KissMeData/033780/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191500	15677452000	88900	88900	88900	88900	65984
3	20231109	191400	15677452000	88900	88900	88900	88900	0
4	20231109	191300	15677452000	88900	88900	88900	88900	0
5	20231109	191200	15677452000	88900	88900	88900	88900	0
6	20231109	191100	15677452000	88900	88900	88900	88900	0
7	20231109	191000	15677452000	88900	88900	88900	88900	0
8	20231109	190900	15677452000	88900	88900	88900	88900	0
9	20231109	190800	15677452000	88900	88900	88900	88900	0
10	20231109	190700	15677452000	88900	88900	88900	88900	0
11	20231109	190600	15677452000	88900	88900	88900	88900	0
12	20231109	190500	15677452000	88900	88900	88900	88900	0
13	20231109	190400	15677452000	88900	88900	88900	88900	0
14	20231109	190300	15677452000	88900	88900	88900	88900	0
15	20231109	190200	15677452000	88900	88900	88900	88900	0
16	20231109	190100	15677452000	88900	88900	88900	88900	0
17	20231109	190000	15677452000	88900	88900	88900	88900	0
18	20231109	185900	15677452000	88900	88900	88900	88900	0
19	20231109	185800	15677452000	88900	88900	88900	88900	0
20	20231109	185700	15677452000	88900	88900	88900	88900	0
21	20231109	185600	15677452000	88900	88900	88900	88900	0
22	20231109	185500	15677452000	88900	88900	88900	88900	0
23	20231109	185400	15677452000	88900	88900	88900	88900	0
24	20231109	185300	15677452000	88900	88900	88900	88900	0
25	20231109	185200	15677452000	88900	88900	88900	88900	0
26	20231109	185100	15677452000	88900	88900	88900	88900	0
27	20231109	185000	15677452000	88900	88900	88900	88900	0
28	20231109	184900	15677452000	88900	88900	88900	88900	0
29	20231109	184800	15677452000	88900	88900	88900	88900	0
30	20231109	184700	15677452000	88900	88900	88900	88900	0
31	20231109	184600	15677452000	88900	88900	88900	88900	0
32	20231109	184500	15677452000	88900	88900	88900	88900	65984
33	20231109	184400	15677452000	88900	88900	88900	88900	0
34	20231109	184300	15677452000	88900	88900	88900	88900	0
35	20231109	184200	15677452000	88900	88900	88900	88900	0
36	20231109	184100	15677452000	88900	88900	88900	88900	0
37	20231109	184000	15677452000	88900	88900	88900	88900	0
38	20231109	183900	15677452000	88900	88900	88900	88900	0
39	20231109	183800	15677452000	88900	88900	88900	88900	0
40	20231109	183700	15677452000	88900	88900	88900	88900	0
41	20231109	183600	15677452000	88900	88900	88900	88900	0
42	20231109	183500	15677452000	88900	88900	88900	88900	0
43	20231109	183400	15677452000	88900	88900	88900	88900	0
44	20231109	183300	15677452000	88900	88900	88900	88900	0
45	20231109	183200	15677452000	88900	88900	88900	88900	0
46	20231109	183100	15677452000	88900	88900	88900	88900	0
47	20231109	183000	15677452000	88900	88900	88900	88900	0
48	20231109	182900	15677452000	88900	88900	88900	88900	0
49	20231109	182800	15677452000	88900	88900	88900	88900	0
50	20231109	182700	15677452000	88900	88900	88900	88900	0
51	20231109	182600	15677452000	88900	88900	88900	88900	0
52	20231109	182500	15677452000	88900	88900	88900	88900	0
53	20231109	182400	15677452000	88900	88900	88900	88900	0
54	20231109	182300	15677452000	88900	88900	88900	88900	0
55	20231109	182200	15677452000	88900	88900	88900	88900	0
56	20231109	182100	15677452000	88900	88900	88900	88900	0
57	20231109	182000	15677452000	88900	88900	88900	88900	0
58	20231109	181900	15677452000	88900	88900	88900	88900	0
59	20231109	181800	15677452000	88900	88900	88900	88900	0
60	20231109	181700	15677452000	88900	88900	88900	88900	0
61	20231109	181600	15677452000	88900	88900	88900	88900	0
62	20231109	181500	15677452000	88900	88900	88900	88900	65984
63	20231109	181400	15677452000	88900	88900	88900	88900	0
64	20231109	181300	15677452000	88900	88900	88900	88900	0
65	20231109	181200	15677452000	88900	88900	88900	88900	0
66	20231109	181100	15677452000	88900	88900	88900	88900	0
67	20231109	181000	15677452000	88900	88900	88900	88900	0
68	20231109	180900	15677452000	88900	88900	88900	88900	0
69	20231109	180800	15677452000	88900	88900	88900	88900	0
70	20231109	180700	15677452000	88900	88900	88900	88900	0
71	20231109	180600	15677452000	88900	88900	88900	88900	0
72	20231109	180500	15677452000	88900	88900	88900	88900	0
73	20231109	180400	15677452000	88900	88900	88900	88900	0
74	20231109	180300	15677452000	88900	88900	88900	88900	0
75	20231109	180200	15677452000	88900	88900	88900	88900	0
76	20231109	180100	15677452000	88900	88900	88900	88900	0
77	20231109	180000	15677452000	88900	88900	88900	88900	0
78	20231109	175900	15677452000	88900	88900	88900	88900	0
79	20231109	175800	15677452000	88900	88900	88900	88900	0
80	20231109	175700	15677452000	88900	88900	88900	88900	0
81	20231109	175600	15677452000	88900	88900	88900	88900	0
82	20231109	175500	15677452000	88900	88900	88900	88900	0
83	20231109	175400	15677452000	88900	88900	88900	88900	0
84	20231109	175300	15677452000	88900	88900	88900	88900	0
85	20231109	175200	15677452000	88900	88900	88900	88900	0
86	20231109	175100	15677452000	88900	88900	88900	88900	0
87	20231109	175000	15677452000	88900	88900	88900	88900	0
88	20231109	174900	15677452000	88900	88900	88900	88900	0
89	20231109	174800	15677452000	88900	88900	88900	88900	0
90	20231109	174700	15677452000	88900	88900	88900	88900	0
91	20231109	174600	15677452000	88900	88900	88900	88900	0
92	20231109	174500	15677452000	88900	88900	88900	88900	65984
93	20231109	174400	15677452000	88900	88900	88900	88900	0
94	20231109	174300	15677452000	88900	88900	88900	88900	0
95	20231109	174200	15677452000	88900	88900	88900	88900	0
96	20231109	174100	15677452000	88900	88900	88900	88900	0
97	20231109	174000	15677452000	88900	88900	88900	88900	0
98	20231109	173900	15677452000	88900	88900	88900	88900	0
99	20231109	173800	15677452000	88900	88900	88900	88900	0
100	20231109	173700	15677452000	88900	88900	88900	88900	0
101	20231109	173600	15677452000	88900	88900	88900	88900	0
102	20231109	173500	15677452000	88900	88900	88900	88900	0
103	20231109	173400	15677452000	88900	88900	88900	88900	0
104	20231109	173300	15677452000	88900	88900	88900	88900	0
105	20231109	173200	15677452000	88900	88900	88900	88900	0
106	20231109	173100	15677452000	88900	88900	88900	88900	0
107	20231109	173000	15677452000	88900	88900	88900	88900	0
108	20231109	172900	15677452000	88900	88900	88900	88900	0
109	20231109	172800	15677452000	88900	88900	88900	88900	0
110	20231109	172700	15677452000	88900	88900	88900	88900	0
111	20231109	172600	15677452000	88900	88900	88900	88900	0
112	20231109	172500	15677452000	88900	88900	88900	88900	0
113	20231109	172400	15677452000	88900	88900	88900	88900	0
114	20231109	172300	15677452000	88900	88900	88900	88900	0
115	20231109	172200	15677452000	88900	88900	88900	88900	0
116	20231109	172100	15677452000	88900	88900	88900	88900	0
117	20231109	172000	15677452000	88900	88900	88900	88900	0
118	20231109	171900	15677452000	88900	88900	88900	88900	0
119	20231109	171800	15677452000	88900	88900	88900	88900	0
120	20231109	171700	15677452000	88900	88900	88900	88900	0
121	20231109	171600	15677452000	88900	88900	88900	88900	0
122	20231109	171500	15677452000	88900	88900	88900	88900	65984
123	20231109	171400	15677452000	88900	88900	88900	88900	0
124	20231109	171300	15677452000	88900	88900	88900	88900	0
125	20231109	171200	15677452000	88900	88900	88900	88900	0
126	20231109	171100	15677452000	88900	88900	88900	88900	0
127	20231109	171000	15677452000	88900	88900	88900	88900	0
128	20231109	170900	15677452000	88900	88900	88900	88900	0
129	20231109	170800	15677452000	88900	88900	88900	88900	0
130	20231109	170700	15677452000	88900	88900	88900	88900	0
131	20231109	170600	15677452000	88900	88900	88900	88900	0
132	20231109	170500	15677452000	88900	88900	88900	88900	0
133	20231109	170400	15677452000	88900	88900	88900	88900	0
134	20231109	170300	15677452000	88900	88900	88900	88900	0
135	20231109	170200	15677452000	88900	88900	88900	88900	0
136	20231109	170100	15677452000	88900	88900	88900	88900	0
137	20231109	170000	15677452000	88900	88900	88900	88900	0
138	20231109	165900	15677452000	88900	88900	88900	88900	0
139	20231109	165800	15677452000	88900	88900	88900	88900	0
140	20231109	165700	15677452000	88900	88900	88900	88900	0
141	20231109	165600	15677452000	88900	88900	88900	88900	0
142	20231109	165500	15677452000	88900	88900	88900	88900	0
143	20231109	165400	15677452000	88900	88900	88900	88900	0
144	20231109	165300	15677452000	88900	88900	88900	88900	0
145	20231109	165200	15677452000	88900	88900	88900	88900	0
146	20231109	165100	15677452000	88900	88900	88900	88900	0
147	20231109	165000	15677452000	88900	88900	88900	88900	0
148	20231109	164900	15677452000	88900	88900	88900	88900	0
149	20231109	164800	15677452000	88900	88900	88900	88900	0
150	20231109	164700	15677452000	88900	88900	88900	88900	0
151	20231109	164600	15677452000	88900	88900	88900	88900	0
152	20231109	164500	15677452000	88900	88900	88900	88900	65984
153	20231109	164400	15677452000	88900	88900	88900	88900	0
154	20231109	164300	15677452000	88900	88900	88900	88900	0
155	20231109	164200	15677452000	88900	88900	88900	88900	0
156	20231109	164100	15677452000	88900	88900	88900	88900	0
157	20231109	164000	15677452000	88900	88900	88900	88900	0
158	20231109	163900	15677452000	88900	88900	88900	88900	0
159	20231109	163800	15677452000	88900	88900	88900	88900	0
160	20231109	163700	15677452000	88900	88900	88900	88900	0
161	20231109	163600	15677452000	88900	88900	88900	88900	0
162	20231109	163500	15677452000	88900	88900	88900	88900	0
163	20231109	163400	15677452000	88900	88900	88900	88900	0
164	20231109	163300	15677452000	88900	88900	88900	88900	0
165	20231109	163200	15677452000	88900	88900	88900	88900	0
166	20231109	163100	15677452000	88900	88900	88900	88900	0
167	20231109	163000	15677452000	88900	88900	88900	88900	0
168	20231109	162900	15677452000	88900	88900	88900	88900	0
169	20231109	162800	15677452000	88900	88900	88900	88900	0
170	20231109	162700	15677452000	88900	88900	88900	88900	0
171	20231109	162600	15677452000	88900	88900	88900	88900	0
172	20231109	162500	15677452000	88900	88900	88900	88900	0
173	20231109	162400	15677452000	88900	88900	88900	88900	0
174	20231109	162300	15677452000	88900	88900	88900	88900	0
175	20231109	162200	15677452000	88900	88900	88900	88900	0
176	20231109	162100	15677452000	88900	88900	88900	88900	0
177	20231109	162000	15677452000	88900	88900	88900	88900	0
178	20231109	161900	15677452000	88900	88900	88900	88900	0
179	20231109	161800	15677452000	88900	88900	88900	88900	0
180	20231109	161700	15677452000	88900	88900	88900	88900	0
181	20231109	161600	15677452000	88900	88900	88900	88900	0
182	20231109	161500	15677452000	88900	88900	88900	88900	65984
183	20231109	161400	15677452000	88900	88900	88900	88900	0
184	20231109	161300	15677452000	88900	88900	88900	88900	0
185	20231109	161200	15677452000	88900	88900	88900	88900	0
186	20231109	161100	15677452000	88900	88900	88900	88900	0
187	20231109	161000	15677452000	88900	88900	88900	88900	0
188	20231109	160900	15677452000	88900	88900	88900	88900	0
189	20231109	160800	15677452000	88900	88900	88900	88900	0
190	20231109	160700	15677452000	88900	88900	88900	88900	0
191	20231109	160600	15677452000	88900	88900	88900	88900	0
192	20231109	160500	15677452000	88900	88900	88900	88900	0
193	20231109	160400	15677452000	88900	88900	88900	88900	0
194	20231109	160300	15677452000	88900	88900	88900	88900	0
195	20231109	160200	15677452000	88900	88900	88900	88900	0
196	20231109	160100	15677452000	88900	88900	88900	88900	0
197	20231109	160000	15677452000	88900	88900	88900	88900	0
198	20231109	155900	15677452000	88900	88900	88900	88900	0
199	20231109	155800	15677452000	88900	88900	88900	88900	0
200	20231109	155700	15677452000	88900	88900	88900	88900	0
201	20231109	155600	15677452000	88900	88900	88900	88900	0
202	20231109	155500	15677452000	88900	88900	88900	88900	0
203	20231109	155400	15677452000	88900	88900	88900	88900	0
204	20231109	155300	15677452000	88900	88900	88900	88900	0
205	20231109	155200	15677452000	88900	88900	88900	88900	0
206	20231109	155100	15677452000	88900	88900	88900	88900	0
207	20231109	155000	15677452000	88900	88900	88900	88900	0
208	20231109	154900	15677452000	88900	88900	88900	88900	0
209	20231109	154800	15677452000	88900	88900	88900	88900	0
210	20231109	154700	15677452000	88900	88900	88900	88900	0
211	20231109	154600	15677452000	88900	88900	88900	88900	0
212	20231109	154500	15677452000	88900	88900	88900	88900	65984
213	20231109	154400	15677452000	88900	88900	88900	88900	0
214	20231109	154300	15677452000	88900	88900	88900	88900	0
215	20231109	154200	15677452000	88900	88900	88900	88900	0
216	20231109	154100	15677452000	88900	88900	88900	88900	0
217	20231109	154000	15677452000	88900	88900	88900	88900	0
218	20231109	153900	15677452000	88900	88900	88900	88900	0
219	20231109	153800	15677452000	88900	88900	88900	88900	0
220	20231109	153700	15677452000	88900	88900	88900	88900	0
221	20231109	153600	15677452000	88900	88900	88900	88900	0
222	20231109	153500	15677452000	88900	88900	88900	88900	0
223	20231109	153400	15677452000	88900	88900	88900	88900	0
224	20231109	153300	15677452000	88900	88900	88900	88900	0
225	20231109	153200	15677452000	88900	88900	88900	88900	0
226	20231109	153100	15677452000	88900	88900	88900	88900	0
227	20231109	153000	15677452000	88900	88900	88900	88900	65984
228	20231109	152900	9811474400	88900	88900	88900	88900	0
229	20231109	152800	9811474400	88900	88900	88900	88900	0
230	20231109	152700	9811474400	88900	88900	88900	88900	0
231	20231109	152600	9811474400	88900	88900	88900	88900	0
232	20231109	152500	9811474400	88900	88900	88900	88900	0
233	20231109	152400	9811474400	88900	88900	88900	88900	0
234	20231109	152300	9811474400	88900	88900	88900	88900	0
235	20231109	152200	9811474400	88900	88900	88900	88900	0
236	20231109	152100	9811474400	88900	88900	88900	88900	0
237	20231109	152000	9811474400	88900	88900	88900	88900	0
238	20231109	151900	9811474400	88900	89100	89100	88900	1651
239	20231109	151800	9664527800	89100	89000	89100	88900	871
240	20231109	151700	9587004900	89000	88900	89000	88900	194
241	20231109	151600	9569742400	89000	88800	89000	88800	170
242	20231109	151500	9554615200	89000	88800	89000	88800	500
243	20231109	151400	9510164000	88800	88700	88900	88700	533
244	20231109	151300	9462821600	88800	88700	88800	88600	179
245	20231109	151200	9446945000	88600	88700	88800	88600	27
246	20231109	151100	9444550000	88700	88600	88800	88600	67
247	20231109	151000	9438603000	88800	88800	88900	88600	1536
248	20231109	150900	9302344400	88800	88800	88900	88800	605
249	20231109	150800	9248619700	88900	88800	88900	88800	29
250	20231109	150700	9246043100	88800	88800	88900	88800	66
251	20231109	150600	9240181500	88900	88800	88900	88800	92
252	20231109	150500	9232010800	88800	88800	88900	88800	35
253	20231109	150400	9228902200	88800	88900	88900	88800	54
254	20231109	150300	9224105600	88900	88800	88900	88800	36
255	20231109	150200	9220906800	88800	88900	89000	88800	29
256	20231109	150100	9218330900	88900	88800	89000	88800	40
257	20231109	150000	9214776200	88800	88900	89000	88800	217
258	20231109	145900	9195502600	89000	88900	89000	88900	54
259	20231109	145800	9190700600	88900	89100	89100	88900	46
260	20231109	145700	9186610700	88900	88900	89100	88900	45
261	20231109	145600	9182609400	88900	88500	89100	88500	605
262	20231109	145500	9128984200	88500	89000	89100	88400	9384
263	20231109	145400	8294965300	89000	89000	89100	89000	2351
264	20231109	145300	8085715600	89000	89100	89100	89000	482
265	20231109	145200	8042773700	89000	89000	89100	89000	65
266	20231109	145100	8036987000	89100	89100	89100	89000	83
267	20231109	145000	8029596400	89000	89100	89100	89000	143
268	20231109	144900	8016858100	89100	89000	89100	89000	654
269	20231109	144800	7958641000	89100	89100	89100	89000	66
270	20231109	144700	7952761800	89100	89000	89100	89000	103
271	20231109	144600	7943591900	89000	89000	89100	89000	66
272	20231109	144500	7937717800	89000	89000	89100	89000	34
273	20231109	144400	7934691300	89100	89000	89100	89000	105
274	20231109	144300	7925339000	89000	89000	89100	89000	120
275	20231109	144200	7914656500	89100	89000	89100	89000	36
276	20231109	144100	7911451800	89100	89100	89100	89000	62
277	20231109	144000	7905930900	89000	89000	89100	89000	339
278	20231109	143900	7875759000	89000	89100	89100	89000	75
279	20231109	143800	7869082700	89100	89000	89100	89000	131
280	20231109	143700	7857416800	89000	89000	89100	89000	31
281	20231109	143600	7854657300	89000	89000	89100	89000	49
282	20231109	143500	7850295600	89000	89100	89100	89000	173
283	20231109	143400	7834898500	89000	89000	89100	89000	83
284	20231109	143300	7827510400	89000	89100	89100	89000	643
285	20231109	143200	7770279300	89000	89000	89100	89000	154
286	20231109	143100	7756562000	89000	89100	89100	89000	85
287	20231109	143000	7748995300	89000	89000	89100	89000	129
288	20231109	142900	7737514000	89000	89000	89100	89000	89
289	20231109	142800	7729592600	89000	89000	89100	89000	917
290	20231109	142700	7647977800	89000	89000	89100	89000	151
291	20231109	142600	7634530700	89100	89000	89100	89000	119
292	20231109	142500	7623933600	89000	89100	89100	89000	1106
293	20231109	142400	7525439100	89000	89000	89100	89000	310
294	20231109	142300	7497823300	89000	89100	89100	89000	669
295	20231109	142200	7438220900	89000	89000	89100	89000	96
296	20231109	142100	7429676800	89000	89100	89100	89000	205
297	20231109	142000	7411428500	89000	89100	89100	89000	304
298	20231109	141900	7384349400	89000	89100	89100	89000	77
299	20231109	141800	7377492000	89000	89000	89100	89000	207
300	20231109	141700	7359061500	89000	89000	89100	89000	104
301	20231109	141600	7349801500	89100	89100	89100	89000	103
302	20231109	141500	7340627500	89100	89000	89100	89000	109
303	20231109	141400	7330920900	89100	89100	89100	89000	111
304	20231109	141300	7321035000	89000	89000	89100	89000	73
305	20231109	141200	7314537200	89100	89000	89100	89000	48
306	20231109	141100	7310265000	89000	89000	89100	89000	62
307	20231109	141000	7304744800	89000	89000	89100	89000	29
308	20231109	140900	7302163500	89000	89000	89100	89000	101
309	20231109	140800	7293172600	89000	89100	89100	89000	175
310	20231109	140700	7277584500	89000	89000	89100	89000	67
311	20231109	140600	7271618900	89000	89000	89100	89000	43
312	20231109	140500	7267791700	89000	89000	89100	89000	82
313	20231109	140400	7260493400	89000	89000	89000	89000	198
314	20231109	140300	7242871400	89000	89000	89100	89000	190
315	20231109	140200	7225961200	89000	89000	89100	89000	149
316	20231109	140100	7212699600	89000	89000	89100	89000	122
317	20231109	140000	7201840900	89000	89000	89100	89000	296
318	20231109	135900	7175495700	89100	89100	89100	89000	140
319	20231109	135800	7163033600	89000	89000	89100	89000	117
320	20231109	135700	7152620300	89000	89100	89100	89000	103
321	20231109	135600	7143451900	89000	89100	89100	89000	192
322	20231109	135500	7126362900	89100	89000	89100	89000	175
323	20231109	135400	7110786800	89000	89000	89100	89000	190
324	20231109	135300	7093876100	89000	89000	89100	89000	227
325	20231109	135200	7073670200	89000	89100	89100	89000	138
326	20231109	135100	7061386400	89000	89000	89100	89000	95
327	20231109	135000	7052930400	89000	89100	89100	89000	73
328	20231109	134900	7046430700	89000	89000	89100	89000	46
329	20231109	134800	7042335200	89100	89100	89100	89000	43
330	20231109	134700	7038505300	89000	89000	89100	89000	119
331	20231109	134600	7027911500	89100	89000	89100	89000	10
332	20231109	134500	7027020800	89100	89100	89100	89000	116
333	20231109	134400	7016689100	89000	89100	89100	89000	48
334	20231109	134300	7012416100	89100	89000	89100	89000	151
335	20231109	134200	6998976100	89000	89100	89100	89000	43
336	20231109	134100	6995147600	89100	89100	89100	89000	71
337	20231109	134000	6988827400	89100	89100	89100	89000	49
338	20231109	133900	6984462200	89000	89000	89100	89000	65
339	20231109	133800	6978674900	89000	89000	89100	89000	39
340	20231109	133700	6975203100	89000	89100	89100	89000	25
341	20231109	133600	6972977100	89100	89100	89100	89000	51
342	20231109	133500	6968435000	89000	89000	89100	89000	311
343	20231109	133400	6940730400	89100	89100	89100	89000	38
344	20231109	133300	6937345100	89000	89000	89100	89000	9
345	20231109	133200	6936543900	89100	89100	89100	89000	111
346	20231109	133100	6926655300	89000	89000	89100	89000	184
347	20231109	133000	6910276400	89000	89000	89100	89000	12
348	20231109	132900	6909207700	89000	89000	89100	89000	23
349	20231109	132800	6907159300	89100	89000	89100	89000	67
350	20231109	132700	6901193000	89000	89000	89000	88900	4219
351	20231109	132600	6525702400	88900	88900	89000	88900	141
352	20231109	132500	6513164400	88900	89000	89000	88900	105
353	20231109	132400	6503828800	89000	89000	89000	88900	44
354	20231109	132300	6499913600	88900	88900	89000	88900	169
355	20231109	132200	6484888700	88900	88900	89000	88900	40
356	20231109	132100	6481331900	89000	88900	89000	88900	46
357	20231109	132000	6477240800	89000	89000	89000	88900	325
358	20231109	131900	6448321000	88900	89000	89000	88900	1548
359	20231109	131800	6310702500	89000	88900	89000	88900	39
360	20231109	131700	6307231600	89000	88900	89000	88900	570
361	20231109	131600	6256550400	88900	88900	88900	88800	75
362	20231109	131500	6249885200	88900	88900	88900	88900	30
363	20231109	131400	6247218200	88900	88800	88900	88800	458
364	20231109	131300	6206503000	88800	88900	88900	88800	59
365	20231109	131200	6201260400	88900	88900	88900	88900	3
366	20231109	131100	6200993700	88900	88800	88900	88800	12
367	20231109	131000	6199927100	88800	88800	88900	88800	33
368	20231109	130900	6196996500	88900	88900	88900	88800	53
369	20231109	130800	6192288900	88900	88900	88900	88800	30
370	20231109	130700	6189624100	88800	88800	88800	88800	656
371	20231109	130600	6131371300	88900	88900	88900	88900	13
372	20231109	130500	6130215600	88800	88800	88900	88800	74
373	20231109	130400	6123637300	88900	88900	88900	88800	35
374	20231109	130300	6120528100	88900	88900	88900	88900	3
375	20231109	130200	6120261400	88900	88900	88900	88900	8
376	20231109	130100	6119550200	88900	88800	88900	88800	68
377	20231109	130000	6113508800	88900	88800	88900	88800	1413
378	20231109	125900	5987985000	88800	88800	88800	88700	19
379	20231109	125800	5986298500	88700	88800	88800	88700	64
380	20231109	125700	5980616400	88700	88900	88900	88700	1228
381	20231109	125600	5871574400	88900	88900	88900	88800	37
382	20231109	125500	5868285300	88900	88900	88900	88800	41
383	20231109	125400	5864641000	88900	88900	88900	88800	82
384	20231109	125300	5857353500	88900	88900	88900	88900	56
385	20231109	125200	5852375100	88900	88900	88900	88800	21
386	20231109	125100	5850508400	88900	88900	88900	88800	50
387	20231109	125000	5846065700	88900	88900	88900	88900	35
388	20231109	124900	5842954200	88900	88900	88900	88800	60
389	20231109	124800	5837620700	88800	88900	88900	88800	88
390	20231109	124700	5829801500	88900	88900	88900	88900	42
391	20231109	124600	5826067700	88800	88900	88900	88800	74
392	20231109	124500	5819493900	88900	88900	88900	88800	56
393	20231109	124400	5814517800	88800	88800	88900	88800	83
394	20231109	124300	5807147300	88900	88900	88900	88900	48
395	20231109	124200	5802880100	88900	88900	88900	88800	109
396	20231109	124100	5793192300	88900	88900	88900	88900	76
397	20231109	124000	5786435900	88900	88900	88900	88900	40
398	20231109	123900	5782879900	88800	88900	88900	88800	68
399	20231109	123800	5776837100	88900	88900	88900	88900	74
400	20231109	123700	5770258500	88900	88900	88900	88900	63
401	20231109	123600	5764657800	88900	88900	88900	88800	63
402	20231109	123500	5759059400	88900	88900	88900	88800	59
403	20231109	123400	5753815500	88900	88900	88900	88900	9
404	20231109	123300	5753015400	88900	88900	88900	88800	91
405	20231109	123200	5744928600	88900	88900	88900	88800	24
406	20231109	123100	5742796500	88900	88900	88900	88800	34
407	20231109	123000	5739774000	88900	88800	88900	88800	29
408	20231109	122900	5737198200	88800	88900	88900	88800	28
409	20231109	122800	5734711200	88900	88800	88900	88800	57
410	20231109	122700	5729646300	88800	88900	88900	88800	1525
411	20231109	122600	5594083800	89000	89000	89000	89000	69
412	20231109	122500	5587942800	89000	89000	89000	89000	6
413	20231109	122400	5587408800	89000	89000	89000	89000	25
414	20231109	122300	5585183800	88900	89000	89000	88900	45
415	20231109	122200	5581182300	88900	88900	89000	88900	42
416	20231109	122100	5577445400	89000	88900	89000	88900	890
417	20231109	122000	5498310100	88900	88800	88900	88800	359
418	20231109	121900	5466397400	88900	88900	88900	88800	97
419	20231109	121800	5457775100	88900	88900	88900	88800	71
420	20231109	121700	5451463300	88900	88900	88900	88800	122
421	20231109	121600	5440622100	88800	88900	88900	88800	65
422	20231109	121500	5434844000	88900	88900	88900	88900	57
423	20231109	121400	5429776700	88900	88900	88900	88800	81
424	20231109	121300	5422578200	88900	88900	88900	88900	25
425	20231109	121200	5420355700	88900	88900	88900	88900	2
426	20231109	121100	5420177900	88900	88900	88900	88800	55
427	20231109	121000	5415290700	88900	88800	88900	88800	13
428	20231109	120900	5414135800	88800	88900	88900	88800	53
429	20231109	120800	5409425900	88900	88900	88900	88800	85
430	20231109	120700	5401871700	88900	88900	88900	88900	11
431	20231109	120600	5400893800	88900	89000	89000	88900	363
432	20231109	120500	5368619700	88900	89000	89000	88900	95
433	20231109	120400	5360172900	89000	88900	89000	88900	37
434	20231109	120300	5356880000	89000	89000	89000	88900	168
435	20231109	120200	5341943700	89000	89000	89000	88900	28
436	20231109	120100	5339454100	89000	89000	89000	88900	24
437	20231109	120000	5337318300	89000	88800	89000	88800	1217
438	20231109	115900	5229109800	88900	88900	88900	88800	116
439	20231109	115800	5218800800	88900	88900	88900	88800	99
440	20231109	115700	5210000700	88900	88900	88900	88800	106
441	20231109	115600	5200577500	88800	88900	88900	88800	321
442	20231109	115500	5172063100	88900	88900	88900	88800	272
443	20231109	115400	5147892300	88900	88900	88900	88800	50
444	20231109	115300	5143447800	88900	88800	88900	88800	83
445	20231109	115200	5136071500	88900	88900	88900	88800	51
446	20231109	115100	5131537800	88900	88900	88900	88800	60
447	20231109	115000	5126204100	88900	88900	88900	88900	33
448	20231109	114900	5123270400	88900	88800	88900	88800	70
449	20231109	114800	5117049900	88900	88900	88900	88800	51
450	20231109	114700	5112516100	88800	88800	88900	88800	145
451	20231109	114600	5099637400	88800	88900	88900	88800	72
452	20231109	114500	5093238900	88800	88900	88900	88800	80
453	20231109	114400	5086131000	88900	89000	89000	88800	58
454	20231109	114300	5080971200	88900	89000	89000	88900	255
455	20231109	114200	5058294000	89000	89000	89000	88900	2838
456	20231109	114100	4805950700	89000	89000	89000	88900	93
457	20231109	114000	4797673800	89000	89000	89000	88900	157
458	20231109	113900	4783703500	89000	88900	89000	88900	104
459	20231109	113800	4774448300	89000	89000	89000	88900	277
460	20231109	113700	4749814900	89000	88900	89000	88900	57
461	20231109	113600	4744744300	89000	89000	89000	88900	97
462	20231109	113500	4736111600	89000	89000	89000	89000	33
463	20231109	113400	4733174600	88900	89000	89000	88900	91
464	20231109	113300	4725078300	89000	88800	89000	88800	1256
465	20231109	113200	4613402500	88900	88900	88900	88800	684
466	20231109	113100	4552596900	88800	88800	88900	88800	174
467	20231109	113000	4537135300	88900	88900	88900	88900	64
468	20231109	112900	4531445700	88900	88900	88900	88800	53
469	20231109	112800	4526734200	88900	88900	88900	88800	121
470	20231109	112700	4515980000	88900	88900	88900	88800	98
471	20231109	112600	4507268600	88900	88900	88900	88900	85
472	20231109	112500	4499712100	88800	88900	88900	88800	149
473	20231109	112400	4486471000	88900	88900	88900	88800	77
474	20231109	112300	4479625900	88900	88900	88900	88800	97
475	20231109	112200	4471002700	88900	88900	88900	88800	116
476	20231109	112100	4460692800	88900	88900	88900	88900	162
477	20231109	112000	4446291000	88900	88900	88900	88800	61
478	20231109	111900	4440868300	88900	88800	88900	88800	77
479	20231109	111800	4434028100	88900	88900	88900	88800	53
480	20231109	111700	4429316600	88800	88900	88900	88800	42
481	20231109	111600	4425584200	88800	88900	88900	88800	74
482	20231109	111500	4419008100	88900	88800	88900	88800	43
483	20231109	111400	4415187400	88900	88900	88900	88800	56
484	20231109	111300	4410209100	88900	88900	88900	88800	25
485	20231109	111200	4407986800	88900	88900	88900	88800	222
486	20231109	111100	4388267600	88800	88900	88900	88800	265
487	20231109	111000	4364727100	88900	88900	89000	88800	1137
488	20231109	110900	4263662000	89000	89000	89000	88900	239
489	20231109	110800	4242409100	89000	89000	89000	88900	63
490	20231109	110700	4236802200	88900	88900	89000	88900	1009
491	20231109	110600	4147080900	88900	88900	88900	88800	173
492	20231109	110500	4131704200	88900	88900	88900	88900	48
493	20231109	110400	4127437000	88900	88900	88900	88800	69
494	20231109	110300	4121303200	88800	88900	88900	88800	89
495	20231109	110200	4113394800	88900	88900	88900	88800	56
496	20231109	110100	4108416700	88900	88800	88900	88800	92
497	20231109	110000	4100247000	88800	88800	88800	88600	225
498	20231109	105900	4080286400	88800	88800	88800	88800	73
499	20231109	105800	4073804000	88800	88700	88800	88500	670
500	20231109	105700	4014425500	88600	88700	88700	88600	243
501	20231109	105600	3992890200	88700	88700	88700	88700	43
502	20231109	105500	3989076100	88700	88600	88700	88600	34
503	20231109	105400	3986061200	88700	88700	88700	88600	89
504	20231109	105300	3978169200	88700	88700	88700	88500	390
505	20231109	105200	3943609400	88700	88900	88900	88700	597
506	20231109	105100	3890614800	88900	88900	88900	88800	173
507	20231109	105000	3875249600	88900	88900	88900	88900	66
508	20231109	104900	3869382200	88800	88900	88900	88800	751
509	20231109	104800	3802664200	88900	88900	88900	88800	152
510	20231109	104700	3789154500	88900	88900	88900	88900	50
511	20231109	104600	3784709500	88900	88900	88900	88800	97
512	20231109	104500	3776086400	88900	88800	88900	88800	121
513	20231109	104400	3765331900	88900	88900	88900	88800	102
514	20231109	104300	3756264800	88900	88900	88900	88900	67
515	20231109	104200	3750308500	88900	88900	88900	88800	66
516	20231109	104100	3744441300	88800	88900	88900	88800	112
517	20231109	104000	3734486800	88900	88800	88900	88800	208
518	20231109	103900	3716006900	88900	88700	88900	88700	760
519	20231109	103800	3648509800	88700	88800	88800	88700	48
520	20231109	103700	3644249900	88800	88800	88800	88700	5
521	20231109	103600	3643806100	88800	88800	88800	88700	54
522	20231109	103500	3639013500	88800	88800	88800	88700	114
523	20231109	103400	3628898700	88800	88800	88800	88800	7
524	20231109	103300	3628277100	88800	88600	88800	88600	514
525	20231109	103200	3582731700	88600	88800	88800	88500	559
526	20231109	103100	3533173700	88700	88800	88800	88700	32
527	20231109	103000	3530332800	88700	88800	88800	88700	80
528	20231109	102900	3523235000	88800	88700	88800	88700	39
529	20231109	102800	3519774200	88700	88700	88800	88700	16
530	20231109	102700	3518354700	88700	88700	88700	88700	2
531	20231109	102600	3518177300	88800	88900	89000	88800	1871
532	20231109	102500	3351860800	88800	88800	88900	88800	129
533	20231109	102400	3340402700	88800	88900	88900	88800	8
534	20231109	102300	3339691600	88800	88900	88900	88800	61
535	20231109	102200	3334271600	88800	88800	88900	88800	205
536	20231109	102100	3316063800	88800	88800	88800	88700	465
537	20231109	102000	3274797900	88800	88800	88900	88800	836
538	20231109	101900	3200557300	88800	88500	88800	88500	761
539	20231109	101800	3133078400	88600	88600	88600	88600	73
540	20231109	101700	3126610600	88600	88600	88600	88500	327
541	20231109	101600	3097667300	88600	88600	88600	88500	92
542	20231109	101500	3089518100	88600	88500	88600	88500	30
543	20231109	101400	3086860300	88600	88400	88600	88400	28
544	20231109	101300	3084382000	88600	88600	88600	88600	24
545	20231109	101200	3082255600	88600	88400	88600	88400	782
546	20231109	101100	3013042300	88500	88500	88500	88400	31
547	20231109	101000	3010299000	88400	88600	88600	88400	855
548	20231109	100900	2934576900	88700	88700	88700	88600	74
549	20231109	100800	2928019900	88700	88600	88700	88600	89
550	20231109	100700	2920133700	88700	88600	88700	88600	313
551	20231109	100600	2892397500	88700	88700	88700	88600	47
552	20231109	100500	2888228800	88700	88600	88700	88600	41
553	20231109	100400	2884592200	88700	88700	88700	88600	73
554	20231109	100300	2878119100	88700	88700	88700	88600	450
555	20231109	100200	2838246600	88600	88600	88700	88600	58
556	20231109	100100	2833103900	88600	88700	88700	88600	219
557	20231109	100000	2813693100	88700	88700	88700	88600	53
558	20231109	095900	2808993000	88600	88700	88700	88600	44
559	20231109	095800	2805094500	88600	88700	88700	88600	56
560	20231109	095700	2800131600	88600	88600	88600	88600	64
561	20231109	095600	2794461200	88700	88600	88700	88600	41
562	20231109	095500	2790828000	88600	88600	88700	88600	35
563	20231109	095400	2787726700	88700	88600	88700	88600	402
564	20231109	095300	2752109400	88700	88700	88700	88600	27
565	20231109	095200	2749716200	88600	88600	88700	88600	81
566	20231109	095100	2742539400	88700	88800	88800	88700	453
567	20231109	095000	2702357700	88700	88700	88800	88700	128
568	20231109	094900	2691003600	88800	88800	88900	88800	789
569	20231109	094800	2620937800	88800	88700	88900	88700	446
570	20231109	094700	2581333000	88700	88700	88800	88700	145
571	20231109	094600	2568471400	88700	88800	88800	88700	54
572	20231109	094500	2563677600	88700	88700	88800	88700	354
573	20231109	094400	2532274600	88700	88800	88800	88700	30
574	20231109	094300	2529610900	88700	88800	88800	88700	31
575	20231109	094200	2526858200	88700	89000	89000	88700	701
576	20231109	094100	2464546000	88900	88900	89000	88900	111
577	20231109	094000	2454675200	89000	89000	89100	88900	3417
578	20231109	093900	2150561600	88900	89000	89000	88900	72
579	20231109	093800	2144154700	88900	88900	89000	88800	849
580	20231109	093700	2068657900	88800	88800	88900	88800	572
581	20231109	093600	2017851200	88800	88700	88800	88700	256
582	20231109	093500	1995138800	88700	88500	88700	88500	239
583	20231109	093400	1973958400	88600	88600	88600	88500	63
584	20231109	093300	1968376700	88500	88400	88600	88400	39
585	20231109	093200	1964924000	88600	88500	88600	88400	1218
586	20231109	093100	1857107100	88500	88500	88500	88500	9
587	20231109	093000	1856310600	88500	88200	88500	88000	1841
588	20231109	092900	1693881200	88300	88300	88400	88100	366
589	20231109	092800	1661599000	88300	88300	88400	88300	229
590	20231109	092700	1641377800	88300	88300	88400	88300	262
591	20231109	092600	1618242100	88400	88300	88400	88300	41
592	20231109	092500	1614621500	88400	88500	88500	88300	667
593	20231109	092400	1555650600	88500	88400	88500	88400	68
594	20231109	092300	1549638200	88400	88400	88500	88400	309
595	20231109	092200	1522322500	88500	88400	88500	88400	183
596	20231109	092100	1506144000	88500	88400	88500	88400	24
597	20231109	092000	1504021200	88500	88500	88500	88400	227
598	20231109	091900	1483948100	88400	88300	88400	88300	418
599	20231109	091800	1447003000	88400	88500	88600	88300	906
600	20231109	091700	1366852000	88600	88500	88600	88500	35
601	20231109	091600	1363751900	88500	88500	88500	88500	2
602	20231109	091500	1363574900	88500	88600	88600	88500	495
603	20231109	091400	1319766900	88600	88500	88600	88500	67
604	20231109	091300	1313832300	88500	88600	88600	88400	950
605	20231109	091200	1229709500	88600	88700	88700	88600	8
606	20231109	091100	1229000000	88600	88700	88700	88600	874
607	20231109	091000	1151483000	88700	88700	88800	88700	823
608	20231109	090900	1078458800	88800	88700	88800	88700	58
609	20231109	090800	1073310100	88700	88800	88800	88700	378
610	20231109	090700	1039768100	88800	88700	88800	88600	424
611	20231109	090600	1002158800	88700	88700	88700	88600	197
612	20231109	090500	984702300	88700	88400	88700	88400	598
613	20231109	090400	931728600	88400	88700	88700	88400	2235
614	20231109	090300	733966800	88700	88900	89000	88700	790
615	20231109	090200	663769100	88900	88900	89000	88800	2292
616	20231109	090100	459997200	88900	88900	89100	88800	1383
617	20231109	090000	337035900	88600	88200	89000	88100	3813