165800	164800	1009
652	20231108	100500	31684935100	164800	164300	164900	164300	476
653	20231108	100400	31606613900	164500	164300	164500	164300	356
654	20231108	100300	31548098100	164600	164300	164600	164200	216
655	20231108	100200	31512616400	164300	164300	164700	164200	683
656	20231108	100100	31400416300	164200	164300	164400	164200	871
657	20231108	100000	31257323600	164300	164300	164500	164300	610
658	20231108	095900	31157033900	164300	164400	164400	164300	279
659	20231108	095800	31111177500	164400	164500	164500	164300	464
660	20231108	095700	31034901400	164500	164800	164800	164400	478
661	20231108	095600	30956230900	164800	164900	164900	164700	535
662	20231108	095500	30868104400	164900	164600	164900	164500	719
663	20231108	095400	30749728300	164500	165400	165400	164500	1002
664	20231108	095300	30584434700	165400	165800	165900	165300	820
665	20231108	095200	30448552100	165800	165300	165800	165200	669
666	20231108	095100	30337812200	165400	164400	165700	164400	1430
667	20231108	095000	30101563500	164800	164500	164900	164200	848
668	20231108	094900	29962156200	164500	164800	165100	164500	1131
669	20231108	094800	29775873800	164700	165400	165400	164600	4783
670	20231108	094700	28987909600	165300	165500	165600	165300	666
671	20231108	094600	28877742700	165500	165600	165700	165500	823
672	20231108	094500	28741460100	165600	165600	165700	165500	1052
673	20231108	094400	28567231300	165700	165900	166000	165600	1934
674	20231108	094300	28246639500	166000	166400	166700	165900	2499
675	20231108	094200	27831388400	166400	166800	166900	166400	2021
676	20231108	094100	27494614500	166400	166800	166800	166300	4054
677	20231108	094000	26819202400	166800	166300	166800	166200	5896
678	20231108	093900	25836510100	166200	165600	166400	165400	5725
679	20231108	093800	24885670800	165600	165500	165600	165000	2156
680	20231108	093700	24529194600	165600	165000	165600	164900	1508
681	20231108	093600	24280022700	165000	164500	165000	164500	1701
682	20231108	093500	23999689100	164500	163900	164700	163800	1414
683	20231108	093400	23767615700	163800	164000	164000	163700	988
684	20231108	093300	23605758700	163800	164200	164300	163800	1753
685	20231108	093200	23318126700	164300	164600	164700	164100	1760
686	20231108	093100	23028787500	164700	164600	164700	164300	3143
687	20231108	093000	22511433900	164500	164100	164600	163900	1560
688	20231108	092900	22255006400	164100	164100	164100	163600	1850
689	20231108	092800	21951900900	164100	163900	164100	163700	1591
690	20231108	092700	21691066200	164000	163800	164100	163500	2325
691	20231108	092600	21310306900	163700	162500	164000	162400	2407
692	20231108	092500	20916753700	162500	162000	162500	161600	1854
693	20231108	092400	20616292400	162100	161600	162100	161300	6056
694	20231108	092300	19637784800	161600	161600	162000	161000	8514
695	20231108	092200	18263385400	161600	162200	162300	161600	5456
696	20231108	092100	17379916300	162200	162800	162900	162200	6164
697	20231108	092000	16378677300	162900	163600	163600	162700	6782
698	20231108	091900	15271899500	163500	163900	163900	163500	2268
699	20231108	091800	14900762700	163800	164000	164000	163600	2697
700	20231108	091700	14458744700	164000	164000	164100	163900	2373
701	20231108	091600	14069556100	164000	163600	164000	163600	1730
702	20231108	091500	13786058900	163700	163400	164000	163400	3989
703	20231108	091400	13133018800	163500	164300	164300	163400	7127
704	20231108	091300	11965227500	164200	164400	164700	164100	4536
705	20231108	091200	11220044900	164400	164300	165000	164100	2881
706	20231108	091100	10746884000	164200	164900	165400	164200	3753
707	20231108	091000	10129291200	164900	166000	166000	164000	8225
708	20231108	090900	8772511300	166000	166700	166900	166000	3411
709	20231108	090800	8204625700	166900	166900	167100	166700	2473
710	20231108	090700	7791827400	166900	167500	167600	166600	4838
711	20231108	090600	6983096600	167500	168200	168200	167500	3901
712	20231108	090500	6328148800	168200	168600	168600	167800	4266
713	20231108	090400	5610459200	168600	168200	168700	168000	4804
714	20231108	090300	4801788500	168200	168600	168700	168000	6388
715	20231108	090200	3726577600	168500	168000	168600	167900	8932
716	20231108	090100	2223673200	168000	166400	168000	166300	6438
717	20231108	090000	1148386200	166300	166100	166400	166100	6548