KissMeData/271560/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	205400	5753316900	123200	123200	123200	123200	9491
3	20231109	205300	5753316900	123200	123200	123200	123200	0
4	20231109	205200	5753316900	123200	123200	123200	123200	0
5	20231109	205100	5753316900	123200	123200	123200	123200	0
6	20231109	205000	5753316900	123200	123200	123200	123200	0
7	20231109	204900	5753316900	123200	123200	123200	123200	0
8	20231109	204800	5753316900	123200	123200	123200	123200	0
9	20231109	204700	5753316900	123200	123200	123200	123200	0
10	20231109	204600	5753316900	123200	123200	123200	123200	0
11	20231109	204500	5753316900	123200	123200	123200	123200	0
12	20231109	204400	5753316900	123200	123200	123200	123200	0
13	20231109	204300	5753316900	123200	123200	123200	123200	0
14	20231109	204200	5753316900	123200	123200	123200	123200	0
15	20231109	204100	5753316900	123200	123200	123200	123200	0
16	20231109	204000	5753316900	123200	123200	123200	123200	0
17	20231109	203900	5753316900	123200	123200	123200	123200	0
18	20231109	203800	5753316900	123200	123200	123200	123200	0
19	20231109	203700	5753316900	123200	123200	123200	123200	0
20	20231109	203600	5753316900	123200	123200	123200	123200	0
21	20231109	203500	5753316900	123200	123200	123200	123200	0
22	20231109	203400	5753316900	123200	123200	123200	123200	0
23	20231109	203300	5753316900	123200	123200	123200	123200	0
24	20231109	203200	5753316900	123200	123200	123200	123200	0
25	20231109	203100	5753316900	123200	123200	123200	123200	0
26	20231109	203000	5753316900	123200	123200	123200	123200	0
27	20231109	202900	5753316900	123200	123200	123200	123200	0
28	20231109	202800	5753316900	123200	123200	123200	123200	0
29	20231109	202700	5753316900	123200	123200	123200	123200	0
30	20231109	202600	5753316900	123200	123200	123200	123200	0
31	20231109	202500	5753316900	123200	123200	123200	123200	0
32	20231109	202400	5753316900	123200	123200	123200	123200	9491
33	20231109	202300	5753316900	123200	123200	123200	123200	0
34	20231109	202200	5753316900	123200	123200	123200	123200	0
35	20231109	202100	5753316900	123200	123200	123200	123200	0
36	20231109	202000	5753316900	123200	123200	123200	123200	0
37	20231109	201900	5753316900	123200	123200	123200	123200	0
38	20231109	201800	5753316900	123200	123200	123200	123200	0
39	20231109	201700	5753316900	123200	123200	123200	123200	0
40	20231109	201600	5753316900	123200	123200	123200	123200	0
41	20231109	201500	5753316900	123200	123200	123200	123200	0
42	20231109	201400	5753316900	123200	123200	123200	123200	0
43	20231109	201300	5753316900	123200	123200	123200	123200	0
44	20231109	201200	5753316900	123200	123200	123200	123200	0
45	20231109	201100	5753316900	123200	123200	123200	123200	0
46	20231109	201000	5753316900	123200	123200	123200	123200	0
47	20231109	200900	5753316900	123200	123200	123200	123200	0
48	20231109	200800	5753316900	123200	123200	123200	123200	0
49	20231109	200700	5753316900	123200	123200	123200	123200	0
50	20231109	200600	5753316900	123200	123200	123200	123200	0
51	20231109	200500	5753316900	123200	123200	123200	123200	0
52	20231109	200400	5753316900	123200	123200	123200	123200	0
53	20231109	200300	5753316900	123200	123200	123200	123200	0
54	20231109	200200	5753316900	123200	123200	123200	123200	0
55	20231109	200100	5753316900	123200	123200	123200	123200	0
56	20231109	200000	5753316900	123200	123200	123200	123200	0
57	20231109	195900	5753316900	123200	123200	123200	123200	0
58	20231109	195800	5753316900	123200	123200	123200	123200	0
59	20231109	195700	5753316900	123200	123200	123200	123200	0
60	20231109	195600	5753316900	123200	123200	123200	123200	0
61	20231109	195500	5753316900	123200	123200	123200	123200	0
62	20231109	195400	5753316900	123200	123200	123200	123200	9491
63	20231109	195300	5753316900	123200	123200	123200	123200	0
64	20231109	195200	5753316900	123200	123200	123200	123200	0
65	20231109	195100	5753316900	123200	123200	123200	123200	0
66	20231109	195000	5753316900	123200	123200	123200	123200	0
67	20231109	194900	5753316900	123200	123200	123200	123200	0
68	20231109	194800	5753316900	123200	123200	123200	123200	0
69	20231109	194700	5753316900	123200	123200	123200	123200	0
70	20231109	194600	5753316900	123200	123200	123200	123200	0
71	20231109	194500	5753316900	123200	123200	123200	123200	0
72	20231109	194400	5753316900	123200	123200	123200	123200	0
73	20231109	194300	5753316900	123200	123200	123200	123200	0
74	20231109	194200	5753316900	123200	123200	123200	123200	0
75	20231109	194100	5753316900	123200	123200	123200	123200	0
76	20231109	194000	5753316900	123200	123200	123200	123200	0
77	20231109	193900	5753316900	123200	123200	123200	123200	0
78	20231109	193800	5753316900	123200	123200	123200	123200	0
79	20231109	193700	5753316900	123200	123200	123200	123200	0
80	20231109	193600	5753316900	123200	123200	123200	123200	0
81	20231109	193500	5753316900	123200	123200	123200	123200	0
82	20231109	193400	5753316900	123200	123200	123200	123200	0
83	20231109	193300	5753316900	123200	123200	123200	123200	0
84	20231109	193200	5753316900	123200	123200	123200	123200	0
85	20231109	193100	5753316900	123200	123200	123200	123200	0
86	20231109	193000	5753316900	123200	123200	123200	123200	0
87	20231109	192900	5753316900	123200	123200	123200	123200	0
88	20231109	192800	5753316900	123200	123200	123200	123200	0
89	20231109	192700	5753316900	123200	123200	123200	123200	0
90	20231109	192600	5753316900	123200	123200	123200	123200	0
91	20231109	192500	5753316900	123200	123200	123200	123200	0
92	20231109	192400	5753316900	123200	123200	123200	123200	9491
93	20231109	192300	5753316900	123200	123200	123200	123200	0
94	20231109	192200	5753316900	123200	123200	123200	123200	0
95	20231109	192100	5753316900	123200	123200	123200	123200	0
96	20231109	192000	5753316900	123200	123200	123200	123200	0
97	20231109	191900	5753316900	123200	123200	123200	123200	0
98	20231109	191800	5753316900	123200	123200	123200	123200	0
99	20231109	191700	5753316900	123200	123200	123200	123200	0
100	20231109	191600	5753316900	123200	123200	123200	123200	0
101	20231109	191500	5753316900	123200	123200	123200	123200	0
102	20231109	191400	5753316900	123200	123200	123200	123200	0
103	20231109	191300	5753316900	123200	123200	123200	123200	0
104	20231109	191200	5753316900	123200	123200	123200	123200	0
105	20231109	191100	5753316900	123200	123200	123200	123200	0
106	20231109	191000	5753316900	123200	123200	123200	123200	0
107	20231109	190900	5753316900	123200	123200	123200	123200	0
108	20231109	190800	5753316900	123200	123200	123200	123200	0
109	20231109	190700	5753316900	123200	123200	123200	123200	0
110	20231109	190600	5753316900	123200	123200	123200	123200	0
111	20231109	190500	5753316900	123200	123200	123200	123200	0
112	20231109	190400	5753316900	123200	123200	123200	123200	0
113	20231109	190300	5753316900	123200	123200	123200	123200	0
114	20231109	190200	5753316900	123200	123200	123200	123200	0
115	20231109	190100	5753316900	123200	123200	123200	123200	0
116	20231109	190000	5753316900	123200	123200	123200	123200	0
117	20231109	185900	5753316900	123200	123200	123200	123200	0
118	20231109	185800	5753316900	123200	123200	123200	123200	0
119	20231109	185700	5753316900	123200	123200	123200	123200	0
120	20231109	185600	5753316900	123200	123200	123200	123200	0
121	20231109	185500	5753316900	123200	123200	123200	123200	0
122	20231109	185400	5753316900	123200	123200	123200	123200	9491
123	20231109	185300	5753316900	123200	123200	123200	123200	0
124	20231109	185200	5753316900	123200	123200	123200	123200	0
125	20231109	185100	5753316900	123200	123200	123200	123200	0
126	20231109	185000	5753316900	123200	123200	123200	123200	0
127	20231109	184900	5753316900	123200	123200	123200	123200	0
128	20231109	184800	5753316900	123200	123200	123200	123200	0
129	20231109	184700	5753316900	123200	123200	123200	123200	0
130	20231109	184600	5753316900	123200	123200	123200	123200	0
131	20231109	184500	5753316900	123200	123200	123200	123200	0
132	20231109	184400	5753316900	123200	123200	123200	123200	0
133	20231109	184300	5753316900	123200	123200	123200	123200	0
134	20231109	184200	5753316900	123200	123200	123200	123200	0
135	20231109	184100	5753316900	123200	123200	123200	123200	0
136	20231109	184000	5753316900	123200	123200	123200	123200	0
137	20231109	183900	5753316900	123200	123200	123200	123200	0
138	20231109	183800	5753316900	123200	123200	123200	123200	0
139	20231109	183700	5753316900	123200	123200	123200	123200	0
140	20231109	183600	5753316900	123200	123200	123200	123200	0
141	20231109	183500	5753316900	123200	123200	123200	123200	0
142	20231109	183400	5753316900	123200	123200	123200	123200	0
143	20231109	183300	5753316900	123200	123200	123200	123200	0
144	20231109	183200	5753316900	123200	123200	123200	123200	0
145	20231109	183100	5753316900	123200	123200	123200	123200	0
146	20231109	183000	5753316900	123200	123200	123200	123200	0
147	20231109	182900	5753316900	123200	123200	123200	123200	0
148	20231109	182800	5753316900	123200	123200	123200	123200	0
149	20231109	182700	5753316900	123200	123200	123200	123200	0
150	20231109	182600	5753316900	123200	123200	123200	123200	0
151	20231109	182500	5753316900	123200	123200	123200	123200	0
152	20231109	182400	5753316900	123200	123200	123200	123200	9491
153	20231109	182300	5753316900	123200	123200	123200	123200	0
154	20231109	182200	5753316900	123200	123200	123200	123200	0
155	20231109	182100	5753316900	123200	123200	123200	123200	0
156	20231109	182000	5753316900	123200	123200	123200	123200	0
157	20231109	181900	5753316900	123200	123200	123200	123200	0
158	20231109	181800	5753316900	123200	123200	123200	123200	0
159	20231109	181700	5753316900	123200	123200	123200	123200	0
160	20231109	181600	5753316900	123200	123200	123200	123200	0
161	20231109	181500	5753316900	123200	123200	123200	123200	0
162	20231109	181400	5753316900	123200	123200	123200	123200	0
163	20231109	181300	5753316900	123200	123200	123200	123200	0
164	20231109	181200	5753316900	123200	123200	123200	123200	0
165	20231109	181100	5753316900	123200	123200	123200	123200	0
166	20231109	181000	5753316900	123200	123200	123200	123200	0
167	20231109	180900	5753316900	123200	123200	123200	123200	0
168	20231109	180800	5753316900	123200	123200	123200	123200	0
169	20231109	180700	5753316900	123200	123200	123200	123200	0
170	20231109	180600	5753316900	123200	123200	123200	123200	0
171	20231109	180500	5753316900	123200	123200	123200	123200	0
172	20231109	180400	5753316900	123200	123200	123200	123200	0
173	20231109	180300	5753316900	123200	123200	123200	123200	0
174	20231109	180200	5753316900	123200	123200	123200	123200	0
175	20231109	180100	5753316900	123200	123200	123200	123200	0
176	20231109	180000	5753316900	123200	123200	123200	123200	0
177	20231109	175900	5753316900	123200	123200	123200	123200	0
178	20231109	175800	5753316900	123200	123200	123200	123200	0
179	20231109	175700	5753316900	123200	123200	123200	123200	0
180	20231109	175600	5753316900	123200	123200	123200	123200	0
181	20231109	175500	5753316900	123200	123200	123200	123200	0
182	20231109	175400	5753316900	123200	123200	123200	123200	9491
183	20231109	175300	5753316900	123200	123200	123200	123200	0
184	20231109	175200	5753316900	123200	123200	123200	123200	0
185	20231109	175100	5753316900	123200	123200	123200	123200	0
186	20231109	175000	5753316900	123200	123200	123200	123200	0
187	20231109	174900	5753316900	123200	123200	123200	123200	0
188	20231109	174800	5753316900	123200	123200	123200	123200	0
189	20231109	174700	5753316900	123200	123200	123200	123200	0
190	20231109	174600	5753316900	123200	123200	123200	123200	0
191	20231109	174500	5753316900	123200	123200	123200	123200	0
192	20231109	174400	5753316900	123200	123200	123200	123200	0
193	20231109	174300	5753316900	123200	123200	123200	123200	0
194	20231109	174200	5753316900	123200	123200	123200	123200	0
195	20231109	174100	5753316900	123200	123200	123200	123200	0
196	20231109	174000	5753316900	123200	123200	123200	123200	0
197	20231109	173900	5753316900	123200	123200	123200	123200	0
198	20231109	173800	5753316900	123200	123200	123200	123200	0
199	20231109	173700	5753316900	123200	123200	123200	123200	0
200	20231109	173600	5753316900	123200	123200	123200	123200	0
201	20231109	173500	5753316900	123200	123200	123200	123200	0
202	20231109	173400	5753316900	123200	123200	123200	123200	0
203	20231109	173300	5753316900	123200	123200	123200	123200	0
204	20231109	173200	5753316900	123200	123200	123200	123200	0
205	20231109	173100	5753316900	123200	123200	123200	123200	0
206	20231109	173000	5753316900	123200	123200	123200	123200	0
207	20231109	172900	5753316900	123200	123200	123200	123200	0
208	20231109	172800	5753316900	123200	123200	123200	123200	0
209	20231109	172700	5753316900	123200	123200	123200	123200	0
210	20231109	172600	5753316900	123200	123200	123200	123200	0
211	20231109	172500	5753316900	123200	123200	123200	123200	0
212	20231109	172400	5753316900	123200	123200	123200	123200	9491
213	20231109	172300	5753316900	123200	123200	123200	123200	0
214	20231109	172200	5753316900	123200	123200	123200	123200	0
215	20231109	172100	5753316900	123200	123200	123200	123200	0
216	20231109	172000	5753316900	123200	123200	123200	123200	0
217	20231109	171900	5753316900	123200	123200	123200	123200	0
218	20231109	171800	5753316900	123200	123200	123200	123200	0
219	20231109	171700	5753316900	123200	123200	123200	123200	0
220	20231109	171600	5753316900	123200	123200	123200	123200	0
221	20231109	171500	5753316900	123200	123200	123200	123200	0
222	20231109	171400	5753316900	123200	123200	123200	123200	0
223	20231109	171300	5753316900	123200	123200	123200	123200	0
224	20231109	171200	5753316900	123200	123200	123200	123200	0
225	20231109	171100	5753316900	123200	123200	123200	123200	0
226	20231109	171000	5753316900	123200	123200	123200	123200	0
227	20231109	170900	5753316900	123200	123200	123200	123200	0
228	20231109	170800	5753316900	123200	123200	123200	123200	0
229	20231109	170700	5753316900	123200	123200	123200	123200	0
230	20231109	170600	5753316900	123200	123200	123200	123200	0
231	20231109	170500	5753316900	123200	123200	123200	123200	0
232	20231109	170400	5753316900	123200	123200	123200	123200	0
233	20231109	170300	5753316900	123200	123200	123200	123200	0
234	20231109	170200	5753316900	123200	123200	123200	123200	0
235	20231109	170100	5753316900	123200	123200	123200	123200	0
236	20231109	170000	5753316900	123200	123200	123200	123200	0
237	20231109	165900	5753316900	123200	123200	123200	123200	0
238	20231109	165800	5753316900	123200	123200	123200	123200	0
239	20231109	165700	5753316900	123200	123200	123200	123200	0
240	20231109	165600	5753316900	123200	123200	123200	123200	0
241	20231109	165500	5753316900	123200	123200	123200	123200	0
242	20231109	165400	5753316900	123200	123200	123200	123200	9491
243	20231109	165300	5753316900	123200	123200	123200	123200	0
244	20231109	165200	5753316900	123200	123200	123200	123200	0
245	20231109	165100	5753316900	123200	123200	123200	123200	0
246	20231109	165000	5753316900	123200	123200	123200	123200	0
247	20231109	164900	5753316900	123200	123200	123200	123200	0
248	20231109	164800	5753316900	123200	123200	123200	123200	0
249	20231109	164700	5753316900	123200	123200	123200	123200	0
250	20231109	164600	5753316900	123200	123200	123200	123200	0
251	20231109	164500	5753316900	123200	123200	123200	123200	0
252	20231109	164400	5753316900	123200	123200	123200	123200	0
253	20231109	164300	5753316900	123200	123200	123200	123200	0
254	20231109	164200	5753316900	123200	123200	123200	123200	0
255	20231109	164100	5753316900	123200	123200	123200	123200	0
256	20231109	164000	5753316900	123200	123200	123200	123200	0
257	20231109	163900	5753316900	123200	123200	123200	123200	0
258	20231109	163800	5753316900	123200	123200	123200	123200	0
259	20231109	163700	5753316900	123200	123200	123200	123200	0
260	20231109	163600	5753316900	123200	123200	123200	123200	0
261	20231109	163500	5753316900	123200	123200	123200	123200	0
262	20231109	163400	5753316900	123200	123200	123200	123200	0
263	20231109	163300	5753316900	123200	123200	123200	123200	0
264	20231109	163200	5753316900	123200	123200	123200	123200	0
265	20231109	163100	5753316900	123200	123200	123200	123200	0
266	20231109	163000	5753316900	123200	123200	123200	123200	0
267	20231109	162900	5753316900	123200	123200	123200	123200	0
268	20231109	162800	5753316900	123200	123200	123200	123200	0
269	20231109	162700	5753316900	123200	123200	123200	123200	0
270	20231109	162600	5753316900	123200	123200	123200	123200	0
271	20231109	162500	5753316900	123200	123200	123200	123200	0
272	20231109	162400	5753316900	123200	123200	123200	123200	9491
273	20231109	162300	5753316900	123200	123200	123200	123200	0
274	20231109	162200	5753316900	123200	123200	123200	123200	0
275	20231109	162100	5753316900	123200	123200	123200	123200	0
276	20231109	162000	5753316900	123200	123200	123200	123200	0
277	20231109	161900	5753316900	123200	123200	123200	123200	0
278	20231109	161800	5753316900	123200	123200	123200	123200	0
279	20231109	161700	5753316900	123200	123200	123200	123200	0
280	20231109	161600	5753316900	123200	123200	123200	123200	0
281	20231109	161500	5753316900	123200	123200	123200	123200	0
282	20231109	161400	5753316900	123200	123200	123200	123200	0
283	20231109	161300	5753316900	123200	123200	123200	123200	0
284	20231109	161200	5753316900	123200	123200	123200	123200	0
285	20231109	161100	5753316900	123200	123200	123200	123200	0
286	20231109	161000	5753316900	123200	123200	123200	123200	0
287	20231109	160900	5753316900	123200	123200	123200	123200	0
288	20231109	160800	5753316900	123200	123200	123200	123200	0
289	20231109	160700	5753316900	123200	123200	123200	123200	0
290	20231109	160600	5753316900	123200	123200	123200	123200	0
291	20231109	160500	5753316900	123200	123200	123200	123200	0
292	20231109	160400	5753316900	123200	123200	123200	123200	0
293	20231109	160300	5753316900	123200	123200	123200	123200	0
294	20231109	160200	5753316900	123200	123200	123200	123200	0
295	20231109	160100	5753316900	123200	123200	123200	123200	0
296	20231109	160000	5753316900	123200	123200	123200	123200	0
297	20231109	155900	5753316900	123200	123200	123200	123200	0
298	20231109	155800	5753316900	123200	123200	123200	123200	0
299	20231109	155700	5753316900	123200	123200	123200	123200	0
300	20231109	155600	5753316900	123200	123200	123200	123200	0
301	20231109	155500	5753316900	123200	123200	123200	123200	0
302	20231109	155400	5753316900	123200	123200	123200	123200	9491
303	20231109	155300	5753316900	123200	123200	123200	123200	0
304	20231109	155200	5753316900	123200	123200	123200	123200	0
305	20231109	155100	5753316900	123200	123200	123200	123200	0
306	20231109	155000	5753316900	123200	123200	123200	123200	0
307	20231109	154900	5753316900	123200	123200	123200	123200	0
308	20231109	154800	5753316900	123200	123200	123200	123200	0
309	20231109	154700	5753316900	123200	123200	123200	123200	0
310	20231109	154600	5753316900	123200	123200	123200	123200	0
311	20231109	154500	5753316900	123200	123200	123200	123200	0
312	20231109	154400	5753316900	123200	123200	123200	123200	0
313	20231109	154300	5753316900	123200	123200	123200	123200	0
314	20231109	154200	5753316900	123200	123200	123200	123200	0
315	20231109	154100	5753316900	123200	123200	123200	123200	0
316	20231109	154000	5753316900	123200	123200	123200	123200	0
317	20231109	153900	5753316900	123200	123200	123200	123200	0
318	20231109	153800	5753316900	123200	123200	123200	123200	0
319	20231109	153700	5753316900	123200	123200	123200	123200	0
320	20231109	153600	5753316900	123200	123200	123200	123200	0
321	20231109	153500	5753316900	123200	123200	123200	123200	0
322	20231109	153400	5753316900	123200	123200	123200	123200	0
323	20231109	153300	5753316900	123200	123200	123200	123200	0
324	20231109	153200	5753316900	123200	123200	123200	123200	0
325	20231109	153100	5753316900	123200	123200	123200	123200	0
326	20231109	153000	5753316900	123200	123200	123200	123200	9491
327	20231109	152900	4584025700	123200	123200	123200	123200	0
328	20231109	152800	4584025700	123200	123200	123200	123200	0
329	20231109	152700	4584025700	123200	123200	123200	123200	0
330	20231109	152600	4584025700	123200	123200	123200	123200	0
331	20231109	152500	4584025700	123200	123200	123200	123200	0
332	20231109	152400	4584025700	123200	123200	123200	123200	0
333	20231109	152300	4584025700	123200	123200	123200	123200	0
334	20231109	152200	4584025700	123200	123200	123200	123200	0
335	20231109	152100	4584025700	123200	123200	123200	123200	0
336	20231109	152000	4584025700	123200	123200	123200	123200	0
337	20231109	151900	4584025700	123200	123500	123500	123100	323
338	20231109	151800	4544156200	123400	123300	123500	123300	60
339	20231109	151700	4536750500	123300	123300	123400	123300	47
340	20231109	151600	4530952600	123300	123400	123500	123300	179
341	20231109	151500	4508865700	123400	123300	123500	123300	119
342	20231109	151400	4494173700	123300	123300	123300	123300	10
343	20231109	151300	4492940700	123300	123200	123400	123100	362
344	20231109	151200	4448339600	123100	123100	123200	123100	114
345	20231109	151100	4434298500	123100	123100	123200	123100	37
346	20231109	151000	4429743700	123100	123100	123200	123100	38
347	20231109	150900	4425065300	123100	123200	123200	123100	20
348	20231109	150800	4422602200	123200	123100	123200	123100	64
349	20231109	150700	4414723700	123100	123100	123100	123100	53
350	20231109	150600	4408199400	123100	123200	123200	123100	119
351	20231109	150500	4393549700	123100	122900	123200	122900	46
352	20231109	150400	4387887600	123200	123000	123200	122900	83
353	20231109	150300	4377677700	123000	123400	123400	123000	168
354	20231109	150200	4356974800	123400	123400	123500	123400	266
355	20231109	150100	4324142300	123400	123400	123400	123400	93
356	20231109	150000	4312666100	123400	123400	123500	123400	49
357	20231109	145900	4306619300	123400	123400	123500	123400	152
358	20231109	145800	4287862100	123400	123400	123400	123400	19
359	20231109	145700	4285517500	123400	123500	123500	123400	75
360	20231109	145600	4276259000	123400	123400	123400	123400	62
361	20231109	145500	4268608200	123400	123100	123400	123000	120
362	20231109	145400	4253832500	123000	123200	123300	122900	270
363	20231109	145300	4220603800	123300	123500	123500	123200	58
364	20231109	145200	4213448100	123400	123300	123400	123200	53
365	20231109	145100	4206913700	123300	123400	123400	123200	108
366	20231109	145000	4193596300	123500	123500	123600	123300	235
367	20231109	144900	4164584500	123500	123400	123600	123400	338
368	20231109	144800	4122842400	123400	123400	123500	123400	29
369	20231109	144700	4119263300	123400	123400	123500	123400	94
370	20231109	144600	4107662300	123400	123400	123500	123400	45
371	20231109	144500	4102108200	123400	123400	123500	123400	80
372	20231109	144400	4092234300	123400	123400	123500	123400	41
373	20231109	144300	4087173900	123400	123400	123500	123400	47
374	20231109	144200	4081372800	123400	123400	123500	123400	94
375	20231109	144100	4069772700	123300	123300	123400	123300	44
376	20231109	144000	4064346300	123300	123200	123400	123200	78
377	20231109	143900	4054730100	123200	123200	123300	123200	71
378	20231109	143800	4045982300	123200	123200	123300	123100	19
379	20231109	143700	4043641700	123200	123400	123500	123200	488
380	20231109	143600	3983414100	123500	123400	123500	123400	89
381	20231109	143500	3972428900	123400	123400	123500	123400	37
382	20231109	143400	3967861800	123400	123400	123500	123400	64
383	20231109	143300	3959961900	123400	123400	123500	123400	50
384	20231109	143200	3953791200	123400	123100	123500	123100	48
385	20231109	143100	3947868300	123300	123200	123400	123200	75
386	20231109	143000	3938619600	123200	123200	123300	123200	84
387	20231109	142900	3928268800	123200	123500	123600	123200	440
388	20231109	142800	3873945600	123500	123500	123600	123500	57
389	20231109	142700	3866905000	123500	123600	123600	123500	39
390	20231109	142600	3862086600	123500	123500	123600	123500	74
391	20231109	142500	3852946300	123500	123500	123600	123400	1082
392	20231109	142400	3719317300	123400	123400	123500	123400	31
393	20231109	142300	3715491400	123500	123400	123500	123400	65
394	20231109	142200	3707467900	123400	123400	123500	123400	38
395	20231109	142100	3702777600	123500	123400	123500	123400	35
396	20231109	142000	3698458000	123400	123400	123500	123300	52
397	20231109	141900	3692040500	123300	123400	123500	123300	30
398	20231109	141800	3688338400	123400	123400	123500	123400	80
399	20231109	141700	3678465900	123400	123400	123500	123400	108
400	20231109	141600	3665135600	123400	123400	123500	123400	28
401	20231109	141500	3661679800	123300	123300	123400	123300	188
402	20231109	141400	3638483500	123300	123300	123400	123300	34
403	20231109	141300	3634290100	123300	123400	123400	123300	56
404	20231109	141200	3627383500	123300	123400	123400	123300	69
405	20231109	141100	3618874400	123300	123100	123400	123100	40
406	20231109	141000	3613943600	123100	123300	123400	123100	32
407	20231109	140900	3609997400	123100	123300	123300	123100	159
408	20231109	140800	3590394900	123300	123300	123400	123300	67
409	20231109	140700	3582131600	123300	123100	123400	123100	108
410	20231109	140600	3568815400	123200	123000	123200	122900	36
411	20231109	140500	3564385400	123000	123200	123200	123000	56
412	20231109	140400	3557488600	123200	123400	123400	123200	334
413	20231109	140300	3516303700	123400	123300	123400	123300	42
414	20231109	140200	3511123800	123300	123300	123400	123300	41
415	20231109	140100	3506067200	123400	123300	123400	123300	42
416	20231109	140000	3500887800	123400	123300	123400	123300	62
417	20231109	135900	3493240300	123300	123200	123400	123200	67
418	20231109	135800	3484977800	123200	123300	123400	123000	119
419	20231109	135700	3470305300	123300	123400	123400	123300	63
420	20231109	135600	3462534300	123300	123300	123400	123300	66
421	20231109	135500	3454394000	123300	123000	123400	123000	48
422	20231109	135400	3448477200	123200	123100	123300	123000	52
423	20231109	135300	3442073800	123200	123300	123400	123100	85
424	20231109	135200	3431592500	123300	123100	123400	123100	53
425	20231109	135100	3425060300	123100	123300	123300	123000	111
426	20231109	135000	3411387100	123300	123400	123500	123300	246
427	20231109	134900	3381028500	123400	123400	123500	123400	86
428	20231109	134800	3370413600	123400	123200	123400	123200	145
429	20231109	134700	3352534700	123300	123300	123300	123100	34
430	20231109	134600	3348345800	123300	123200	123300	123100	102
431	20231109	134500	3335772400	123200	123100	123300	122900	49
432	20231109	134400	3329740100	123200	123000	123300	123000	36
433	20231109	134300	3325306900	123100	123000	123200	122900	66
434	20231109	134200	3317183100	123000	123000	123100	123000	31
435	20231109	134100	3313368900	123000	123000	123100	123000	33
436	20231109	134000	3309308300	123100	123000	123100	123000	36
437	20231109	133900	3304879000	123100	123000	123300	123000	31
438	20231109	133800	3301061900	123000	123000	123200	123000	31
439	20231109	133700	3297245600	123000	123000	123100	122900	27
440	20231109	133600	3293925000	123000	122900	123100	122900	41
441	20231109	133500	3288882000	122900	123000	123200	122900	121
442	20231109	133400	3273978800	123000	122900	123000	122800	22
443	20231109	133300	3271275100	123000	122900	123000	122800	67
444	20231109	133200	3263041800	123100	123300	123300	122900	71
445	20231109	133100	3254302700	123200	123100	123200	123000	20
446	20231109	133000	3251840900	123200	123100	123200	123100	37
447	20231109	132900	3247284200	123100	123200	123300	123100	36
448	20231109	132800	3242849900	123100	123100	123200	123100	13
449	20231109	132700	3241249300	123100	123100	123300	123100	24
450	20231109	132600	3238293200	123000	123000	123100	123000	17
451	20231109	132500	3236201800	122900	123200	123200	122900	25
452	20231109	132400	3233125300	123200	123000	123200	123000	39
453	20231109	132300	3228321800	123000	123100	123200	123000	54
454	20231109	132200	3221673100	123100	123200	123400	123100	51
455	20231109	132100	3215386300	123100	123200	123200	123100	21
456	20231109	132000	3212800700	123200	123200	123300	123200	44
457	20231109	131900	3207379500	123200	123400	123400	123200	47
458	20231109	131800	3201580200	123400	123300	123400	123200	169
459	20231109	131700	3180743600	123200	122900	123200	122800	57
460	20231109	131600	3173728400	122900	123000	123000	122900	28
461	20231109	131500	3170285100	123100	123100	123100	122900	55
462	20231109	131400	3163521100	123300	123300	123400	123000	182
463	20231109	131300	3141076800	123400	123100	123400	122900	61
464	20231109	131200	3133561200	123100	123300	123300	123000	31
465	20231109	131100	3129744000	123100	123000	123300	123000	44
466	20231109	131000	3124326700	123000	123200	123200	123000	7
467	20231109	130900	3123464600	123200	123100	123200	123100	17
468	20231109	130800	3121371200	123100	123200	123200	123000	18
469	20231109	130700	3119154900	123100	123100	123300	123100	22
470	20231109	130600	3116444700	123100	123200	123200	123100	10
471	20231109	130500	3115213400	123100	123100	123300	123100	16
472	20231109	130400	3113242700	123200	123100	123200	123100	22
473	20231109	130300	3110534200	123100	123100	123200	123100	27
474	20231109	130200	3107210400	123100	123000	123100	123000	19
475	20231109	130100	3104872300	123100	123000	123100	123000	8
476	20231109	130000	3103888000	123400	123400	123500	123100	103
477	20231109	125900	3091179300	123300	123200	123400	123100	88
478	20231109	125800	3080327600	123100	123300	123400	123100	34
479	20231109	125700	3076135200	123300	123000	123300	123000	84
480	20231109	125600	3065779000	122900	123200	123400	122900	179
481	20231109	125500	3043743500	123300	123300	123400	123300	42
482	20231109	125400	3038563000	123300	123300	123300	123200	25
483	20231109	125300	3035481600	123200	123300	123400	123200	31
484	20231109	125200	3031658700	123400	123200	123400	123000	28
485	20231109	125100	3028209800	123300	123500	123500	123300	58
486	20231109	125000	3021050300	123400	123200	123400	123200	13
487	20231109	124900	3019447400	123300	123200	123300	123100	38
488	20231109	124800	3014764100	123200	123300	123400	123200	36
489	20231109	124700	3010324800	123400	123400	123400	123200	29
490	20231109	124600	3006747900	123400	123300	123400	123200	21
491	20231109	124500	3004158300	123400	123400	123500	123400	52
492	20231109	124400	2997738500	123400	123300	123500	123300	42
493	20231109	124300	2992556500	123200	123300	123300	123200	40
494	20231109	124200	2987625500	123300	123400	123500	123300	46
495	20231109	124100	2981947600	123400	123400	123400	123200	35
496	20231109	124000	2977631500	123500	123300	123500	123200	31
497	20231109	123900	2973805400	123300	123400	123400	123300	17
498	20231109	123800	2971708100	123400	123200	123500	123200	68
499	20231109	123700	2963313200	123200	123200	123300	123200	17
500	20231109	123600	2961218400	123200	123100	123200	123000	16
501	20231109	123500	2959248500	123400	123000	123400	122900	49
502	20231109	123400	2953215600	123000	123000	123000	123000	16
503	20231109	123300	2951247600	123200	122900	123200	122800	57
504	20231109	123200	2944233400	122900	122900	122900	122800	15
505	20231109	123100	2942390900	123200	123100	123300	122800	112
506	20231109	123000	2928601700	123000	123100	123300	123000	33
507	20231109	122900	2924539600	123100	122900	123300	122900	85
508	20231109	122800	2914071300	122900	123200	123200	122900	79
509	20231109	122700	2904350800	123100	123100	123400	123000	146
510	20231109	122600	2886352100	123200	123100	123500	123100	86
511	20231109	122500	2875751900	123100	123300	123400	123100	13
512	20231109	122400	2874149500	123300	123200	123400	123100	30
513	20231109	122300	2870451100	123200	123300	123300	123200	32
514	20231109	122200	2866507000	123300	123200	123400	123200	116
515	20231109	122100	2852207900	123200	123200	123400	123000	120
516	20231109	122000	2837415300	123200	123200	123300	123000	65
517	20231109	121900	2829409100	123200	122900	123400	122900	25
518	20231109	121800	2826330000	122900	122900	123100	122900	64
519	20231109	121700	2818458700	123000	122900	123000	122900	18
520	20231109	121600	2816246000	122900	123000	123100	122900	32
521	20231109	121500	2812310400	122900	122800	123000	122800	41
522	20231109	121400	2807270500	122900	123200	123400	122900	57
523	20231109	121300	2800258600	123000	122800	123000	122800	91
524	20231109	121200	2789076600	122900	123200	123300	122900	52
525	20231109	121100	2782668700	123100	123200	123300	122800	133
526	20231109	121000	2766311400	123200	123200	123300	123200	24
527	20231109	120900	2763354400	123400	123000	123400	123000	22
528	20231109	120800	2760643500	123000	122900	123100	122900	41
529	20231109	120700	2755599300	122900	123000	123100	122900	80
530	20231109	120600	2745760900	123100	123200	123200	123000	86
531	20231109	120500	2735173100	123500	123400	123500	123300	29
532	20231109	120400	2731594100	123300	123100	123300	123100	35
533	20231109	120300	2727281700	123200	123500	123500	123100	95
534	20231109	120200	2715570300	123400	123400	123400	123300	9
535	20231109	120100	2714460200	123400	123500	123500	123200	50
536	20231109	120000	2708290800	123400	123100	123400	123000	90
537	20231109	115900	2697194100	123200	123200	123200	123100	78
538	20231109	115800	2687591800	123400	123300	123400	123100	66
539	20231109	115700	2679457000	123200	123200	123200	123000	83
540	20231109	115600	2669241000	123100	123400	123500	123100	252
541	20231109	115500	2638169400	123300	123300	123400	123300	18
542	20231109	115400	2635949400	123400	123300	123500	123300	36
543	20231109	115300	2631505800	123400	123300	123400	123300	55
544	20231109	115200	2624721900	123400	123300	123500	123300	55
545	20231109	115100	2617934700	123300	123300	123400	123300	49
546	20231109	115000	2611892500	123300	123300	123400	123300	50
547	20231109	114900	2605725300	123500	123400	123500	123300	95
548	20231109	114800	2594000500	123400	123300	123400	123300	41
549	20231109	114700	2588944400	123500	123300	123500	123300	69
550	20231109	114600	2580430800	123300	123300	123400	123300	23
551	20231109	114500	2577593900	123300	123300	123500	123300	122
552	20231109	114400	2562541000	123300	123300	123400	123300	27
553	20231109	114300	2559211600	123300	123400	123500	123300	70
554	20231109	114200	2550575100	123400	123500	123500	123300	52
555	20231109	114100	2544159200	123400	123500	123500	123300	37
556	20231109	114000	2539593900	123400	123400	123500	123300	50
557	20231109	113900	2533424600	123300	123400	123500	123300	35
558	20231109	113800	2529107000	123300	123300	123500	123300	69
559	20231109	113700	2520594300	123300	123400	123400	123300	52
560	20231109	113600	2514178000	123400	123400	123500	123400	169
561	20231109	113500	2493319700	123400	123400	123500	123400	159
562	20231109	113400	2473698600	123400	123500	123600	123400	777
563	20231109	113300	2377675800	123600	123400	123600	123400	805
564	20231109	113200	2278260100	123500	123400	123500	123400	60
565	20231109	113100	2270852400	123400	123400	123500	123400	64
566	20231109	113000	2262952200	123400	123400	123500	123300	107
567	20231109	112900	2249748600	123300	123400	123500	123300	48
568	20231109	112800	2243825600	123400	123300	123500	123300	41
569	20231109	112700	2238766900	123300	123400	123500	123300	70
570	20231109	112600	2230131900	123400	123400	123400	123300	20
571	20231109	112500	2227664700	123400	123400	123500	123300	55
572	20231109	112400	2220876900	123400	123500	123500	123300	54
573	20231109	112300	2214213400	123400	123400	123500	123300	53
574	20231109	112200	2207672900	123400	123300	123400	123300	49
575	20231109	112100	2201628900	123400	123400	123400	123300	40
576	20231109	112000	2196695000	123400	123200	123400	123200	64
577	20231109	111900	2188804600	123200	123000	123200	123000	40
578	20231109	111800	2183882700	123000	123100	123100	122900	82
579	20231109	111700	2173797400	123100	123100	123200	123100	32
580	20231109	111600	2169856400	123100	123100	123300	122900	154
581	20231109	111500	2150901500	123100	123200	123400	123100	143
582	20231109	111400	2133274500	123400	123200	123500	123200	64
583	20231109	111300	2125378500	123200	123100	123200	123100	44
584	20231109	111200	2119960100	123100	123100	123400	123100	92
585	20231109	111100	2108624800	123000	123100	123200	122900	115
586	20231109	111000	2094483100	123100	123300	123400	122900	89
587	20231109	110900	2083528500	123300	123400	123400	123300	419
588	20231109	110800	2031837100	123300	123400	123400	123300	84
589	20231109	110700	2021474900	123300	123400	123400	123300	40
590	20231109	110600	2016542400	123300	123000	123400	123000	150
591	20231109	110500	1998068600	123100	123100	123200	123000	66
592	20231109	110400	1989945100	123100	123300	123400	123100	169
593	20231109	110300	1969110300	123400	123400	123400	123300	79
594	20231109	110200	1959364000	123500	123400	123500	123300	204
595	20231109	110100	1934191200	123400	123400	123500	123300	69
596	20231109	110000	1925677600	123300	123400	123400	123300	70
597	20231109	105900	1917042300	123300	123300	123400	123200	55
598	20231109	105800	1910258900	123300	123400	123500	123300	119
599	20231109	105700	1895578100	123400	123400	123500	123400	117
600	20231109	105600	1881134400	123400	123400	123500	123400	43
601	20231109	105500	1875826500	123400	123400	123500	123300	92
602	20231109	105400	1864473000	123400	123300	123500	123300	40
603	20231109	105300	1859537700	123400	123500	123500	123300	125
604	20231109	105200	1844112900	123400	123500	123500	123300	54
605	20231109	105100	1837446900	123500	123400	123500	123400	65
606	20231109	105000	1829424300	123500	123300	123500	123300	47
607	20231109	104900	1823621900	123300	123400	123500	123300	39
608	20231109	104800	1818809500	123500	123300	123500	123200	95
609	20231109	104700	1807088900	123300	123300	123400	123200	109
610	20231109	104600	1793652400	123300	123400	123500	123200	177
611	20231109	104500	1771820600	123400	123300	123500	123300	114
612	20231109	104400	1757757500	123300	123400	123400	123300	142
613	20231109	104300	1740246000	123400	123300	123500	123300	23
614	20231109	104200	1737407000	123300	123300	123400	123300	50
615	20231109	104100	1731239600	123200	123200	123400	123200	63
616	20231109	104000	1723475700	123200	123300	123400	123200	59
617	20231109	103900	1716202900	123400	123000	123400	122900	218
618	20231109	103800	1689342400	123100	123400	123500	123100	150
619	20231109	103700	1670857400	123500	123600	123900	123400	468
620	20231109	103600	1613037300	123700	123800	123800	123600	72
621	20231109	103500	1604131200	123700	123700	123800	123600	77
622	20231109	103400	1594609300	123700	123400	123700	123400	90
623	20231109	103300	1583478500	123500	123500	123700	123300	108
624	20231109	103200	1570149000	123500	123400	123500	123300	66
625	20231109	103100	1562006100	123300	123600	123600	123300	51
626	20231109	103000	1555711700	123600	123300	123900	123300	172
627	20231109	102900	1534484700	123400	123600	123600	123400	68
628	20231109	102800	1526089700	123700	123600	123700	123300	103
629	20231109	102700	1513369200	123700	123600	123700	123500	119
630	20231109	102600	1498664100	123800	123400	123900	123400	227
631	20231109	102500	1470583300	123500	123600	123700	123400	71
632	20231109	102400	1461813500	123700	123700	123800	123600	148
633	20231109	102300	1443507500	123700	123800	123900	123500	128
634	20231109	102200	1427670000	123700	123700	123700	123500	51
635	20231109	102100	1421363100	123900	123500	123900	123300	310
636	20231109	102000	1383041500	123400	123600	123600	123400	85
637	20231109	101900	1372541500	123400	123400	123500	123400	87
638	20231109	101800	1361801000	123600	123800	123800	123500	52
639	20231109	101700	1355370800	123800	123800	123900	123500	196
640	20231109	101600	1331127700	123800	124000	124100	123500	156
641	20231109	101500	1311820000	124100	123900	124200	123600	225
642	20231109	101400	1283933200	123900	124000	124100	123900	85
643	20231109	101300	1273398300	124100	124300	124300	124100	62
644	20231109	101200	1265696700	124300	124100	124300	124100	74
645	20231109	101100	1256500300	124300	124500	124500	124300	74
646	20231109	101000	1247290300	124500	124600	124700	124000	42
647	20231109	100900	1242058500	124600	124800	124900	123800	110
648	20231109	100800	1228354600	124900	124900	124900	124700	167
649	20231109	100700	1207508900	124900	124800	125000	124800	324
650	20231109	100600	1167053200	124800	124600	124900	124600	501
651	20231109	100500	1104575900	124500	124100	124500	124000	632
652	20231109	100400	1025995900	124000	123800	124000	123700	479
653	20231109	100300	966663100	123800	123400	123800	123400	538
654	20231109	100200	900165900	123400	123500	123500	123400	145
655	20231109	100100	882263300	123400	123500	123500	123300	83
656	20231109	100000	872019700	123400	123400	123500	123400	87
657	20231109	095900	861283200	123300	123300	123400	123300	39
658	20231109	095800	856474100	123400	123400	123400	123300	46
659	20231109	095700	850798000	123400	123400	123500	123400	97
660	20231109	095600	838827800	123500	123400	123500	123400	123
661	20231109	095500	823645200	123300	123300	123400	123300	158
662	20231109	095400	804158700	123200	123300	123300	123200	26
663	20231109	095300	800955400	123300	123300	123400	123300	57
664	20231109	095200	793926500	123300	123300	123300	122700	134
665	20231109	095100	777432200	123400	123400	123400	123300	122
666	20231109	095000	762377500	123400	123500	123500	123400	24
667	20231109	094900	759415200	123400	123500	123500	123400	46
668	20231109	094800	753738300	123400	123300	123500	123300	194
669	20231109	094700	729797900	123200	123300	123400	123200	87
670	20231109	094600	719071400	123400	123400	123600	123400	60
671	20231109	094500	711663600	123400	123500	123600	123400	68
672	20231109	094400	703268400	123500	123500	123600	123500	69
673	20231109	094300	694746100	123400	123500	123500	123400	58
674	20231109	094200	687584500	123500	123400	123500	123300	171
675	20231109	094100	666484200	123400	123500	123500	123400	57
676	20231109	094000	659448300	123500	123200	123500	123200	446
677	20231109	093900	604439700	123300	123400	123400	123300	85
678	20231109	093800	593955100	123500	123400	123500	123000	35
679	20231109	093700	589640800	123500	122900	123500	122800	374
680	20231109	093600	543600100	122800	122800	122900	122700	78
681	20231109	093500	534021700	122800	122800	122900	122800	70
682	20231109	093400	525422600	122800	122800	122900	122800	51
683	20231109	093300	519158300	122900	122700	122900	122700	53
684	20231109	093200	512648000	122700	122900	123000	122700	64
685	20231109	093100	504786100	122900	122900	123000	122900	142
686	20231109	093000	487333900	122900	122400	123000	122400	228
687	20231109	092900	459356800	122300	122100	122300	122100	280
688	20231109	092800	425141000	122200	122200	122300	122200	48
689	20231109	092700	419273100	122100	122300	122300	122100	61
690	20231109	092600	411822100	122300	122200	122300	122100	50
691	20231109	092500	405712300	122200	122000	122300	121900	151
692	20231109	092400	387272200	122000	122000	122000	121900	63
693	20231109	092300	379586500	122000	122300	122300	122000	120
694	20231109	092200	364932200	122300	121900	122300	121900	437
695	20231109	092100	311590700	121900	121900	122000	121900	56
696	20231109	092000	304764200	121900	121500	122000	121500	363
697	20231109	091900	260547300	121500	121400	121600	121400	78
698	20231109	091800	251071300	121400	121400	121400	121300	80
699	20231109	091700	241362700	121700	121300	121700	121300	120
700	20231109	091600	226782900	121300	121300	121300	121300	80
701	20231109	091500	217078900	121300	121000	121300	121000	155
702	20231109	091400	198309700	121000	121400	121400	121000	83
703	20231109	091300	188244100	121400	121500	121500	121400	42
704	20231109	091200	183145200	121500	121600	121600	121500	15
705	20231109	091100	181322400	121600	121700	121700	121600	12
706	20231109	091000	179862200	121800	121700	121800	121700	102
707	20231109	090900	167444000	121700	121400	121900	121400	191
708	20231109	090800	144191700	121700	121400	121700	121000	308
709	20231109	090700	106804000	121200	121300	121500	121000	129
710	20231109	090600	91151500	121300	121700	121700	121300	25
711	20231109	090500	88115100	121000	121700	121700	121000	95
712	20231109	090400	76576200	121700	121700	121700	121700	18
713	20231109	090300	74385600	121600	121700	121700	121200	61
714	20231109	090200	66975100	121700	121300	121700	121100	177
715	20231109	090100	45514200	121400	121200	121400	121200	91
716	20231109	090000	34475200	121200	120800	121500	120800	285