KissMeData/004170/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184100	11270920500	167800	167800	167800	167800	1633
3	20231103	184000	11270920500	167800	167800	167800	167800	0
4	20231103	183900	11270920500	167800	167800	167800	167800	0
5	20231103	183800	11270920500	167800	167800	167800	167800	0
6	20231103	183700	11270920500	167800	167800	167800	167800	0
7	20231103	183600	11270920500	167800	167800	167800	167800	0
8	20231103	183500	11270920500	167800	167800	167800	167800	0
9	20231103	183400	11270920500	167800	167800	167800	167800	0
10	20231103	183300	11270920500	167800	167800	167800	167800	0
11	20231103	183200	11270920500	167800	167800	167800	167800	0
12	20231103	183100	11270920500	167800	167800	167800	167800	0
13	20231103	183000	11270920500	167800	167800	167800	167800	0
14	20231103	182900	11270920500	167800	167800	167800	167800	0
15	20231103	182800	11270920500	167800	167800	167800	167800	0
16	20231103	182700	11270920500	167800	167800	167800	167800	0
17	20231103	182600	11270920500	167800	167800	167800	167800	0
18	20231103	182500	11270920500	167800	167800	167800	167800	0
19	20231103	182400	11270920500	167800	167800	167800	167800	0
20	20231103	182300	11270920500	167800	167800	167800	167800	0
21	20231103	182200	11270920500	167800	167800	167800	167800	0
22	20231103	182100	11270920500	167800	167800	167800	167800	0
23	20231103	182000	11270920500	167800	167800	167800	167800	0
24	20231103	181900	11270920500	167800	167800	167800	167800	0
25	20231103	181800	11270920500	167800	167800	167800	167800	0
26	20231103	181700	11270920500	167800	167800	167800	167800	0
27	20231103	181600	11270920500	167800	167800	167800	167800	0
28	20231103	181500	11270920500	167800	167800	167800	167800	0
29	20231103	181400	11270920500	167800	167800	167800	167800	0
30	20231103	181300	11270920500	167800	167800	167800	167800	0
31	20231103	181200	11270920500	167800	167800	167800	167800	0
32	20231103	181100	11270920500	167800	167800	167800	167800	1633
33	20231103	181000	11270920500	167800	167800	167800	167800	0
34	20231103	180900	11270920500	167800	167800	167800	167800	0
35	20231103	180800	11270920500	167800	167800	167800	167800	0
36	20231103	180700	11270920500	167800	167800	167800	167800	0
37	20231103	180600	11270920500	167800	167800	167800	167800	0
38	20231103	180500	11270920500	167800	167800	167800	167800	0
39	20231103	180400	11270920500	167800	167800	167800	167800	0
40	20231103	180300	11270920500	167800	167800	167800	167800	0
41	20231103	180200	11270920500	167800	167800	167800	167800	0
42	20231103	180100	11270920500	167800	167800	167800	167800	0
43	20231103	180000	11270920500	167800	167800	167800	167800	0
44	20231103	175900	11270920500	167800	167800	167800	167800	0
45	20231103	175800	11270920500	167800	167800	167800	167800	0
46	20231103	175700	11270920500	167800	167800	167800	167800	0
47	20231103	175600	11270920500	167800	167800	167800	167800	0
48	20231103	175500	11270920500	167800	167800	167800	167800	0
49	20231103	175400	11270920500	167800	167800	167800	167800	0
50	20231103	175300	11270920500	167800	167800	167800	167800	0
51	20231103	175200	11270920500	167800	167800	167800	167800	0
52	20231103	175100	11270920500	167800	167800	167800	167800	0
53	20231103	175000	11270920500	167800	167800	167800	167800	0
54	20231103	174900	11270920500	167800	167800	167800	167800	0
55	20231103	174800	11270920500	167800	167800	167800	167800	0
56	20231103	174700	11270920500	167800	167800	167800	167800	0
57	20231103	174600	11270920500	167800	167800	167800	167800	0
58	20231103	174500	11270920500	167800	167800	167800	167800	0
59	20231103	174400	11270920500	167800	167800	167800	167800	0
60	20231103	174300	11270920500	167800	167800	167800	167800	0
61	20231103	174200	11270920500	167800	167800	167800	167800	0
62	20231103	174100	11270920500	167800	167800	167800	167800	1633
63	20231103	174000	11270920500	167800	167800	167800	167800	0
64	20231103	173900	11270920500	167800	167800	167800	167800	0
65	20231103	173800	11270920500	167800	167800	167800	167800	0
66	20231103	173700	11270920500	167800	167800	167800	167800	0
67	20231103	173600	11270920500	167800	167800	167800	167800	0
68	20231103	173500	11270920500	167800	167800	167800	167800	0
69	20231103	173400	11270920500	167800	167800	167800	167800	0
70	20231103	173300	11270920500	167800	167800	167800	167800	0
71	20231103	173200	11270920500	167800	167800	167800	167800	0
72	20231103	173100	11270920500	167800	167800	167800	167800	0
73	20231103	173000	11270920500	167800	167800	167800	167800	0
74	20231103	172900	11270920500	167800	167800	167800	167800	0
75	20231103	172800	11270920500	167800	167800	167800	167800	0
76	20231103	172700	11270920500	167800	167800	167800	167800	0
77	20231103	172600	11270920500	167800	167800	167800	167800	0
78	20231103	172500	11270920500	167800	167800	167800	167800	0
79	20231103	172400	11270920500	167800	167800	167800	167800	0
80	20231103	172300	11270920500	167800	167800	167800	167800	0
81	20231103	172200	11270920500	167800	167800	167800	167800	0
82	20231103	172100	11270920500	167800	167800	167800	167800	0
83	20231103	172000	11270920500	167800	167800	167800	167800	0
84	20231103	171900	11270920500	167800	167800	167800	167800	0
85	20231103	171800	11270920500	167800	167800	167800	167800	0
86	20231103	171700	11270920500	167800	167800	167800	167800	0
87	20231103	171600	11270920500	167800	167800	167800	167800	0
88	20231103	171500	11270920500	167800	167800	167800	167800	0
89	20231103	171400	11270920500	167800	167800	167800	167800	0
90	20231103	171300	11270920500	167800	167800	167800	167800	0
91	20231103	171200	11270920500	167800	167800	167800	167800	0
92	20231103	171100	11270920500	167800	167800	167800	167800	1633
93	20231103	171000	11270920500	167800	167800	167800	167800	0
94	20231103	170900	11270920500	167800	167800	167800	167800	0
95	20231103	170800	11270920500	167800	167800	167800	167800	0
96	20231103	170700	11270920500	167800	167800	167800	167800	0
97	20231103	170600	11270920500	167800	167800	167800	167800	0
98	20231103	170500	11270920500	167800	167800	167800	167800	0
99	20231103	170400	11270920500	167800	167800	167800	167800	0
100	20231103	170300	11270920500	167800	167800	167800	167800	0
101	20231103	170200	11270920500	167800	167800	167800	167800	0
102	20231103	170100	11270920500	167800	167800	167800	167800	0
103	20231103	170000	11270920500	167800	167800	167800	167800	0
104	20231103	165900	11270920500	167800	167800	167800	167800	0
105	20231103	165800	11270920500	167800	167800	167800	167800	0
106	20231103	165700	11270920500	167800	167800	167800	167800	0
107	20231103	165600	11270920500	167800	167800	167800	167800	0
108	20231103	165500	11270920500	167800	167800	167800	167800	0
109	20231103	165400	11270920500	167800	167800	167800	167800	0
110	20231103	165300	11270920500	167800	167800	167800	167800	0
111	20231103	165200	11270920500	167800	167800	167800	167800	0
112	20231103	165100	11270920500	167800	167800	167800	167800	0
113	20231103	165000	11270920500	167800	167800	167800	167800	0
114	20231103	164900	11270920500	167800	167800	167800	167800	0
115	20231103	164800	11270920500	167800	167800	167800	167800	0
116	20231103	164700	11270920500	167800	167800	167800	167800	0
117	20231103	164600	11270920500	167800	167800	167800	167800	0
118	20231103	164500	11270920500	167800	167800	167800	167800	0
119	20231103	164400	11270920500	167800	167800	167800	167800	0
120	20231103	164300	11270920500	167800	167800	167800	167800	0
121	20231103	164200	11270920500	167800	167800	167800	167800	0
122	20231103	164100	11270920500	167800	167800	167800	167800	1633
123	20231103	164000	11270920500	167800	167800	167800	167800	0
124	20231103	163900	11270920500	167800	167800	167800	167800	0
125	20231103	163800	11270920500	167800	167800	167800	167800	0
126	20231103	163700	11270920500	167800	167800	167800	167800	0
127	20231103	163600	11270920500	167800	167800	167800	167800	0
128	20231103	163500	11270920500	167800	167800	167800	167800	0
129	20231103	163400	11270920500	167800	167800	167800	167800	0
130	20231103	163300	11270920500	167800	167800	167800	167800	0
131	20231103	163200	11270920500	167800	167800	167800	167800	0
132	20231103	163100	11270920500	167800	167800	167800	167800	0
133	20231103	163000	11270920500	167800	167800	167800	167800	0
134	20231103	162900	11270920500	167800	167800	167800	167800	0
135	20231103	162800	11270920500	167800	167800	167800	167800	0
136	20231103	162700	11270920500	167800	167800	167800	167800	0
137	20231103	162600	11270920500	167800	167800	167800	167800	0
138	20231103	162500	11270920500	167800	167800	167800	167800	0
139	20231103	162400	11270920500	167800	167800	167800	167800	0
140	20231103	162300	11270920500	167800	167800	167800	167800	0
141	20231103	162200	11270920500	167800	167800	167800	167800	0
142	20231103	162100	11270920500	167800	167800	167800	167800	0
143	20231103	162000	11270920500	167800	167800	167800	167800	0
144	20231103	161900	11270920500	167800	167800	167800	167800	0
145	20231103	161800	11270920500	167800	167800	167800	167800	0
146	20231103	161700	11270920500	167800	167800	167800	167800	0
147	20231103	161600	11270920500	167800	167800	167800	167800	0
148	20231103	161500	11270920500	167800	167800	167800	167800	0
149	20231103	161400	11270920500	167800	167800	167800	167800	0
150	20231103	161300	11270920500	167800	167800	167800	167800	0
151	20231103	161200	11270920500	167800	167800	167800	167800	0
152	20231103	161100	11270920500	167800	167800	167800	167800	1633
153	20231103	161000	11270920500	167800	167800	167800	167800	0
154	20231103	160900	11270920500	167800	167800	167800	167800	0
155	20231103	160800	11270920500	167800	167800	167800	167800	0
156	20231103	160700	11270920500	167800	167800	167800	167800	0
157	20231103	160600	11270920500	167800	167800	167800	167800	0
158	20231103	160500	11270920500	167800	167800	167800	167800	0
159	20231103	160400	11270920500	167800	167800	167800	167800	0
160	20231103	160300	11270920500	167800	167800	167800	167800	0
161	20231103	160200	11270920500	167800	167800	167800	167800	0
162	20231103	160100	11270920500	167800	167800	167800	167800	0
163	20231103	160000	11270920500	167800	167800	167800	167800	0
164	20231103	155900	11270920500	167800	167800	167800	167800	0
165	20231103	155800	11270920500	167800	167800	167800	167800	0
166	20231103	155700	11270920500	167800	167800	167800	167800	0
167	20231103	155600	11270920500	167800	167800	167800	167800	0
168	20231103	155500	11270920500	167800	167800	167800	167800	0
169	20231103	155400	11270920500	167800	167800	167800	167800	0
170	20231103	155300	11270920500	167800	167800	167800	167800	0
171	20231103	155200	11270920500	167800	167800	167800	167800	0
172	20231103	155100	11270920500	167800	167800	167800	167800	0
173	20231103	155000	11270920500	167800	167800	167800	167800	0
174	20231103	154900	11270920500	167800	167800	167800	167800	0
175	20231103	154800	11270920500	167800	167800	167800	167800	0
176	20231103	154700	11270920500	167800	167800	167800	167800	0
177	20231103	154600	11270920500	167800	167800	167800	167800	0
178	20231103	154500	11270920500	167800	167800	167800	167800	0
179	20231103	154400	11270920500	167800	167800	167800	167800	0
180	20231103	154300	11270920500	167800	167800	167800	167800	0
181	20231103	154200	11270920500	167800	167800	167800	167800	0
182	20231103	154100	11270920500	167800	167800	167800	167800	1633
183	20231103	154000	11270920500	167800	167800	167800	167800	0
184	20231103	153900	11270920500	167800	167800	167800	167800	0
185	20231103	153800	11270920500	167800	167800	167800	167800	0
186	20231103	153700	11270920500	167800	167800	167800	167800	0
187	20231103	153600	11270920500	167800	167800	167800	167800	0
188	20231103	153500	11270920500	167800	167800	167800	167800	0
189	20231103	153400	11270920500	167800	167800	167800	167800	0
190	20231103	153300	11270920500	167800	167800	167800	167800	0
191	20231103	153200	11270920500	167800	167800	167800	167800	0
192	20231103	153100	11270920500	167800	167800	167800	167800	0
193	20231103	153000	11270920500	167800	167800	167800	167800	1633
194	20231103	152900	10996903100	167600	167600	167600	167600	0
195	20231103	152800	10996903100	167600	167600	167600	167600	0
196	20231103	152700	10996903100	167600	167600	167600	167600	0
197	20231103	152600	10996903100	167600	167600	167600	167600	0
198	20231103	152500	10996903100	167600	167600	167600	167600	0
199	20231103	152400	10996903100	167600	167600	167600	167600	0
200	20231103	152300	10996903100	167600	167600	167600	167600	0
201	20231103	152200	10996903100	167600	167600	167600	167600	0
202	20231103	152100	10996903100	167600	167600	167600	167600	0
203	20231103	152000	10996903100	167600	167600	167600	167600	0
204	20231103	151900	10996903100	167600	167400	167700	167400	129
205	20231103	151800	10975279900	167600	167500	167700	167500	146
206	20231103	151700	10950809200	167500	167400	167600	167300	215
207	20231103	151600	10914812500	167400	167600	167700	167400	416
208	20231103	151500	10845115700	167600	167500	167700	167400	435
209	20231103	151400	10772234000	167500	167400	167500	167300	92
210	20231103	151300	10756832700	167400	167400	167500	167400	93
211	20231103	151200	10741261300	167500	167400	167500	167300	117
212	20231103	151100	10721674200	167400	167200	167400	167200	70
213	20231103	151000	10709961100	167300	167300	167300	167200	88
214	20231103	150900	10695241300	167300	167400	167400	167200	60
215	20231103	150800	10685198900	167400	167400	167400	167200	58
216	20231103	150700	10675493300	167300	167200	167400	167200	139
217	20231103	150600	10652238200	167200	167200	167300	167200	124
218	20231103	150500	10631503400	167200	167100	167200	167100	53
219	20231103	150400	10622645400	167200	167000	167200	167000	217
220	20231103	150300	10586388000	167000	167000	167100	167000	27
221	20231103	150200	10581878700	167000	167000	167100	167000	33
222	20231103	150100	10576366300	167000	167200	167200	167000	127
223	20231103	150000	10555146400	167100	167100	167200	167100	88
224	20231103	145900	10540441200	167200	167100	167200	167100	151
225	20231103	145800	10515208500	167200	167100	167200	167100	24
226	20231103	145700	10511197500	167200	167100	167200	167100	54
227	20231103	145600	10502173600	167100	167200	167200	167100	58
228	20231103	145500	10492480500	167300	167100	167300	167100	96
229	20231103	145400	10476432200	167200	167100	167200	167100	56
230	20231103	145300	10467073500	167200	167100	167200	167100	50
231	20231103	145200	10458718000	167200	167100	167200	167100	244
232	20231103	145100	10417930900	167100	167100	167200	167100	56
233	20231103	145000	10408572400	167100	167100	167200	167000	184
234	20231103	144900	10377829300	167000	167100	167200	167000	185
235	20231103	144800	10346918900	167100	167200	167200	167100	200
236	20231103	144700	10313498000	167100	167100	167200	167100	32
237	20231103	144600	10308149900	167100	167200	167200	167100	113
238	20231103	144500	10289266500	167100	167100	167200	167100	121
239	20231103	144400	10269047100	167200	167100	167200	167100	70
240	20231103	144300	10257348400	167100	167100	167200	167100	34
241	20231103	144200	10251666700	167100	167100	167200	167100	41
242	20231103	144100	10244814900	167200	167200	167300	167200	153
243	20231103	144000	10219232500	167200	167200	167300	167100	33
244	20231103	143900	10213715400	167200	167100	167300	167100	55
245	20231103	143800	10204519400	167200	167200	167300	167100	178
246	20231103	143700	10174764700	167200	167100	167200	167100	27
247	20231103	143600	10170252000	167100	167100	167200	167100	95
248	20231103	143500	10154374000	167200	167100	167200	167100	42
249	20231103	143400	10147355500	167100	167100	167300	167000	218
250	20231103	143300	10110924200	167100	167100	167200	167000	96
251	20231103	143200	10094883500	167100	167000	167100	167000	134
252	20231103	143100	10072495200	167100	167100	167100	167000	63
253	20231103	143000	10061972600	167100	166900	167300	166900	340
254	20231103	142900	10005176400	166900	167000	167000	166900	92
255	20231103	142800	9989821000	166900	167000	167000	166900	63
256	20231103	142700	9979305200	166900	167000	167100	166900	222
257	20231103	142600	9942239700	167000	167000	167100	167000	54
258	20231103	142500	9933221100	167000	167000	167100	166900	73
259	20231103	142400	9921031000	167000	167000	167100	167000	124
260	20231103	142300	9900322900	167000	166900	167000	166900	81
261	20231103	142200	9886800000	166900	166900	167000	166900	66
262	20231103	142100	9875780900	166900	167000	167100	166900	91
263	20231103	142000	9860588600	167000	167000	167100	167000	207
264	20231103	141900	9826018400	167000	167000	167100	167000	45
265	20231103	141800	9818503300	167100	167000	167100	167000	29
266	20231103	141700	9813658900	167000	167100	167100	167000	165
267	20231103	141600	9786099000	167000	167000	167200	167000	112
268	20231103	141500	9767385000	167000	167100	167200	167000	87
269	20231103	141400	9752847400	167200	167100	167200	167000	53
270	20231103	141300	9743991000	167100	167100	167200	167100	140
271	20231103	141200	9720592400	167200	167200	167200	166900	115
272	20231103	141100	9701378200	167200	166900	167200	166900	136
273	20231103	141000	9678655800	166900	167000	167100	166900	132
274	20231103	140900	9656622100	167000	166900	167000	166900	204
275	20231103	140800	9622558600	167000	166900	167000	166900	59
276	20231103	140700	9612709900	166900	167000	167000	166900	60
277	20231103	140600	9602695600	166900	166900	167000	166900	66
278	20231103	140500	9591675100	167000	166900	167000	166900	141
279	20231103	140400	9568134000	166900	166900	167000	166900	51
280	20231103	140300	9559621900	166900	167000	167000	166900	109
281	20231103	140200	9541429100	167000	166900	167000	166900	176
282	20231103	140100	9512049400	166900	167000	167000	166900	128
283	20231103	140000	9490685400	167000	166900	167000	166900	61
284	20231103	135900	9480503900	166900	166900	167100	166900	222
285	20231103	135800	9443426800	166900	166900	167000	166900	78
286	20231103	135700	9430407800	166900	166900	167000	166900	36
287	20231103	135600	9424399300	166900	166900	167000	166900	132
288	20231103	135500	9402367200	167000	167000	167100	166900	142
289	20231103	135400	9378654000	167000	167100	167100	167000	66
290	20231103	135300	9367630500	167100	167100	167200	167000	59
291	20231103	135200	9357773300	167200	167100	167200	167100	118
292	20231103	135100	9338055100	167200	167100	167400	167100	120
293	20231103	135000	9317992700	167100	167000	167200	167000	140
294	20231103	134900	9294604400	167000	167100	167100	167000	122
295	20231103	134800	9274219000	167100	167200	167200	167100	86
296	20231103	134700	9259842500	167200	167200	167300	167200	60
297	20231103	134600	9249809600	167200	167200	167300	167100	235
298	20231103	134500	9210518000	167200	167300	167400	167200	73
299	20231103	134400	9198305800	167300	167200	167400	167200	164
300	20231103	134300	9170876700	167200	167200	167300	167200	93
301	20231103	134200	9155326500	167200	167300	167400	167200	60
302	20231103	134100	9145290400	167200	167400	167400	167200	71
303	20231103	134000	9133412800	167400	167200	167400	167100	205
304	20231103	133900	9099114700	167200	167100	167200	167100	125
305	20231103	133800	9078221100	167100	167100	167200	167100	147
306	20231103	133700	9053656600	167100	167200	167200	167100	65
307	20231103	133600	9042790100	167100	167300	167300	167100	61
308	20231103	133500	9032595700	167200	166900	167200	166900	147
309	20231103	133400	9008041100	167000	166900	167200	166900	64
310	20231103	133300	8997348500	167000	167000	167100	166900	65
311	20231103	133200	8986493900	167000	166900	167200	166900	174
312	20231103	133100	8957434300	166900	167100	167100	166900	107
313	20231103	133000	8939563200	167000	166900	167100	166900	157
314	20231103	132900	8913344500	166900	166900	167000	166900	63
315	20231103	132800	8902829400	166900	167000	167100	166900	74
316	20231103	132700	8890473700	167000	167000	167000	167000	55
317	20231103	132600	8881288700	167000	167100	167100	167000	39
318	20231103	132500	8874775400	167100	167100	167100	166900	72
319	20231103	132400	8862753600	167100	167000	167100	167000	162
320	20231103	132300	8835695500	166900	167000	167100	166900	67
321	20231103	132200	8824507700	167000	167000	167200	167000	102
322	20231103	132100	8807465900	167000	167100	167100	167000	119
323	20231103	132000	8787592200	167200	167100	167200	167000	59
324	20231103	131900	8777731900	167100	167100	167200	167000	232
325	20231103	131800	8738968800	167100	167100	167200	167100	86
326	20231103	131700	8724597600	167100	167200	167300	167100	60
327	20231103	131600	8714569700	167200	167200	167300	167100	88
328	20231103	131500	8699854700	167300	167200	167300	167100	77
329	20231103	131400	8686978700	167200	167100	167300	167100	130
330	20231103	131300	8665250500	167200	167100	167300	167100	68
331	20231103	131200	8653882300	167000	167100	167100	167000	82
332	20231103	131100	8640184700	167100	167000	167200	167000	54
333	20231103	131000	8631163600	167200	167100	167200	167000	149
334	20231103	130900	8606265700	167100	167100	167200	167100	44
335	20231103	130800	8598912700	167100	167100	167100	167000	63
336	20231103	130700	8588385600	167100	167100	167200	167000	177
337	20231103	130600	8558807400	167100	166900	167100	166900	163
338	20231103	130500	8531582100	167000	167200	167200	167000	314
339	20231103	130400	8479132300	167100	167200	167200	167100	114
340	20231103	130300	8460074600	167200	167200	167300	167200	162
341	20231103	130200	8432987700	167300	167300	167300	167200	53
342	20231103	130100	8424123200	167300	167300	167400	167300	59
343	20231103	130000	8414252400	167200	167100	167300	167000	129
344	20231103	125900	8392683200	167100	167400	167400	167100	398
345	20231103	125800	8326114900	167300	167600	167600	167300	99
346	20231103	125700	8309547700	167300	167300	167500	167300	73
347	20231103	125600	8297329500	167600	167500	167600	167300	255
348	20231103	125500	8254623800	167500	167600	167600	167400	372
349	20231103	125400	8192325700	167500	167500	167600	167500	65
350	20231103	125300	8181438100	167500	167500	167600	167500	63
351	20231103	125200	8170885100	167600	167600	167700	167600	146
352	20231103	125100	8146415400	167600	167600	167700	167600	83
353	20231103	125000	8132504500	167700	167600	167700	167600	85
354	20231103	124900	8118258000	167600	167700	167700	167600	135
355	20231103	124800	8095621200	167800	167700	167800	167700	44
356	20231103	124700	8088241500	167700	167700	167800	167700	111
357	20231103	124600	8069626100	167700	167700	167700	167700	49
358	20231103	124500	8061408800	167800	167800	167800	167700	129
359	20231103	124400	8039771700	167800	167800	167900	167800	108
360	20231103	124300	8021649200	167800	167800	167900	167800	58
361	20231103	124200	8011916400	167900	167800	167900	167800	154
362	20231103	124100	7986074700	167800	167800	167900	167800	62
363	20231103	124000	7975670900	167800	167800	167900	167800	53
364	20231103	123900	7966777000	167800	167800	167900	167800	22
365	20231103	123800	7963085300	167800	168000	168000	167800	154
366	20231103	123700	7937238200	167900	167900	168000	167900	60
367	20231103	123600	7927163800	167900	168000	168100	167900	72
368	20231103	123500	7915068200	167800	167900	168000	167800	332
369	20231103	123400	7859308500	167900	168000	168000	167900	106
370	20231103	123300	7841504100	168000	168000	168000	167900	77
371	20231103	123200	7828572800	167900	168100	168200	167900	82
372	20231103	123100	7814790000	168100	168000	168100	167900	223
373	20231103	123000	7777331100	168000	168000	168100	168000	118
374	20231103	122900	7757501200	168000	168000	168000	167900	69
375	20231103	122800	7745912900	168000	168100	168200	167900	161
376	20231103	122700	7718849500	168200	168200	168300	168200	77
377	20231103	122600	7705897600	168300	168200	168300	168200	56
378	20231103	122500	7696478300	168200	168300	168400	168200	156
379	20231103	122400	7670228800	168300	167900	168400	167900	882
380	20231103	122300	7521859500	167900	168000	168100	167900	90
381	20231103	122200	7506740800	168000	167900	168100	167900	288
382	20231103	122100	7458365800	167900	167900	167900	167800	77
383	20231103	122000	7445438700	167900	167900	168000	167900	110
384	20231103	121900	7426969000	167900	167900	167900	167900	25
385	20231103	121800	7422771500	168000	168000	168000	167900	129
386	20231103	121700	7401105800	168000	167900	168100	167900	276
387	20231103	121600	7354736100	168000	168100	168100	168000	134
388	20231103	121500	7332220900	168100	168100	168200	168100	99
389	20231103	121400	7315575100	168200	168200	168300	168100	193
390	20231103	121300	7283125100	168200	168000	168300	168000	294
391	20231103	121200	7233685100	168000	167900	168200	167900	249
392	20231103	121100	7191843700	168000	168000	168100	167900	116
393	20231103	121000	7172355100	168000	168000	168100	168000	134
394	20231103	120900	7149840000	168000	167800	168100	167800	1014
395	20231103	120800	6979556900	167800	167900	167900	167800	101
396	20231103	120700	6962607900	167800	167700	167900	167700	387
397	20231103	120600	6897669300	167700	167600	167900	167600	1179
398	20231103	120500	6699898300	167600	167500	167700	167400	532
399	20231103	120400	6610773700	167500	167600	167700	167500	30
400	20231103	120300	6605747400	167600	167500	167700	167400	553
401	20231103	120200	6513108300	167300	167400	167500	167300	57
402	20231103	120100	6503568300	167300	167200	167500	167200	603
403	20231103	120000	6402660300	167200	167200	167300	167200	156
404	20231103	115900	6376576500	167200	167300	167300	167200	39
405	20231103	115800	6370054600	167200	167200	167400	167200	308
406	20231103	115700	6318530200	167300	167100	167300	167100	262
407	20231103	115600	6274718100	167100	167100	167200	167000	531
408	20231103	115500	6186021900	167000	167000	167100	167000	54
409	20231103	115400	6177000500	167000	167100	167200	167000	76
410	20231103	115300	6164302200	167100	167000	167200	167000	176
411	20231103	115200	6134899200	167000	167000	167100	167000	32
412	20231103	115100	6129554800	167000	167100	167100	167000	106
413	20231103	115000	6111851600	167100	167100	167200	167100	57
414	20231103	114900	6102326400	167100	167100	167200	167100	110
415	20231103	114800	6083945100	167100	167200	167200	167100	81
416	20231103	114700	6070405600	167100	167200	167300	167100	32
417	20231103	114600	6065056000	167200	167200	167300	167100	210
418	20231103	114500	6029944300	167200	167100	167200	167100	76
419	20231103	114400	6017237700	167200	167100	167200	167100	85
420	20231103	114300	6003030600	167100	167200	167300	167100	116
421	20231103	114200	5983636200	167200	167200	167200	167100	257
422	20231103	114100	5940672100	167200	167100	167200	167000	247
423	20231103	114000	5899374900	167100	167100	167200	167100	135
424	20231103	113900	5876815900	167100	167100	167200	167000	175
425	20231103	113800	5847575800	167100	167200	167200	167000	21
426	20231103	113700	5844066800	167100	166900	167100	166900	86
427	20231103	113600	5829703900	166900	167000	167100	166900	106
428	20231103	113500	5812003100	167000	167100	167100	166900	106
429	20231103	113400	5794301200	167000	167100	167200	167000	115
430	20231103	113300	5775085400	167100	167100	167200	167000	93
431	20231103	113200	5759541800	167000	167100	167200	166900	347
432	20231103	113100	5701588400	167200	167000	167200	166900	121
433	20231103	113000	5681374200	167000	166600	167100	166600	385
434	20231103	112900	5617148100	166600	166700	166700	166600	142
435	20231103	112800	5593480000	166700	166700	166800	166700	173
436	20231103	112700	5564640800	166700	166800	166900	166700	198
437	20231103	112600	5531614500	166800	166800	166900	166800	44
438	20231103	112500	5524275200	166800	166900	167000	166800	126
439	20231103	112400	5503245900	166900	167000	167000	166900	424
440	20231103	112300	5432473000	166900	166900	167100	166900	65
441	20231103	112200	5421618600	167000	167000	167100	166900	211
442	20231103	112100	5386385900	167000	167100	167200	167000	109
443	20231103	112000	5368180600	167200	166900	167200	166900	119
444	20231103	111900	5348303000	167000	167000	167100	166900	271
445	20231103	111800	5303046100	167100	167100	167200	167100	80
446	20231103	111700	5289677400	167300	167000	167400	167000	316
447	20231103	111600	5236853700	167000	167000	167100	167000	52
448	20231103	111500	5228169300	167000	167200	167200	167000	42
449	20231103	111400	5221154600	167200	166800	167200	166800	483
450	20231103	111300	5140508200	167000	166800	167000	166800	328
451	20231103	111200	5085788400	166800	166600	166800	166600	190
452	20231103	111100	5054114000	166600	166600	166700	166600	121
453	20231103	111000	5033955100	166700	166800	166800	166700	88
454	20231103	110900	5019281600	166800	166700	166800	166500	339
455	20231103	110800	4962778900	166700	166900	166900	166700	162
456	20231103	110700	4935759200	166800	167000	167100	166800	196
457	20231103	110600	4903042700	167000	167100	167200	167000	101
458	20231103	110500	4886172000	167100	166800	167300	166800	581
459	20231103	110400	4789146600	166900	166700	166900	166700	61
460	20231103	110300	4778973300	166800	166600	167000	166600	226
461	20231103	110200	4741275700	166600	166400	166700	166400	322
462	20231103	110100	4687664700	166400	166200	166500	166200	62
463	20231103	110000	4677350800	166300	166100	166400	166100	309
464	20231103	105900	4625986000	166200	166300	166300	166200	71
465	20231103	105800	4614185100	166200	166200	166200	166200	67
466	20231103	105700	4603049700	166200	166200	166300	166200	82
467	20231103	105600	4589420500	166300	166300	166400	166300	72
468	20231103	105500	4577446700	166300	166400	166400	166300	75
469	20231103	105400	4564971900	166400	166300	166500	166300	69
470	20231103	105300	4553490700	166300	166400	166500	166300	96
471	20231103	105200	4537517500	166400	166000	166500	166000	262
472	20231103	105100	4493965500	166100	166100	166200	166000	29
473	20231103	105000	4489149800	166100	166100	166200	166100	79
474	20231103	104900	4476026500	166100	166300	166300	166100	170
475	20231103	104800	4447784600	166200	166200	166300	166200	82
476	20231103	104700	4434155400	166200	166100	166300	166100	136
477	20231103	104600	4411555100	166100	166100	166200	166100	142
478	20231103	104500	4387962700	166100	166300	166300	166100	88
479	20231103	104400	4373340300	166200	166200	166300	166100	206
480	20231103	104300	4339102100	166200	166200	166400	166200	404
481	20231103	104200	4271919300	166200	166300	166400	166200	212
482	20231103	104100	4236661700	166300	166400	166400	166300	70
483	20231103	104000	4225016800	166400	166400	166400	166300	118
484	20231103	103900	4205389900	166400	166400	166500	166300	138
485	20231103	103800	4182426000	166400	166400	166400	166300	122
486	20231103	103700	4162129700	166500	166200	166500	166100	215
487	20231103	103600	4126386900	166200	166000	166200	166000	164
488	20231103	103500	4099153100	166100	166000	166100	165900	283
489	20231103	103400	4052174800	165900	165900	166000	165900	151
490	20231103	103300	4027123400	165900	166000	166000	165900	88
491	20231103	103200	4012524100	165900	165900	166000	165900	122
492	20231103	103100	3992283200	166000	166000	166100	165900	56
493	20231103	103000	3982989100	166000	165900	166100	165900	35
494	20231103	102900	3977179100	165900	166000	166000	165900	96
495	20231103	102800	3961245600	166000	166100	166100	166000	139
496	20231103	102700	3938167400	166100	166200	166200	166100	113
497	20231103	102600	3919394100	166200	166300	166300	166200	118
498	20231103	102500	3899779200	166400	166200	166400	166100	231
499	20231103	102400	3861379000	166200	166200	166300	166200	70
500	20231103	102300	3849744500	166200	166300	166400	166200	80
501	20231103	102200	3836442300	166300	166400	166500	166300	100
502	20231103	102100	3819804100	166500	166300	166500	166300	167
503	20231103	102000	3792017400	166400	166300	166400	166200	105
504	20231103	101900	3774552900	166300	166300	166400	166300	55
505	20231103	101800	3765405800	166300	166200	166300	166200	222
506	20231103	101700	3728504000	166200	166200	166300	166200	24
507	20231103	101600	3724514600	166200	166200	166300	166100	147
508	20231103	101500	3700079000	166300	166000	166300	166000	129
509	20231103	101400	3678644200	166100	165700	166200	165600	309
510	20231103	101300	3627373800	165700	165700	165700	165600	76
511	20231103	101200	3614785800	165700	165800	165900	165700	97
512	20231103	101100	3598703100	166000	166000	166000	165800	163
513	20231103	101000	3571659800	166000	165800	166000	165800	112
514	20231103	100900	3553076800	165800	165800	165800	165500	82
515	20231103	100800	3539489900	165800	165600	165800	165500	133
516	20231103	100700	3517449400	165600	165900	165900	165600	71
517	20231103	100600	3505678400	165800	165500	165900	165500	73
518	20231103	100500	3493585600	165500	165700	165800	165500	73
519	20231103	100400	3481487400	165700	165700	165900	165500	494
520	20231103	100300	3399664100	165700	165800	166000	165700	78
521	20231103	100200	3386726600	165800	165700	165800	165700	241
522	20231103	100100	3346779700	165800	165100	165800	165100	613
523	20231103	100000	3245400300	165100	165200	165300	165100	66
524	20231103	095900	3234499400	165200	165200	165200	165200	106
525	20231103	095800	3216988200	165300	165200	165300	165200	55
526	20231103	095700	3207902000	165200	165300	165300	165200	121
527	20231103	095600	3187903400	165400	165300	165400	165300	43
528	20231103	095500	3180794000	165300	165400	165400	165300	43
529	20231103	095400	3173685800	165400	165700	165700	165400	267
530	20231103	095300	3129489500	165700	165800	165800	165700	147
531	20231103	095200	3105131200	165700	165700	165800	165700	32
532	20231103	095100	3099828700	165700	165900	165900	165700	37
533	20231103	095000	3093696600	165700	165500	166000	165500	424
534	20231103	094900	3023390000	165400	165300	165800	165300	158
535	20231103	094800	2997238400	165200	165300	165400	165200	100
536	20231103	094700	2980708500	165200	165100	165300	165100	114
537	20231103	094600	2961879700	165000	165200	165200	165000	257
538	20231103	094500	2919442600	165300	165200	165300	165200	70
539	20231103	094400	2907878500	165300	165400	165400	165300	200
540	20231103	094300	2874806800	165400	165600	165600	165400	130
541	20231103	094200	2853288600	165700	165600	165700	165600	31
542	20231103	094100	2848154800	165800	165500	165900	165400	335
543	20231103	094000	2792697600	165400	165600	165600	165400	111
544	20231103	093900	2774321800	165700	165500	165700	165500	208
545	20231103	093800	2739882200	165400	165400	165500	165400	34
546	20231103	093700	2734258300	165400	165600	165600	165300	199
547	20231103	093600	2701323600	165700	165400	165700	165300	199
548	20231103	093500	2668389600	165400	165200	165400	165000	102
549	20231103	093400	2651533400	165200	165000	165300	164900	303
550	20231103	093300	2601512200	165000	165100	165100	164800	809
551	20231103	093200	2468080500	165100	165300	165300	165100	57
552	20231103	093100	2458665400	165300	165300	165300	165200	154
553	20231103	093000	2433212300	165200	165300	165300	165200	21
554	20231103	092900	2429741800	165200	165200	165200	165200	158
555	20231103	092800	2403640200	165200	165200	165200	165200	22
556	20231103	092700	2400005800	165300	165500	165500	165300	90
557	20231103	092600	2385121700	165500	165100	165600	165100	75
558	20231103	092500	2372717200	165200	165100	165400	164900	1320
559	20231103	092400	2154862600	165000	165300	165300	165000	274
560	20231103	092300	2109618200	165200	165200	165300	165200	55
561	20231103	092200	2100531800	165300	165500	165500	165300	274
562	20231103	092100	2055215900	165500	165600	165700	165500	66
563	20231103	092000	2044286700	165600	165700	165700	165600	52
564	20231103	091900	2035673900	165700	165500	166000	165500	279
565	20231103	091800	1989435000	165500	165600	165700	165500	267
566	20231103	091700	1945228700	165700	165300	165800	165300	396
567	20231103	091600	1879713600	165400	165400	165400	165100	851
568	20231103	091500	1739041000	165400	165300	165500	165200	300
569	20231103	091400	1689434700	165300	165500	165500	165100	577
570	20231103	091300	1594088800	165600	165800	165800	165600	448
571	20231103	091200	1519833100	165900	165700	166000	165700	262
572	20231103	091100	1476395100	165700	166500	166500	165700	553
573	20231103	091000	1384581800	166500	166100	166600	166000	236
574	20231103	090900	1345350400	166100	167100	167100	166000	675
575	20231103	090800	1232959600	167000	167200	167200	167000	365
576	20231103	090700	1171972200	167200	167400	167400	167200	220
577	20231103	090600	1135162100	167600	167400	167900	167400	1149
578	20231103	090500	942511400	167400	167400	167500	167000	988
579	20231103	090400	777208100	167400	167200	167600	167200	1578
580	20231103	090300	513063700	167300	166100	167500	166000	1846
581	20231103	090200	205163100	166400	166400	166600	166000	136
582	20231103	090100	182550900	166400	166300	166500	166100	517
583	20231103	090000	96591800	166600	165800	166800	165800	582