KissMeData/086900/min/candle-20241105.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241105	195500	5209789700	167100	167100	167100	167100	834
3	20241105	195400	5209789700	167100	167100	167100	167100	0
4	20241105	195300	5209789700	167100	167100	167100	167100	0
5	20241105	195200	5209789700	167100	167100	167100	167100	0
6	20241105	195100	5209789700	167100	167100	167100	167100	0
7	20241105	195000	5209789700	167100	167100	167100	167100	0
8	20241105	194900	5209789700	167100	167100	167100	167100	0
9	20241105	194800	5209789700	167100	167100	167100	167100	0
10	20241105	194700	5209789700	167100	167100	167100	167100	0
11	20241105	194600	5209789700	167100	167100	167100	167100	0
12	20241105	194500	5209789700	167100	167100	167100	167100	0
13	20241105	194400	5209789700	167100	167100	167100	167100	0
14	20241105	194300	5209789700	167100	167100	167100	167100	0
15	20241105	194200	5209789700	167100	167100	167100	167100	0
16	20241105	194100	5209789700	167100	167100	167100	167100	0
17	20241105	194000	5209789700	167100	167100	167100	167100	0
18	20241105	193900	5209789700	167100	167100	167100	167100	0
19	20241105	193800	5209789700	167100	167100	167100	167100	0
20	20241105	193700	5209789700	167100	167100	167100	167100	0
21	20241105	193600	5209789700	167100	167100	167100	167100	0
22	20241105	193500	5209789700	167100	167100	167100	167100	0
23	20241105	193400	5209789700	167100	167100	167100	167100	0
24	20241105	193300	5209789700	167100	167100	167100	167100	0
25	20241105	193200	5209789700	167100	167100	167100	167100	0
26	20241105	193100	5209789700	167100	167100	167100	167100	0
27	20241105	193000	5209789700	167100	167100	167100	167100	0
28	20241105	192900	5209789700	167100	167100	167100	167100	0
29	20241105	192800	5209789700	167100	167100	167100	167100	0
30	20241105	192700	5209789700	167100	167100	167100	167100	0
31	20241105	192600	5209789700	167100	167100	167100	167100	0
32	20241105	192500	5209789700	167100	167100	167100	167100	834
33	20241105	192400	5209789700	167100	167100	167100	167100	0
34	20241105	192300	5209789700	167100	167100	167100	167100	0
35	20241105	192200	5209789700	167100	167100	167100	167100	0
36	20241105	192100	5209789700	167100	167100	167100	167100	0
37	20241105	192000	5209789700	167100	167100	167100	167100	0
38	20241105	191900	5209789700	167100	167100	167100	167100	0
39	20241105	191800	5209789700	167100	167100	167100	167100	0
40	20241105	191700	5209789700	167100	167100	167100	167100	0
41	20241105	191600	5209789700	167100	167100	167100	167100	0
42	20241105	191500	5209789700	167100	167100	167100	167100	0
43	20241105	191400	5209789700	167100	167100	167100	167100	0
44	20241105	191300	5209789700	167100	167100	167100	167100	0
45	20241105	191200	5209789700	167100	167100	167100	167100	0
46	20241105	191100	5209789700	167100	167100	167100	167100	0
47	20241105	191000	5209789700	167100	167100	167100	167100	0
48	20241105	190900	5209789700	167100	167100	167100	167100	0
49	20241105	190800	5209789700	167100	167100	167100	167100	0
50	20241105	190700	5209789700	167100	167100	167100	167100	0
51	20241105	190600	5209789700	167100	167100	167100	167100	0
52	20241105	190500	5209789700	167100	167100	167100	167100	0
53	20241105	190400	5209789700	167100	167100	167100	167100	0
54	20241105	190300	5209789700	167100	167100	167100	167100	0
55	20241105	190200	5209789700	167100	167100	167100	167100	0
56	20241105	190100	5209789700	167100	167100	167100	167100	0
57	20241105	190000	5209789700	167100	167100	167100	167100	0
58	20241105	185900	5209789700	167100	167100	167100	167100	0
59	20241105	185800	5209789700	167100	167100	167100	167100	0
60	20241105	185700	5209789700	167100	167100	167100	167100	0
61	20241105	185600	5209789700	167100	167100	167100	167100	0
62	20241105	185500	5209789700	167100	167100	167100	167100	834
63	20241105	185400	5209789700	167100	167100	167100	167100	0
64	20241105	185300	5209789700	167100	167100	167100	167100	0
65	20241105	185200	5209789700	167100	167100	167100	167100	0
66	20241105	185100	5209789700	167100	167100	167100	167100	0
67	20241105	185000	5209789700	167100	167100	167100	167100	0
68	20241105	184900	5209789700	167100	167100	167100	167100	0
69	20241105	184800	5209789700	167100	167100	167100	167100	0
70	20241105	184700	5209789700	167100	167100	167100	167100	0
71	20241105	184600	5209789700	167100	167100	167100	167100	0
72	20241105	184500	5209789700	167100	167100	167100	167100	0
73	20241105	184400	5209789700	167100	167100	167100	167100	0
74	20241105	184300	5209789700	167100	167100	167100	167100	0
75	20241105	184200	5209789700	167100	167100	167100	167100	0
76	20241105	184100	5209789700	167100	167100	167100	167100	0
77	20241105	184000	5209789700	167100	167100	167100	167100	0
78	20241105	183900	5209789700	167100	167100	167100	167100	0
79	20241105	183800	5209789700	167100	167100	167100	167100	0
80	20241105	183700	5209789700	167100	167100	167100	167100	0
81	20241105	183600	5209789700	167100	167100	167100	167100	0
82	20241105	183500	5209789700	167100	167100	167100	167100	0
83	20241105	183400	5209789700	167100	167100	167100	167100	0
84	20241105	183300	5209789700	167100	167100	167100	167100	0
85	20241105	183200	5209789700	167100	167100	167100	167100	0
86	20241105	183100	5209789700	167100	167100	167100	167100	0
87	20241105	183000	5209789700	167100	167100	167100	167100	0
88	20241105	182900	5209789700	167100	167100	167100	167100	0
89	20241105	182800	5209789700	167100	167100	167100	167100	0
90	20241105	182700	5209789700	167100	167100	167100	167100	0
91	20241105	182600	5209789700	167100	167100	167100	167100	0
92	20241105	182500	5209789700	167100	167100	167100	167100	834
93	20241105	182400	5209789700	167100	167100	167100	167100	0
94	20241105	182300	5209789700	167100	167100	167100	167100	0
95	20241105	182200	5209789700	167100	167100	167100	167100	0
96	20241105	182100	5209789700	167100	167100	167100	167100	0
97	20241105	182000	5209789700	167100	167100	167100	167100	0
98	20241105	181900	5209789700	167100	167100	167100	167100	0
99	20241105	181800	5209789700	167100	167100	167100	167100	0
100	20241105	181700	5209789700	167100	167100	167100	167100	0
101	20241105	181600	5209789700	167100	167100	167100	167100	0
102	20241105	181500	5209789700	167100	167100	167100	167100	0
103	20241105	181400	5209789700	167100	167100	167100	167100	0
104	20241105	181300	5209789700	167100	167100	167100	167100	0
105	20241105	181200	5209789700	167100	167100	167100	167100	0
106	20241105	181100	5209789700	167100	167100	167100	167100	0
107	20241105	181000	5209789700	167100	167100	167100	167100	0
108	20241105	180900	5209789700	167100	167100	167100	167100	0
109	20241105	180800	5209789700	167100	167100	167100	167100	0
110	20241105	180700	5209789700	167100	167100	167100	167100	0
111	20241105	180600	5209789700	167100	167100	167100	167100	0
112	20241105	180500	5209789700	167100	167100	167100	167100	0
113	20241105	180400	5209789700	167100	167100	167100	167100	0
114	20241105	180300	5209789700	167100	167100	167100	167100	0
115	20241105	180200	5209789700	167100	167100	167100	167100	0
116	20241105	180100	5209789700	167100	167100	167100	167100	0
117	20241105	180000	5209789700	167100	167100	167100	167100	0
118	20241105	175900	5209789700	167100	167100	167100	167100	0
119	20241105	175800	5209789700	167100	167100	167100	167100	0
120	20241105	175700	5209789700	167100	167100	167100	167100	0
121	20241105	175600	5209789700	167100	167100	167100	167100	0
122	20241105	175500	5209789700	167100	167100	167100	167100	834
123	20241105	175400	5209789700	167100	167100	167100	167100	0
124	20241105	175300	5209789700	167100	167100	167100	167100	0
125	20241105	175200	5209789700	167100	167100	167100	167100	0
126	20241105	175100	5209789700	167100	167100	167100	167100	0
127	20241105	175000	5209789700	167100	167100	167100	167100	0
128	20241105	174900	5209789700	167100	167100	167100	167100	0
129	20241105	174800	5209789700	167100	167100	167100	167100	0
130	20241105	174700	5209789700	167100	167100	167100	167100	0
131	20241105	174600	5209789700	167100	167100	167100	167100	0
132	20241105	174500	5209789700	167100	167100	167100	167100	0
133	20241105	174400	5209789700	167100	167100	167100	167100	0
134	20241105	174300	5209789700	167100	167100	167100	167100	0
135	20241105	174200	5209789700	167100	167100	167100	167100	0
136	20241105	174100	5209789700	167100	167100	167100	167100	0
137	20241105	174000	5209789700	167100	167100	167100	167100	0
138	20241105	173900	5209789700	167100	167100	167100	167100	0
139	20241105	173800	5209789700	167100	167100	167100	167100	0
140	20241105	173700	5209789700	167100	167100	167100	167100	0
141	20241105	173600	5209789700	167100	167100	167100	167100	0
142	20241105	173500	5209789700	167100	167100	167100	167100	0
143	20241105	173400	5209789700	167100	167100	167100	167100	0
144	20241105	173300	5209789700	167100	167100	167100	167100	0
145	20241105	173200	5209789700	167100	167100	167100	167100	0
146	20241105	173100	5209789700	167100	167100	167100	167100	0
147	20241105	173000	5209789700	167100	167100	167100	167100	0
148	20241105	172900	5209789700	167100	167100	167100	167100	0
149	20241105	172800	5209789700	167100	167100	167100	167100	0
150	20241105	172700	5209789700	167100	167100	167100	167100	0
151	20241105	172600	5209789700	167100	167100	167100	167100	0
152	20241105	172500	5209789700	167100	167100	167100	167100	834
153	20241105	172400	5209789700	167100	167100	167100	167100	0
154	20241105	172300	5209789700	167100	167100	167100	167100	0
155	20241105	172200	5209789700	167100	167100	167100	167100	0
156	20241105	172100	5209789700	167100	167100	167100	167100	0
157	20241105	172000	5209789700	167100	167100	167100	167100	0
158	20241105	171900	5209789700	167100	167100	167100	167100	0
159	20241105	171800	5209789700	167100	167100	167100	167100	0
160	20241105	171700	5209789700	167100	167100	167100	167100	0
161	20241105	171600	5209789700	167100	167100	167100	167100	0
162	20241105	171500	5209789700	167100	167100	167100	167100	0
163	20241105	171400	5209789700	167100	167100	167100	167100	0
164	20241105	171300	5209789700	167100	167100	167100	167100	0
165	20241105	171200	5209789700	167100	167100	167100	167100	0
166	20241105	171100	5209789700	167100	167100	167100	167100	0
167	20241105	171000	5209789700	167100	167100	167100	167100	0
168	20241105	170900	5209789700	167100	167100	167100	167100	0
169	20241105	170800	5209789700	167100	167100	167100	167100	0
170	20241105	170700	5209789700	167100	167100	167100	167100	0
171	20241105	170600	5209789700	167100	167100	167100	167100	0
172	20241105	170500	5209789700	167100	167100	167100	167100	0
173	20241105	170400	5209789700	167100	167100	167100	167100	0
174	20241105	170300	5209789700	167100	167100	167100	167100	0
175	20241105	170200	5209789700	167100	167100	167100	167100	0
176	20241105	170100	5209789700	167100	167100	167100	167100	0
177	20241105	170000	5209789700	167100	167100	167100	167100	0
178	20241105	165900	5209789700	167100	167100	167100	167100	0
179	20241105	165800	5209789700	167100	167100	167100	167100	0
180	20241105	165700	5209789700	167100	167100	167100	167100	0
181	20241105	165600	5209789700	167100	167100	167100	167100	0
182	20241105	165500	5209789700	167100	167100	167100	167100	834
183	20241105	165400	5209789700	167100	167100	167100	167100	0
184	20241105	165300	5209789700	167100	167100	167100	167100	0
185	20241105	165200	5209789700	167100	167100	167100	167100	0
186	20241105	165100	5209789700	167100	167100	167100	167100	0
187	20241105	165000	5209789700	167100	167100	167100	167100	0
188	20241105	164900	5209789700	167100	167100	167100	167100	0
189	20241105	164800	5209789700	167100	167100	167100	167100	0
190	20241105	164700	5209789700	167100	167100	167100	167100	0
191	20241105	164600	5209789700	167100	167100	167100	167100	0
192	20241105	164500	5209789700	167100	167100	167100	167100	0
193	20241105	164400	5209789700	167100	167100	167100	167100	0
194	20241105	164300	5209789700	167100	167100	167100	167100	0
195	20241105	164200	5209789700	167100	167100	167100	167100	0
196	20241105	164100	5209789700	167100	167100	167100	167100	0
197	20241105	164000	5209789700	167100	167100	167100	167100	0
198	20241105	163900	5209789700	167100	167100	167100	167100	0
199	20241105	163800	5209789700	167100	167100	167100	167100	0
200	20241105	163700	5209789700	167100	167100	167100	167100	0
201	20241105	163600	5209789700	167100	167100	167100	167100	0
202	20241105	163500	5209789700	167100	167100	167100	167100	0
203	20241105	163400	5209789700	167100	167100	167100	167100	0
204	20241105	163300	5209789700	167100	167100	167100	167100	0
205	20241105	163200	5209789700	167100	167100	167100	167100	0
206	20241105	163100	5209789700	167100	167100	167100	167100	0
207	20241105	163000	5209789700	167100	167100	167100	167100	0
208	20241105	162900	5209789700	167100	167100	167100	167100	0
209	20241105	162800	5209789700	167100	167100	167100	167100	0
210	20241105	162700	5209789700	167100	167100	167100	167100	0
211	20241105	162600	5209789700	167100	167100	167100	167100	0
212	20241105	162500	5209789700	167100	167100	167100	167100	834
213	20241105	162400	5209789700	167100	167100	167100	167100	0
214	20241105	162300	5209789700	167100	167100	167100	167100	0
215	20241105	162200	5209789700	167100	167100	167100	167100	0
216	20241105	162100	5209789700	167100	167100	167100	167100	0
217	20241105	162000	5209789700	167100	167100	167100	167100	0
218	20241105	161900	5209789700	167100	167100	167100	167100	0
219	20241105	161800	5209789700	167100	167100	167100	167100	0
220	20241105	161700	5209789700	167100	167100	167100	167100	0
221	20241105	161600	5209789700	167100	167100	167100	167100	0
222	20241105	161500	5209789700	167100	167100	167100	167100	0
223	20241105	161400	5209789700	167100	167100	167100	167100	0
224	20241105	161300	5209789700	167100	167100	167100	167100	0
225	20241105	161200	5209789700	167100	167100	167100	167100	0
226	20241105	161100	5209789700	167100	167100	167100	167100	0
227	20241105	161000	5209789700	167100	167100	167100	167100	0
228	20241105	160900	5209789700	167100	167100	167100	167100	0
229	20241105	160800	5209789700	167100	167100	167100	167100	0
230	20241105	160700	5209789700	167100	167100	167100	167100	0
231	20241105	160600	5209789700	167100	167100	167100	167100	0
232	20241105	160500	5209789700	167100	167100	167100	167100	0
233	20241105	160400	5209789700	167100	167100	167100	167100	0
234	20241105	160300	5209789700	167100	167100	167100	167100	0
235	20241105	160200	5209789700	167100	167100	167100	167100	0
236	20241105	160100	5209789700	167100	167100	167100	167100	0
237	20241105	160000	5209789700	167100	167100	167100	167100	0
238	20241105	155900	5209789700	167100	167100	167100	167100	0
239	20241105	155800	5209789700	167100	167100	167100	167100	0
240	20241105	155700	5209789700	167100	167100	167100	167100	0
241	20241105	155600	5209789700	167100	167100	167100	167100	0
242	20241105	155500	5209789700	167100	167100	167100	167100	834
243	20241105	155400	5209789700	167100	167100	167100	167100	0
244	20241105	155300	5209789700	167100	167100	167100	167100	0
245	20241105	155200	5209789700	167100	167100	167100	167100	0
246	20241105	155100	5209789700	167100	167100	167100	167100	0
247	20241105	155000	5209789700	167100	167100	167100	167100	0
248	20241105	154900	5209789700	167100	167100	167100	167100	0
249	20241105	154800	5209789700	167100	167100	167100	167100	0
250	20241105	154700	5209789700	167100	167100	167100	167100	0
251	20241105	154600	5209789700	167100	167100	167100	167100	0
252	20241105	154500	5209789700	167100	167100	167100	167100	0
253	20241105	154400	5209789700	167100	167100	167100	167100	0
254	20241105	154300	5209789700	167100	167100	167100	167100	0
255	20241105	154200	5209789700	167100	167100	167100	167100	0
256	20241105	154100	5209789700	167100	167100	167100	167100	0
257	20241105	154000	5209789700	167100	167100	167100	167100	0
258	20241105	153900	5209789700	167100	167100	167100	167100	0
259	20241105	153800	5209789700	167100	167100	167100	167100	0
260	20241105	153700	5209789700	167100	167100	167100	167100	0
261	20241105	153600	5209789700	167100	167100	167100	167100	0
262	20241105	153500	5209789700	167100	167100	167100	167100	0
263	20241105	153400	5209789700	167100	167100	167100	167100	0
264	20241105	153300	5209789700	167100	167100	167100	167100	0
265	20241105	153200	5209789700	167100	167100	167100	167100	0
266	20241105	153100	5209789700	167100	167100	167100	167100	0
267	20241105	153000	5209789700	167100	167100	167100	167100	834
268	20241105	152900	5070428300	167200	167200	167200	167200	0
269	20241105	152800	5070428300	167200	167200	167200	167200	0
270	20241105	152700	5070428300	167200	167200	167200	167200	0
271	20241105	152600	5070428300	167200	167200	167200	167200	0
272	20241105	152500	5070428300	167200	167200	167200	167200	0
273	20241105	152400	5070428300	167200	167200	167200	167200	0
274	20241105	152300	5070428300	167200	167200	167200	167200	0
275	20241105	152200	5070428300	167200	167200	167200	167200	0
276	20241105	152100	5070428300	167200	167200	167200	167200	0
277	20241105	152000	5070428300	167200	167200	167200	167200	0
278	20241105	151900	5070428300	167200	167200	167200	167000	188
279	20241105	151800	5039027400	167100	167000	167200	167000	60
280	20241105	151700	5029001800	167100	167000	167200	167000	240
281	20241105	151600	4988906300	167000	167000	167100	167000	148
282	20241105	151500	4964186500	167100	167100	167100	167000	106
283	20241105	151400	4946482000	167100	167000	167100	167000	48
284	20241105	151300	4938462400	167000	167100	167100	167000	61
285	20241105	151200	4928274100	167100	167000	167100	167000	31
286	20241105	151100	4923096100	167000	167100	167100	167000	36
287	20241105	151000	4917083700	167000	167000	167000	166900	91
288	20241105	150900	4901889900	166900	166900	167100	166900	95
289	20241105	150800	4886026000	166900	166900	167000	166900	17
290	20241105	150700	4883188600	166900	167000	167000	166900	90
291	20241105	150600	4868166900	167100	167000	167100	166900	119
292	20241105	150500	4848295300	167000	167000	167100	166900	189
293	20241105	150400	4816733400	166900	167000	167000	166900	6
294	20241105	150300	4815731500	166900	166900	167000	166900	49
295	20241105	150200	4807552600	166900	167000	167000	166900	49
296	20241105	150100	4799373800	166900	166900	167000	166900	40
297	20241105	150000	4792696300	167000	167000	167000	166900	40
298	20241105	145900	4786017700	166900	167000	167000	166900	23
299	20241105	145800	4782178600	167000	166900	167000	166800	26
300	20241105	145700	4777839600	167000	167200	167200	166900	1254
301	20241105	145600	4568416800	167200	167300	167300	167200	15
302	20241105	145500	4565908500	167300	167100	167400	167100	27
303	20241105	145400	4561392800	167100	167200	167400	167100	40
304	20241105	145300	4554704100	167100	167000	167100	167000	404
305	20241105	145200	4487198200	167000	167100	167200	167000	22
306	20241105	145100	4483522300	167100	167100	167300	167100	39
307	20241105	145000	4477004300	167200	167100	167200	167100	19
308	20241105	144900	4473829000	167200	167100	167200	167100	32
309	20241105	144800	4468479400	167100	167100	167200	167000	137
310	20241105	144700	4445586600	167100	167300	167400	167100	31
311	20241105	144600	4440401200	167100	167200	167400	167100	116
312	20241105	144500	4421012100	167200	167100	167200	167100	26
313	20241105	144400	4416666700	167100	167200	167200	167100	28
314	20241105	144300	4411986800	167100	167100	167200	167100	23
315	20241105	144200	4408143200	167100	167100	167200	167100	31
316	20241105	144100	4402962400	167100	167100	167200	167100	27
317	20241105	144000	4398449500	167100	167100	167200	167100	28
318	20241105	143900	4393770400	167200	167200	167300	167100	131
319	20241105	143800	4371868900	167200	167000	167200	167000	15
320	20241105	143700	4369361800	167100	167100	167100	167000	179
321	20241105	143600	4339457400	167100	167000	167100	167000	98
322	20241105	143500	4323083600	167000	167000	167100	167000	29
323	20241105	143400	4318240100	167000	167000	167100	167000	16
324	20241105	143300	4315567300	167100	167100	167100	167000	412
325	20241105	143200	4246723300	167200	167100	167200	167100	95
326	20241105	143100	4230841900	167200	167100	167200	167100	30
327	20241105	143000	4225826800	167200	167100	167200	167100	24
328	20241105	142900	4221816200	167100	167100	167200	167100	48
329	20241105	142800	4213793500	167100	167200	167200	167100	127
330	20241105	142700	4192571000	167200	167100	167200	167100	21
331	20241105	142600	4189061800	167200	167300	167300	167100	138
332	20241105	142500	4165989400	167300	167200	167300	167200	39
333	20241105	142400	4159467400	167300	167200	167300	167200	45
334	20241105	142300	4151941700	167300	167300	167300	167200	14
335	20241105	142200	4149600400	167200	167100	167400	167100	9
336	20241105	142100	4148095700	167400	167400	167500	167100	1458
337	20241105	142000	3904120500	167400	167400	167400	167400	12
338	20241105	141900	3902111700	167500	167400	167500	167400	42
339	20241105	141800	3895080700	167500	167400	167600	167400	21
340	20241105	141700	3891564500	167600	167500	167600	167500	226
341	20241105	141600	3853700200	167500	167500	167600	167500	34
342	20241105	141500	3848004900	167500	167500	167600	167500	30
343	20241105	141400	3842978500	167500	167500	167600	167500	28
344	20241105	141300	3838287500	167500	167500	167600	167500	16
345	20241105	141200	3835607100	167500	167500	167600	167500	22
346	20241105	141100	3831921300	167500	167500	167600	167400	71
347	20241105	141000	3820028400	167500	167500	167600	167400	536
348	20241105	140900	3730250000	167500	167500	167600	167500	11
349	20241105	140800	3728407400	167500	167500	167600	167500	33
350	20241105	140700	3722879000	167500	167500	167600	167500	32
351	20241105	140600	3717517500	167600	167500	167600	167500	35
352	20241105	140500	3711653800	167600	167500	167600	167500	133
353	20241105	140400	3689363500	167500	167500	167600	167500	15
354	20241105	140300	3686850800	167600	167500	167600	167500	28
355	20241105	140200	3682159900	167500	167600	167600	167500	28
356	20241105	140100	3677467600	167500	167600	167600	167500	40
357	20241105	140000	3670765900	167500	167700	167700	167500	28
358	20241105	135900	3666073400	167600	167600	167600	167500	23
359	20241105	135800	3662219200	167600	167600	167700	167500	71
360	20241105	135700	3650319200	167600	167600	167700	167500	76
361	20241105	135600	3637582300	167600	167600	167600	167500	66
362	20241105	135500	3626521100	167600	167600	167700	167600	17
363	20241105	135400	3623671600	167700	167700	167700	167600	26
364	20241105	135300	3619313400	167600	167500	167700	167500	30
365	20241105	135200	3614287700	167600	167600	167700	167500	12
366	20241105	135100	3612276700	167700	167700	167700	167600	124
367	20241105	135000	3591487800	167600	167600	167700	167600	29
368	20241105	134900	3586627000	167600	167500	167700	167500	26
369	20241105	134800	3582270300	167500	167600	167600	167500	18
370	20241105	134700	3579253900	167700	167600	167700	167500	91
371	20241105	134600	3564004900	167700	167500	167700	167500	9
372	20241105	134500	3562496400	167600	167500	167600	167500	90
373	20241105	134400	3547413900	167700	167800	167800	167500	391
374	20241105	134300	3481888500	167700	168000	168100	167700	858
375	20241105	134200	3337924800	168000	168000	168100	168000	32
376	20241105	134100	3332548400	168000	168000	168000	167900	30
377	20241105	134000	3327509700	168000	167800	168100	167800	51
378	20241105	133900	3318946900	167800	167800	167900	167800	27
379	20241105	133800	3314415800	167900	167800	167900	167800	37
380	20241105	133700	3308206400	167800	167800	167900	167800	41
381	20241105	133600	3301323100	167800	167900	167900	167800	36
382	20241105	133500	3295282000	167900	167900	167900	167800	35
383	20241105	133400	3289406700	168200	167800	168200	167800	43
384	20241105	133300	3282187100	167800	167900	168000	167800	81
385	20241105	133200	3268587600	168000	168000	168000	167900	30
386	20241105	133100	3263548400	168000	168000	168100	167900	11
387	20241105	133000	3261700400	167900	167900	167900	167900	27
388	20241105	132900	3257167100	168000	167900	168000	167900	19
389	20241105	132800	3253976100	167900	167900	168300	167900	15
390	20241105	132700	3251454300	168000	167800	168000	167800	180
391	20241105	132600	3221239500	167800	167800	167900	167800	28
392	20241105	132500	3216539900	167800	167800	167900	167800	23
393	20241105	132400	3212680300	168000	167900	168100	167800	110
394	20241105	132300	3194215700	167900	168000	168100	167900	280
395	20241105	132200	3147175700	168100	168100	168100	168000	44
396	20241105	132100	3139782600	168000	168000	168100	168000	109
397	20241105	132000	3121463300	168000	168000	168100	168000	13
398	20241105	131900	3119278900	168000	167900	168100	167900	26
399	20241105	131800	3114911900	167900	167900	168000	167900	26
400	20241105	131700	3110546200	167900	168000	168000	167900	9
401	20241105	131600	3109034600	168000	167800	168000	167800	30
402	20241105	131500	3103999500	167800	168100	168100	167800	16
403	20241105	131400	3101314100	168100	167800	168100	167800	15
404	20241105	131300	3098795500	167800	167900	167900	167800	24
405	20241105	131200	3094767800	167800	167800	167900	167800	26
406	20241105	131100	3090404700	167800	167800	167900	167800	23
407	20241105	131000	3086544000	167800	167800	167800	167800	6
408	20241105	130900	3085537200	167900	167800	167900	167800	39
409	20241105	130800	3078992400	167800	167800	167900	167800	31
410	20241105	130700	3073788500	167800	167900	167900	167800	4
411	20241105	130600	3073117200	167800	167800	167900	167800	90
412	20241105	130500	3058011900	167800	167900	167900	167800	63
413	20241105	130400	3047436800	167800	167800	167800	167800	21
414	20241105	130300	3043913000	167800	167800	167900	167800	22
415	20241105	130200	3040220900	167800	167900	167900	167800	13
416	20241105	130100	3038038800	167900	167900	167900	167800	21
417	20241105	130000	3034514200	167800	168000	168000	167800	26
418	20241105	125900	3030149700	167900	168000	168000	167800	21
419	20241105	125800	3026623900	167900	167900	168000	167900	48
420	20241105	125700	3018563300	167900	167900	168100	167900	57
421	20241105	125600	3008992200	167800	167800	167900	167800	26
422	20241105	125500	3004628600	167800	167800	167900	167800	44
423	20241105	125400	2997242000	167800	167800	167800	167800	37
424	20241105	125300	2991033400	167800	167900	167900	167800	13
425	20241105	125200	2988851300	167800	167900	167900	167800	94
426	20241105	125100	2973077800	167800	167900	168000	167800	24
427	20241105	125000	2969048200	167900	167900	168000	167900	12
428	20241105	124900	2967033000	167900	167800	167900	167800	48
429	20241105	124800	2958977800	167900	167800	168100	167800	40
430	20241105	124700	2952262800	167900	167800	168100	167800	59
431	20241105	124600	2942351500	167800	167800	167800	167800	14
432	20241105	124500	2940002300	168000	168000	168300	168000	122
433	20241105	124400	2919505700	168000	168100	168400	168000	48
434	20241105	124300	2911435000	168000	167900	168000	167800	248
435	20241105	124200	2869781900	168000	167900	168000	167800	43
436	20241105	124100	2862562500	167900	167900	168000	167900	12
437	20241105	124000	2860547600	167900	167800	167900	167800	31
438	20241105	123900	2855343300	167800	168000	168100	167800	59
439	20241105	123800	2845436900	168000	167900	168000	167900	17
440	20241105	123700	2842581600	167900	168000	168000	167900	10
441	20241105	123600	2840902300	168300	167900	168400	167900	70
442	20241105	123500	2829143200	167800	167900	167900	167800	148
443	20241105	123400	2804294500	167800	168100	168100	167800	891
444	20241105	123300	2654684700	168100	168100	168100	168000	11
445	20241105	123200	2652836100	168300	168100	168300	168100	14
446	20241105	123100	2650481400	168100	168200	168200	168000	27
447	20241105	123000	2645944500	168100	168000	168100	168000	28
448	20241105	122900	2641239300	168000	168100	168100	168000	11
449	20241105	122800	2639390600	168100	168100	168300	168100	18
450	20241105	122700	2636364200	168100	168100	168300	168000	27
451	20241105	122600	2631824200	168000	168100	168200	167900	33
452	20241105	122500	2626276600	168200	168000	168300	167900	40
453	20241105	122400	2619553800	168000	168200	168200	168000	18
454	20241105	122300	2616528500	168200	168300	168300	167900	17
455	20241105	122200	2613671600	167900	167900	168000	167900	43
456	20241105	122100	2606451500	168000	168000	168300	168000	11
457	20241105	122000	2604602000	168100	167900	168100	167900	19
458	20241105	121900	2601410700	167900	167900	168100	167900	22
459	20241105	121800	2597714800	167900	167900	167900	167900	14
460	20241105	121700	2595364200	167900	167900	168000	167900	24
461	20241105	121600	2591333800	167900	167900	168100	167900	28
462	20241105	121500	2586630200	167900	168000	168000	167900	10
463	20241105	121400	2584950400	168000	168000	168100	168000	31
464	20241105	121300	2579742100	168100	168000	168100	167900	35
465	20241105	121200	2573863800	167900	168000	168000	167900	13
466	20241105	121100	2571680800	168000	168000	168000	167900	26
467	20241105	121000	2567314100	168000	167900	168000	167800	24
468	20241105	120900	2563285100	167800	167800	168000	167800	24
469	20241105	120800	2559257100	167800	167800	167900	167800	21
470	20241105	120700	2555732400	167800	167900	167900	167800	23
471	20241105	120600	2551870900	167900	167800	167900	167800	48
472	20241105	120500	2543812900	167800	167800	167900	167800	36
473	20241105	120400	2537771300	167800	167800	167900	167800	20
474	20241105	120300	2534414500	167800	167800	167900	167800	17
475	20241105	120200	2531561500	167800	167800	167900	167800	25
476	20241105	120100	2527366400	167900	167800	167900	167800	32
477	20241105	120000	2521995400	167800	167800	167800	167700	43
478	20241105	115900	2514781200	167800	167700	167900	167700	31
479	20241105	115800	2509581700	167700	167900	167900	167700	331
480	20241105	115700	2454038800	167800	167800	167800	167800	18
481	20241105	115600	2451018400	167800	167900	168000	167800	59
482	20241105	115500	2441112900	167900	167900	168000	167900	21
483	20241105	115400	2437586700	168000	167900	168100	167900	26
484	20241105	115300	2433220900	168000	168000	168100	167900	51
485	20241105	115200	2424655900	168000	168200	168200	168000	13
486	20241105	115100	2422471000	168100	167900	168100	167900	26
487	20241105	115000	2418105300	167900	167900	168000	167900	20
488	20241105	114900	2414746400	167900	168000	168000	167900	60
489	20241105	114800	2404671400	167900	167800	167900	167800	49
490	20241105	114700	2396448600	167800	168000	168000	167800	26
491	20241105	114600	2392082300	168100	168000	168100	168000	10
492	20241105	114500	2390402000	168000	167900	168000	167800	30
493	20241105	114400	2385364700	167900	167900	168300	167800	87
494	20241105	114300	2370756100	168000	167800	168000	167800	18
495	20241105	114200	2367734100	167900	168000	168100	167900	43
496	20241105	114100	2360513500	167900	168100	168100	167900	24
497	20241105	114000	2356481200	168100	167900	168100	167900	6
498	20241105	113900	2355473300	167800	167900	168000	167800	36
499	20241105	113800	2349430100	167900	168000	168000	167900	16
500	20241105	113700	2346743000	167900	167800	168000	167800	62
501	20241105	113600	2336337500	167900	167900	167900	167800	34
502	20241105	113500	2330630300	167900	168000	168200	167900	16
503	20241105	113400	2327942100	168000	168000	168000	168000	15
504	20241105	113300	2325422100	168100	167900	168100	167900	35
505	20241105	113200	2319544300	167900	168000	168200	167900	92
506	20241105	113100	2304087200	168100	168200	168200	168000	55
507	20241105	113000	2294842000	168000	167900	168000	167900	94
508	20241105	112900	2279055100	167900	168000	168000	167900	17
509	20241105	112800	2276200000	168000	168000	168000	167900	23
510	20241105	112700	2272337800	168000	168000	168100	167900	24
511	20241105	112600	2268306000	168000	168100	168200	168000	25
512	20241105	112500	2264104200	168000	168100	168100	168000	11
513	20241105	112400	2262255700	168100	168000	168200	168000	35
514	20241105	112300	2256374600	168100	168200	168200	168000	15
515	20241105	112200	2253853900	168000	168000	168000	167900	54
516	20241105	112100	2244785400	168000	168300	168300	168000	71
517	20241105	112000	2232854700	168200	168100	168200	168100	27
518	20241105	111900	2228315600	168000	168100	168100	168000	11
519	20241105	111800	2226467300	168000	168000	168100	168000	42
520	20241105	111700	2219411200	168000	168100	168100	168000	6
521	20241105	111600	2218402900	168100	168100	168300	168100	23
522	20241105	111500	2214535300	168000	168000	168000	167900	74
523	20241105	111400	2202109800	167900	168000	168000	167900	220
524	20241105	111300	2165150900	168100	168000	168100	168000	10
525	20241105	111200	2163470600	168000	168200	168200	168000	42
526	20241105	111100	2156413700	168300	168100	168300	168100	7
527	20241105	111000	2155236000	168100	168000	168300	168000	38
528	20241105	110900	2148847400	168000	168100	168100	168000	56
529	20241105	110800	2139437600	168100	168100	168200	168000	207
530	20241105	110700	2104659000	168200	168200	168200	168200	29
531	20241105	110600	2099781200	168200	168200	168400	168100	41
532	20241105	110500	2092886800	168300	168200	168300	168200	4
533	20241105	110400	2092213900	168500	168100	168500	168000	97
534	20241105	110300	2075908000	168100	168100	168200	168100	42
535	20241105	110200	2068847700	168200	168100	168200	168100	27
536	20241105	110100	2064307900	168100	168000	168200	168000	22
537	20241105	110000	2060611400	168100	168100	168100	168000	48
538	20241105	105900	2052542900	168100	168200	168200	168000	23
539	20241105	105800	2048676400	168100	168000	168100	168000	41
540	20241105	105700	2041786500	168000	168000	168000	168000	15
541	20241105	105600	2039266500	168000	168100	168100	168000	51
542	20241105	105500	2030695100	168100	168300	168300	168100	87
543	20241105	105400	2016067400	168200	168300	168300	168200	11
544	20241105	105300	2014216800	168300	168300	168500	168300	13
545	20241105	105200	2012027400	168300	168400	168400	168300	62
546	20241105	105100	2001589500	168500	168600	168600	168400	27
547	20241105	105000	1997040300	168600	168700	168700	168600	30
548	20241105	104900	1991981300	168700	168400	168700	168300	75
549	20241105	104800	1979347900	168400	168600	168600	168400	92
550	20241105	104700	1963849900	168600	168500	168700	168500	91
551	20241105	104600	1948503500	168700	168500	168700	168500	142
552	20241105	104500	1924555600	168500	168500	168500	168300	31
553	20241105	104400	1919333600	168500	167900	168600	167900	101
554	20241105	104300	1902349800	168000	168100	168100	167900	25
555	20241105	104200	1898149500	168000	167900	168000	167800	23
556	20241105	104100	1894289600	167900	168000	168100	167800	19
557	20241105	104000	1891099700	168000	168000	168100	167900	87
558	20241105	103900	1876490300	167900	168000	168200	167900	39
559	20241105	103800	1869940500	168300	167800	168300	167800	14
560	20241105	103700	1867587100	167800	167500	167800	167500	201
561	20241105	103600	1833908000	167400	167400	167500	167400	27
562	20241105	103500	1829387400	167500	167400	167500	167400	57
563	20241105	103400	1819841800	167500	167600	167600	167400	108
564	20241105	103300	1801757000	167600	167800	167800	167600	102
565	20241105	103200	1784655500	167700	167800	168000	167700	100
566	20241105	103100	1767874300	167700	168100	168100	167700	237
567	20241105	103000	1728089600	168000	168000	168000	167900	316
568	20241105	102900	1675003600	168000	168300	168300	168000	293
569	20241105	102800	1625734800	168300	168400	168700	168300	122
570	20241105	102700	1605198000	168400	168400	168500	168300	137
571	20241105	102600	1582127900	168500	168700	168700	168500	143
572	20241105	102500	1558026000	168700	168700	168700	168700	8
573	20241105	102400	1556676400	168600	168800	168800	168600	56
574	20241105	102300	1547231400	168800	168800	168800	168800	12
575	20241105	102200	1545205800	168800	168800	168800	168800	5
576	20241105	102100	1544361800	168600	168700	168700	168600	17
577	20241105	102000	1541494800	168800	168900	168900	168800	10
578	20241105	101900	1539806100	168900	168800	168900	168700	22
579	20241105	101800	1536093600	168900	168900	169000	168900	24
580	20241105	101700	1532039000	168900	168900	168900	168900	2
581	20241105	101600	1531701200	168800	168900	168900	168800	18
582	20241105	101500	1528661100	168900	169000	169000	168900	205
583	20241105	101400	1494016600	168900	168900	168900	168900	2
584	20241105	101300	1493678800	168800	169000	169000	168800	19
585	20241105	101200	1490470300	169000	169000	169000	168900	12
586	20241105	101100	1488442900	169000	168900	169000	168900	15
587	20241105	101000	1485909300	169000	168900	169000	168900	69
588	20241105	100900	1474250400	168600	168700	168700	168600	17
589	20241105	100800	1471383900	168600	168600	168600	168600	3
590	20241105	100700	1470878100	168600	168600	168600	168600	2
591	20241105	100600	1470540900	168500	168600	168600	168500	25
592	20241105	100500	1466327900	168600	168600	168600	168600	101
593	20241105	100400	1449299300	168300	168300	168300	168300	0
594	20241105	100300	1449299300	168300	168500	168500	168300	211
595	20241105	100200	1413766800	168500	168400	168500	168300	108
596	20241105	100100	1395579800	168500	168500	168500	168500	6
597	20241105	100000	1394568800	168400	168500	169000	168300	126
598	20241105	095900	1373349400	168500	168500	168500	168500	6
599	20241105	095800	1372338400	168800	168300	168800	168300	42
600	20241105	095700	1365264800	168300	168700	168700	168200	414
601	20241105	095600	1295568300	168500	168800	168800	168500	458
602	20241105	095500	1218327500	168700	168700	168700	168700	18
603	20241105	095400	1215290900	168900	168800	168900	168700	52
604	20241105	095300	1206515900	168900	168800	168900	168700	128
605	20241105	095200	1184901900	168700	168800	168800	168700	17
606	20241105	095100	1182033500	168700	168700	168700	168600	88
607	20241105	095000	1167195400	168600	168600	168600	168600	15
608	20241105	094900	1164666400	168600	168800	168900	168600	204
609	20241105	094800	1130259900	169000	169100	169100	168700	403
610	20241105	094700	1062204200	169200	169000	169200	169000	35
611	20241105	094600	1056283500	169200	169200	169200	169200	1
612	20241105	094500	1056114300	169200	169200	169200	169000	36
613	20241105	094400	1050027800	169200	169200	169200	169200	6
614	20241105	094300	1049012600	169200	169100	169200	169100	86
615	20241105	094200	1034466600	168700	168700	168700	168600	11
616	20241105	094100	1032611700	169100	168700	169100	168600	105
617	20241105	094000	1014870400	168600	168600	169100	168600	124
618	20241105	093900	993959300	168600	169200	169200	168600	536
619	20241105	093800	903386800	169200	169400	169400	169200	202
620	20241105	093700	869200100	169500	169400	169500	169200	136
621	20241105	093600	846174000	169500	169500	169500	169200	184
622	20241105	093500	814997800	169500	169500	169500	169500	116
623	20241105	093400	795335800	169500	169500	169600	169500	145
624	20241105	093300	770754000	169600	170100	170100	169600	520
625	20241105	093200	682494100	170300	170500	170500	170300	11
626	20241105	093100	680620600	170500	170500	170500	170400	7
627	20241105	093000	679427300	169900	169900	169900	169900	21
628	20241105	092900	675859400	169900	169900	169900	169900	1
629	20241105	092800	675689500	169900	169900	169900	169900	57
630	20241105	092700	666005200	169900	169900	169900	169800	47
631	20241105	092600	658022200	169800	170500	170700	169800	104
632	20241105	092500	640328900	170700	169800	170700	169700	35
633	20241105	092400	634382400	169800	169900	169900	169700	202
634	20241105	092300	600082400	169800	170100	170100	169800	280
635	20241105	092200	552494800	170000	170300	170300	170000	130
636	20241105	092100	530385700	170200	170500	170500	170200	132
637	20241105	092000	507896700	170500	170500	170500	170500	2
638	20241105	091900	507555700	170500	169900	170500	169900	111
639	20241105	091800	488642800	169800	169800	170000	169800	27
640	20241105	091700	484055100	169800	170000	170000	169800	150
641	20241105	091600	458571400	169900	170100	170500	169700	408
642	20241105	091500	389203300	170400	170800	170900	170200	369
643	20241105	091400	326280100	170900	171000	171000	170900	110
644	20241105	091300	307474200	171000	171400	171400	171000	170
645	20241105	091200	278386200	171500	171300	171500	171300	29
646	20241105	091100	273416300	172300	172300	172300	172300	1
647	20241105	091000	273244000	172300	172400	172400	171300	19
648	20241105	090900	269977000	171200	171200	171600	171200	39
649	20241105	090800	263299800	171500	171700	171700	171500	150
650	20241105	090700	237559200	172600	172600	172600	171600	107
651	20241105	090600	219160000	172600	172500	172600	171900	137
652	20241105	090500	195550300	172600	172600	172600	172600	19
653	20241105	090400	192270900	172400	171900	172400	171900	107
654	20241105	090300	173826600	172400	171100	172600	170800	272
655	20241105	090200	127120100	171000	170800	171000	170800	60
656	20241105	090100	116871100	170800	171100	171100	170800	117
657	20241105	090000	96856300	171100	172000	172000	170600	565