KissMeData/011170/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185400	15583918100	150400	150400	150400	150400	3501
3	20231103	185300	15583918100	150400	150400	150400	150400	0
4	20231103	185200	15583918100	150400	150400	150400	150400	0
5	20231103	185100	15583918100	150400	150400	150400	150400	0
6	20231103	185000	15583918100	150400	150400	150400	150400	0
7	20231103	184900	15583918100	150400	150400	150400	150400	0
8	20231103	184800	15583918100	150400	150400	150400	150400	0
9	20231103	184700	15583918100	150400	150400	150400	150400	0
10	20231103	184600	15583918100	150400	150400	150400	150400	0
11	20231103	184500	15583918100	150400	150400	150400	150400	0
12	20231103	184400	15583918100	150400	150400	150400	150400	0
13	20231103	184300	15583918100	150400	150400	150400	150400	0
14	20231103	184200	15583918100	150400	150400	150400	150400	0
15	20231103	184100	15583918100	150400	150400	150400	150400	0
16	20231103	184000	15583918100	150400	150400	150400	150400	0
17	20231103	183900	15583918100	150400	150400	150400	150400	0
18	20231103	183800	15583918100	150400	150400	150400	150400	0
19	20231103	183700	15583918100	150400	150400	150400	150400	0
20	20231103	183600	15583918100	150400	150400	150400	150400	0
21	20231103	183500	15583918100	150400	150400	150400	150400	0
22	20231103	183400	15583918100	150400	150400	150400	150400	0
23	20231103	183300	15583918100	150400	150400	150400	150400	0
24	20231103	183200	15583918100	150400	150400	150400	150400	0
25	20231103	183100	15583918100	150400	150400	150400	150400	0
26	20231103	183000	15583918100	150400	150400	150400	150400	0
27	20231103	182900	15583918100	150400	150400	150400	150400	0
28	20231103	182800	15583918100	150400	150400	150400	150400	0
29	20231103	182700	15583918100	150400	150400	150400	150400	0
30	20231103	182600	15583918100	150400	150400	150400	150400	0
31	20231103	182500	15583918100	150400	150400	150400	150400	0
32	20231103	182400	15583918100	150400	150400	150400	150400	3501
33	20231103	182300	15583918100	150400	150400	150400	150400	0
34	20231103	182200	15583918100	150400	150400	150400	150400	0
35	20231103	182100	15583918100	150400	150400	150400	150400	0
36	20231103	182000	15583918100	150400	150400	150400	150400	0
37	20231103	181900	15583918100	150400	150400	150400	150400	0
38	20231103	181800	15583918100	150400	150400	150400	150400	0
39	20231103	181700	15583918100	150400	150400	150400	150400	0
40	20231103	181600	15583918100	150400	150400	150400	150400	0
41	20231103	181500	15583918100	150400	150400	150400	150400	0
42	20231103	181400	15583918100	150400	150400	150400	150400	0
43	20231103	181300	15583918100	150400	150400	150400	150400	0
44	20231103	181200	15583918100	150400	150400	150400	150400	0
45	20231103	181100	15583918100	150400	150400	150400	150400	0
46	20231103	181000	15583918100	150400	150400	150400	150400	0
47	20231103	180900	15583918100	150400	150400	150400	150400	0
48	20231103	180800	15583918100	150400	150400	150400	150400	0
49	20231103	180700	15583918100	150400	150400	150400	150400	0
50	20231103	180600	15583918100	150400	150400	150400	150400	0
51	20231103	180500	15583918100	150400	150400	150400	150400	0
52	20231103	180400	15583918100	150400	150400	150400	150400	0
53	20231103	180300	15583918100	150400	150400	150400	150400	0
54	20231103	180200	15583918100	150400	150400	150400	150400	0
55	20231103	180100	15583918100	150400	150400	150400	150400	0
56	20231103	180000	15583918100	150400	150400	150400	150400	0
57	20231103	175900	15583918100	150400	150400	150400	150400	0
58	20231103	175800	15583918100	150400	150400	150400	150400	0
59	20231103	175700	15583918100	150400	150400	150400	150400	0
60	20231103	175600	15583918100	150400	150400	150400	150400	0
61	20231103	175500	15583918100	150400	150400	150400	150400	0
62	20231103	175400	15583918100	150400	150400	150400	150400	3501
63	20231103	175300	15583918100	150400	150400	150400	150400	0
64	20231103	175200	15583918100	150400	150400	150400	150400	0
65	20231103	175100	15583918100	150400	150400	150400	150400	0
66	20231103	175000	15583918100	150400	150400	150400	150400	0
67	20231103	174900	15583918100	150400	150400	150400	150400	0
68	20231103	174800	15583918100	150400	150400	150400	150400	0
69	20231103	174700	15583918100	150400	150400	150400	150400	0
70	20231103	174600	15583918100	150400	150400	150400	150400	0
71	20231103	174500	15583918100	150400	150400	150400	150400	0
72	20231103	174400	15583918100	150400	150400	150400	150400	0
73	20231103	174300	15583918100	150400	150400	150400	150400	0
74	20231103	174200	15583918100	150400	150400	150400	150400	0
75	20231103	174100	15583918100	150400	150400	150400	150400	0
76	20231103	174000	15583918100	150400	150400	150400	150400	0
77	20231103	173900	15583918100	150400	150400	150400	150400	0
78	20231103	173800	15583918100	150400	150400	150400	150400	0
79	20231103	173700	15583918100	150400	150400	150400	150400	0
80	20231103	173600	15583918100	150400	150400	150400	150400	0
81	20231103	173500	15583918100	150400	150400	150400	150400	0
82	20231103	173400	15583918100	150400	150400	150400	150400	0
83	20231103	173300	15583918100	150400	150400	150400	150400	0
84	20231103	173200	15583918100	150400	150400	150400	150400	0
85	20231103	173100	15583918100	150400	150400	150400	150400	0
86	20231103	173000	15583918100	150400	150400	150400	150400	0
87	20231103	172900	15583918100	150400	150400	150400	150400	0
88	20231103	172800	15583918100	150400	150400	150400	150400	0
89	20231103	172700	15583918100	150400	150400	150400	150400	0
90	20231103	172600	15583918100	150400	150400	150400	150400	0
91	20231103	172500	15583918100	150400	150400	150400	150400	0
92	20231103	172400	15583918100	150400	150400	150400	150400	3501
93	20231103	172300	15583918100	150400	150400	150400	150400	0
94	20231103	172200	15583918100	150400	150400	150400	150400	0
95	20231103	172100	15583918100	150400	150400	150400	150400	0
96	20231103	172000	15583918100	150400	150400	150400	150400	0
97	20231103	171900	15583918100	150400	150400	150400	150400	0
98	20231103	171800	15583918100	150400	150400	150400	150400	0
99	20231103	171700	15583918100	150400	150400	150400	150400	0
100	20231103	171600	15583918100	150400	150400	150400	150400	0
101	20231103	171500	15583918100	150400	150400	150400	150400	0
102	20231103	171400	15583918100	150400	150400	150400	150400	0
103	20231103	171300	15583918100	150400	150400	150400	150400	0
104	20231103	171200	15583918100	150400	150400	150400	150400	0
105	20231103	171100	15583918100	150400	150400	150400	150400	0
106	20231103	171000	15583918100	150400	150400	150400	150400	0
107	20231103	170900	15583918100	150400	150400	150400	150400	0
108	20231103	170800	15583918100	150400	150400	150400	150400	0
109	20231103	170700	15583918100	150400	150400	150400	150400	0
110	20231103	170600	15583918100	150400	150400	150400	150400	0
111	20231103	170500	15583918100	150400	150400	150400	150400	0
112	20231103	170400	15583918100	150400	150400	150400	150400	0
113	20231103	170300	15583918100	150400	150400	150400	150400	0
114	20231103	170200	15583918100	150400	150400	150400	150400	0
115	20231103	170100	15583918100	150400	150400	150400	150400	0
116	20231103	170000	15583918100	150400	150400	150400	150400	0
117	20231103	165900	15583918100	150400	150400	150400	150400	0
118	20231103	165800	15583918100	150400	150400	150400	150400	0
119	20231103	165700	15583918100	150400	150400	150400	150400	0
120	20231103	165600	15583918100	150400	150400	150400	150400	0
121	20231103	165500	15583918100	150400	150400	150400	150400	0
122	20231103	165400	15583918100	150400	150400	150400	150400	3501
123	20231103	165300	15583918100	150400	150400	150400	150400	0
124	20231103	165200	15583918100	150400	150400	150400	150400	0
125	20231103	165100	15583918100	150400	150400	150400	150400	0
126	20231103	165000	15583918100	150400	150400	150400	150400	0
127	20231103	164900	15583918100	150400	150400	150400	150400	0
128	20231103	164800	15583918100	150400	150400	150400	150400	0
129	20231103	164700	15583918100	150400	150400	150400	150400	0
130	20231103	164600	15583918100	150400	150400	150400	150400	0
131	20231103	164500	15583918100	150400	150400	150400	150400	0
132	20231103	164400	15583918100	150400	150400	150400	150400	0
133	20231103	164300	15583918100	150400	150400	150400	150400	0
134	20231103	164200	15583918100	150400	150400	150400	150400	0
135	20231103	164100	15583918100	150400	150400	150400	150400	0
136	20231103	164000	15583918100	150400	150400	150400	150400	0
137	20231103	163900	15583918100	150400	150400	150400	150400	0
138	20231103	163800	15583918100	150400	150400	150400	150400	0
139	20231103	163700	15583918100	150400	150400	150400	150400	0
140	20231103	163600	15583918100	150400	150400	150400	150400	0
141	20231103	163500	15583918100	150400	150400	150400	150400	0
142	20231103	163400	15583918100	150400	150400	150400	150400	0
143	20231103	163300	15583918100	150400	150400	150400	150400	0
144	20231103	163200	15583918100	150400	150400	150400	150400	0
145	20231103	163100	15583918100	150400	150400	150400	150400	0
146	20231103	163000	15583918100	150400	150400	150400	150400	0
147	20231103	162900	15583918100	150400	150400	150400	150400	0
148	20231103	162800	15583918100	150400	150400	150400	150400	0
149	20231103	162700	15583918100	150400	150400	150400	150400	0
150	20231103	162600	15583918100	150400	150400	150400	150400	0
151	20231103	162500	15583918100	150400	150400	150400	150400	0
152	20231103	162400	15583918100	150400	150400	150400	150400	3501
153	20231103	162300	15583918100	150400	150400	150400	150400	0
154	20231103	162200	15583918100	150400	150400	150400	150400	0
155	20231103	162100	15583918100	150400	150400	150400	150400	0
156	20231103	162000	15583918100	150400	150400	150400	150400	0
157	20231103	161900	15583918100	150400	150400	150400	150400	0
158	20231103	161800	15583918100	150400	150400	150400	150400	0
159	20231103	161700	15583918100	150400	150400	150400	150400	0
160	20231103	161600	15583918100	150400	150400	150400	150400	0
161	20231103	161500	15583918100	150400	150400	150400	150400	0
162	20231103	161400	15583918100	150400	150400	150400	150400	0
163	20231103	161300	15583918100	150400	150400	150400	150400	0
164	20231103	161200	15583918100	150400	150400	150400	150400	0
165	20231103	161100	15583918100	150400	150400	150400	150400	0
166	20231103	161000	15583918100	150400	150400	150400	150400	0
167	20231103	160900	15583918100	150400	150400	150400	150400	0
168	20231103	160800	15583918100	150400	150400	150400	150400	0
169	20231103	160700	15583918100	150400	150400	150400	150400	0
170	20231103	160600	15583918100	150400	150400	150400	150400	0
171	20231103	160500	15583918100	150400	150400	150400	150400	0
172	20231103	160400	15583918100	150400	150400	150400	150400	0
173	20231103	160300	15583918100	150400	150400	150400	150400	0
174	20231103	160200	15583918100	150400	150400	150400	150400	0
175	20231103	160100	15583918100	150400	150400	150400	150400	0
176	20231103	160000	15583918100	150400	150400	150400	150400	0
177	20231103	155900	15583918100	150400	150400	150400	150400	0
178	20231103	155800	15583918100	150400	150400	150400	150400	0
179	20231103	155700	15583918100	150400	150400	150400	150400	0
180	20231103	155600	15583918100	150400	150400	150400	150400	0
181	20231103	155500	15583918100	150400	150400	150400	150400	0
182	20231103	155400	15583918100	150400	150400	150400	150400	3501
183	20231103	155300	15583918100	150400	150400	150400	150400	0
184	20231103	155200	15583918100	150400	150400	150400	150400	0
185	20231103	155100	15583918100	150400	150400	150400	150400	0
186	20231103	155000	15583918100	150400	150400	150400	150400	0
187	20231103	154900	15583918100	150400	150400	150400	150400	0
188	20231103	154800	15583918100	150400	150400	150400	150400	0
189	20231103	154700	15583918100	150400	150400	150400	150400	0
190	20231103	154600	15583918100	150400	150400	150400	150400	0
191	20231103	154500	15583918100	150400	150400	150400	150400	0
192	20231103	154400	15583918100	150400	150400	150400	150400	0
193	20231103	154300	15583918100	150400	150400	150400	150400	0
194	20231103	154200	15583918100	150400	150400	150400	150400	0
195	20231103	154100	15583918100	150400	150400	150400	150400	0
196	20231103	154000	15583918100	150400	150400	150400	150400	0
197	20231103	153900	15583918100	150400	150400	150400	150400	0
198	20231103	153800	15583918100	150400	150400	150400	150400	0
199	20231103	153700	15583918100	150400	150400	150400	150400	0
200	20231103	153600	15583918100	150400	150400	150400	150400	0
201	20231103	153500	15583918100	150400	150400	150400	150400	0
202	20231103	153400	15583918100	150400	150400	150400	150400	0
203	20231103	153300	15583918100	150400	150400	150400	150400	0
204	20231103	153200	15583918100	150400	150400	150400	150400	0
205	20231103	153100	15583918100	150400	150400	150400	150400	0
206	20231103	153000	15583918100	150400	150400	150400	150400	3501
207	20231103	152900	15057367700	150400	150400	150400	150400	0
208	20231103	152800	15057367700	150400	150400	150400	150400	0
209	20231103	152700	15057367700	150400	150400	150400	150400	0
210	20231103	152600	15057367700	150400	150400	150400	150400	0
211	20231103	152500	15057367700	150400	150400	150400	150400	0
212	20231103	152400	15057367700	150400	150400	150400	150400	0
213	20231103	152300	15057367700	150400	150400	150400	150400	0
214	20231103	152200	15057367700	150400	150400	150400	150400	0
215	20231103	152100	15057367700	150400	150400	150400	150400	0
216	20231103	152000	15057367700	150400	150400	150400	150400	0
217	20231103	151900	15057367700	150400	149900	150400	149900	74
218	20231103	151800	15046247500	150100	150200	150200	149900	204
219	20231103	151700	15015640600	150200	149900	150200	149800	332
220	20231103	151600	14965812100	149800	149800	150200	149700	189
221	20231103	151500	14937492300	149800	149700	150200	149700	194
222	20231103	151400	14908427800	150200	149800	150200	149700	216
223	20231103	151300	14876051700	149800	149900	150300	149700	240
224	20231103	151200	14840075500	149900	149800	149900	149700	237
225	20231103	151100	14804571100	149900	150000	150100	149500	222
226	20231103	151000	14771309200	149300	149800	150000	149300	1063
227	20231103	150900	14612097200	149800	150200	150200	149800	407
228	20231103	150800	14551022300	150200	150500	150500	150100	322
229	20231103	150700	14502639100	150500	150400	150600	150400	324
230	20231103	150600	14453882400	150400	150700	150700	150400	289
231	20231103	150500	14410379400	150700	150500	150700	150400	731
232	20231103	150400	14300258900	150500	150500	150600	150400	438
233	20231103	150300	14234324500	150500	150500	150600	150400	409
234	20231103	150200	14172784800	150400	150500	150600	150400	232
235	20231103	150100	14137868000	150500	150600	150600	150500	374
236	20231103	150000	14081570000	150400	150500	150600	150400	229
237	20231103	145900	14047099800	150500	150500	150500	150400	351
238	20231103	145800	13994277200	150500	150600	150600	150400	268
239	20231103	145700	13953925100	150600	150400	150600	150400	338
240	20231103	145600	13903058900	150500	150500	150500	150300	264
241	20231103	145500	13863342700	150400	150400	150500	150300	200
242	20231103	145400	13833251700	150300	150400	150500	150300	253
243	20231103	145300	13795192900	150400	150400	150500	150300	227
244	20231103	145200	13761051900	150400	150500	150600	150200	274
245	20231103	145100	13719827400	150300	150300	150400	150200	210
246	20231103	145000	13688264700	150200	150000	150500	150000	393
247	20231103	144900	13629196700	150000	150200	150200	150000	431
248	20231103	144800	13564509400	150200	150200	150200	150100	291
249	20231103	144700	13520806500	150200	150200	150300	150200	444
250	20231103	144600	13454098200	150300	150200	150300	150200	195
251	20231103	144500	13424793900	150300	150300	150400	150200	324
252	20231103	144400	13376096300	150400	150300	150400	150200	200
253	20231103	144300	13346029400	150300	150600	150600	150300	764
254	20231103	144200	13231090500	150500	150600	150600	150500	138
255	20231103	144100	13210312000	150600	150700	150700	150500	325
256	20231103	144000	13161366700	150600	150700	150700	150500	220
257	20231103	143900	13128223500	150600	150700	150700	150500	175
258	20231103	143800	13101865700	150600	150700	150700	150500	206
259	20231103	143700	13070841100	150600	150600	150700	150500	305
260	20231103	143600	13024900300	150600	150500	150600	150400	264
261	20231103	143500	12985171200	150400	150500	150600	150400	94
262	20231103	143400	12971023300	150500	150300	150500	150300	210
263	20231103	143300	12939442300	150300	150700	150700	150300	525
264	20231103	143200	12860432400	150600	150600	150700	150500	218
265	20231103	143100	12827604700	150600	150700	150700	150500	266
266	20231103	143000	12787543800	150700	150700	150800	150600	219
267	20231103	142900	12754539500	150700	150700	150700	150600	105
268	20231103	142800	12738716700	150700	150600	150700	150500	282
269	20231103	142700	12696247400	150600	150700	150700	150500	384
270	20231103	142600	12638392800	150700	150500	150700	150500	525
271	20231103	142500	12559328100	150600	150600	150600	150500	148
272	20231103	142400	12537042900	150500	150500	150600	150400	332
273	20231103	142300	12487069100	150500	150500	150500	150400	144
274	20231103	142200	12465399700	150500	150500	150500	150400	262
275	20231103	142100	12425969400	150500	150400	150500	150300	309
276	20231103	142000	12379496600	150400	150300	150400	150200	506
277	20231103	141900	12303438600	150300	150200	150300	150200	136
278	20231103	141800	12283001100	150300	150400	150400	150200	352
279	20231103	141700	12230080200	150300	150400	150400	150300	87
280	20231103	141600	12216997200	150400	150300	150400	150300	145
281	20231103	141500	12195194200	150300	150300	150400	150300	176
282	20231103	141400	12168734400	150400	150300	150400	150300	142
283	20231103	141300	12147382100	150300	150500	150500	150300	159
284	20231103	141200	12123462200	150500	150200	150500	150200	521
285	20231103	141100	12045143100	150300	150300	150300	150200	131
286	20231103	141000	12025456200	150300	150300	150300	150200	104
287	20231103	140900	12009828900	150300	150000	150300	149900	605
288	20231103	140800	11919006700	150000	150000	150000	149900	84
289	20231103	140700	11906407500	149900	150000	150000	149900	109
290	20231103	140600	11890060300	150000	150000	150000	149900	84
291	20231103	140500	11877462700	150000	150000	150000	149900	116
292	20231103	140400	11860066300	149900	150000	150000	149900	207
293	20231103	140300	11829028500	150000	150000	150000	149900	246
294	20231103	140200	11792144700	150000	149900	150000	149900	95
295	20231103	140100	11777897500	149900	150000	150000	149900	103
296	20231103	140000	11762449800	150000	150000	150000	149900	117
297	20231103	135900	11744901400	149900	149900	150000	149900	134
298	20231103	135800	11724807100	150000	149900	150000	149900	84
299	20231103	135700	11712208700	149900	149900	150000	149900	98
300	20231103	135600	11697511300	149900	149900	150000	149900	115
301	20231103	135500	11680264100	149900	150000	150100	149900	157
302	20231103	135400	11656710900	150000	150100	150100	149900	218
303	20231103	135300	11624007200	150100	150200	150200	150100	501
304	20231103	135200	11548799600	150100	150000	150200	149900	545
305	20231103	135100	11467011800	149900	149900	150000	149900	144
306	20231103	135000	11445418300	149900	149900	150000	149800	863
307	20231103	134900	11316052600	149900	149900	149900	149800	242
308	20231103	134800	11279793700	149900	150000	150000	149900	85
309	20231103	134700	11267048700	150000	149900	150000	149900	225
310	20231103	134600	11233313800	149900	150000	150000	149900	92
311	20231103	134500	11219515000	149900	150000	150100	149900	200
312	20231103	134400	11189524300	150100	150000	150100	150000	244
313	20231103	134300	11152917100	150000	150000	150100	150000	88
314	20231103	134200	11139715200	150100	150100	150100	150000	117
315	20231103	134100	11122161900	150100	150000	150100	150000	49
316	20231103	134000	11114809100	150100	150000	150100	150000	104
317	20231103	133900	11099205600	150000	150100	150100	150000	173
318	20231103	133800	11073245800	150100	150000	150100	150000	96
319	20231103	133700	11058845100	150000	150100	150100	150000	290
320	20231103	133600	11015340900	150100	150100	150100	150000	66
321	20231103	133500	11005435500	150100	150000	150100	150000	123
322	20231103	133400	10986975600	150100	150100	150100	150000	38
323	20231103	133300	10981272500	150000	150300	150300	150000	405
324	20231103	133200	10920458100	150200	150300	150300	150200	187
325	20231103	133100	10892369100	150300	150300	150300	150200	144
326	20231103	133000	10870736200	150200	150300	150300	150200	57
327	20231103	132900	10862171200	150300	150200	150300	150100	482
328	20231103	132800	10789773100	150200	150100	150200	150100	94
329	20231103	132700	10775656100	150200	150200	150200	150100	88
330	20231103	132600	10762440700	150200	150100	150200	150100	100
331	20231103	132500	10747426800	150200	150200	150200	150100	102
332	20231103	132400	10732113400	150200	149900	150200	149800	1399
333	20231103	132300	10522288900	149800	149900	149900	149800	206
334	20231103	132200	10491411500	149900	149800	149900	149800	133
335	20231103	132100	10471476400	149900	149900	149900	149800	76
336	20231103	132000	10460084900	149900	149900	149900	149800	46
337	20231103	131900	10453191400	149800	149800	149900	149800	76
338	20231103	131800	10441801500	149900	149800	149900	149800	132
339	20231103	131700	10422016900	149900	149800	149900	149800	42
340	20231103	131600	10415721800	149800	149800	149900	149800	57
341	20231103	131500	10407180400	149900	149900	149900	149800	58
342	20231103	131400	10398488600	149900	149900	149900	149800	37
343	20231103	131300	10392944000	149900	149800	149900	149800	75
344	20231103	131200	10381705400	149900	149900	149900	149800	59
345	20231103	131100	10372863800	149800	149900	149900	149800	50
346	20231103	131000	10365370700	149800	149800	149900	149800	57
347	20231103	130900	10356828700	149900	149600	149900	149600	1030
348	20231103	130800	10202619000	149700	149700	149700	149600	152
349	20231103	130700	10179866500	149700	149600	149700	149600	68
350	20231103	130600	10169692100	149600	149700	149700	149600	86
351	20231103	130500	10156823100	149700	149800	149800	149600	99
352	20231103	130400	10142000600	149800	149800	149900	149700	309
353	20231103	130300	10095733800	149900	149800	149900	149800	287
354	20231103	130200	10052738500	149900	149900	149900	149800	65
355	20231103	130100	10042997600	149800	149900	149900	149800	48
356	20231103	130000	10035804300	149900	149900	149900	149800	28
357	20231103	125900	10031607300	149800	149900	149900	149800	62
358	20231103	125800	10022315500	149800	149900	149900	149800	66
359	20231103	125700	10012425600	149900	149800	149900	149800	22
360	20231103	125600	10009128300	149900	149900	149900	149800	62
361	20231103	125500	9999837300	149900	149800	149900	149800	138
362	20231103	125400	9979162700	149900	149800	149900	149800	180
363	20231103	125300	9952182700	149800	149800	149900	149700	1109
364	20231103	125200	9786044400	149800	149800	149800	149700	67
365	20231103	125100	9776008300	149800	149800	149800	149700	190
366	20231103	125000	9747547900	149800	149800	149800	149700	69
367	20231103	124900	9737212300	149700	149800	149800	149700	54
368	20231103	124800	9729124800	149800	149800	149800	149700	66
369	20231103	124700	9719240000	149800	149800	149800	149800	59
370	20231103	124600	9710401800	149700	149800	149800	149700	149
371	20231103	124500	9688085000	149800	149800	149800	149700	38
372	20231103	124400	9682393200	149800	149800	149800	149700	82
373	20231103	124300	9670111500	149800	149700	149800	149700	67
374	20231103	124200	9660076800	149800	149800	149800	149700	89
375	20231103	124100	9646744700	149800	149800	149800	149700	75
376	20231103	124000	9635511600	149800	149700	149800	149700	63
377	20231103	123900	9626074800	149800	149800	149800	149700	174
378	20231103	123800	9600011200	149800	149700	149800	149600	379
379	20231103	123700	9543266400	149700	149700	149700	149600	50
380	20231103	123600	9535783300	149700	149700	149700	149600	244
381	20231103	123500	9499257900	149700	149700	149700	149600	31
382	20231103	123400	9494617600	149700	149600	149700	149600	46
383	20231103	123300	9487734100	149700	149700	149700	149600	45
384	20231103	123200	9480998100	149600	149600	149700	149600	54
385	20231103	123100	9472917100	149700	149400	149700	149400	461
386	20231103	123000	9403980600	149500	149500	149500	149400	28
387	20231103	122900	9399795400	149500	149500	149500	149400	48
388	20231103	122800	9392620700	149500	149400	149500	149400	42
389	20231103	122700	9386344300	149400	149500	149500	149400	14
390	20231103	122600	9384251900	149500	149400	149500	149400	44
391	20231103	122500	9377676600	149400	149400	149500	149400	23
392	20231103	122400	9374238800	149500	149200	149500	149100	809
393	20231103	122300	9253518600	149200	149100	149200	149100	89
394	20231103	122200	9240242200	149100	149100	149200	149100	59
395	20231103	122100	9231441400	149200	149200	149200	149100	55
396	20231103	122000	9223235700	149100	149200	149200	149100	65
397	20231103	121900	9213539100	149100	149200	149200	149100	37
398	20231103	121800	9208020700	149200	149200	149200	149100	44
399	20231103	121700	9201457200	149200	149200	149200	149100	26
400	20231103	121600	9197579600	149200	149300	149300	149200	130
401	20231103	121500	9178182900	149300	149300	149300	149200	161
402	20231103	121400	9154147500	149200	149200	149300	149200	68
403	20231103	121300	9143997800	149200	149500	149500	149200	425
404	20231103	121200	9080541000	149400	149500	149500	149400	39
405	20231103	121100	9074712000	149400	149500	149500	149400	31
406	20231103	121000	9070078400	149500	149500	149500	149400	90
407	20231103	120900	9056630700	149500	149400	149600	149400	207
408	20231103	120800	9025690700	149500	149000	149500	148900	1308
409	20231103	120700	8830709300	149000	149000	149000	148900	92
410	20231103	120600	8817005100	149000	149000	149000	148900	40
411	20231103	120500	8811045700	149000	149000	149000	148900	176
412	20231103	120400	8784823100	149000	148900	149000	148900	71
413	20231103	120300	8774244800	148900	149000	149000	148900	88
414	20231103	120200	8761134600	149000	149000	149000	148900	40
415	20231103	120100	8755176100	149000	149000	149000	148900	76
416	20231103	120000	8743852200	149000	149000	149000	148900	111
417	20231103	115900	8727315000	149000	148900	149000	148900	24
418	20231103	115800	8723739500	149000	149000	149000	148900	20
419	20231103	115700	8720760900	149000	148900	149000	148900	41
420	20231103	115600	8714654000	149000	149000	149000	148900	82
421	20231103	115500	8702438300	149000	149100	149100	148900	66
422	20231103	115400	8692604200	149100	149100	149100	149000	39
423	20231103	115300	8686790700	149100	149100	149100	149000	55
424	20231103	115200	8678593400	149100	149100	149100	149000	64
425	20231103	115100	8669056300	149000	149200	149200	148900	181
426	20231103	115000	8642086000	149200	149200	149200	149100	195
427	20231103	114900	8613010800	149100	149200	149200	149100	20
428	20231103	114800	8610027600	149200	149200	149200	149100	58
429	20231103	114700	8601377500	149100	149200	149200	149100	14
430	20231103	114600	8599289000	149200	149000	149200	148900	1091
431	20231103	114500	8436705300	149000	149000	149000	148900	63
432	20231103	114400	8427320100	149000	149000	149000	148900	55
433	20231103	114300	8419126500	149000	149000	149000	148900	115
434	20231103	114200	8401998100	149000	149200	149200	148900	536
435	20231103	114100	8322096600	149200	149200	149200	149100	56
436	20231103	114000	8313743000	149200	149100	149200	149100	53
437	20231103	113900	8305837200	149200	149200	149200	149100	39
438	20231103	113800	8300018500	149200	149100	149200	149100	83
439	20231103	113700	8287639600	149100	149200	149200	149100	174
440	20231103	113600	8261692900	149200	149200	149200	149100	67
441	20231103	113500	8251699400	149200	149200	149200	149100	75
442	20231103	113400	8240511400	149100	149200	149200	149100	24
443	20231103	113300	8236930700	149200	149300	149300	149100	106
444	20231103	113200	8221115600	149200	149300	149300	149200	61
445	20231103	113100	8212012000	149300	149300	149300	149200	69
446	20231103	113000	8201712100	149300	149000	149300	148900	1169
447	20231103	112900	8027421300	149000	149000	149000	148900	174
448	20231103	112800	8001497300	148900	149000	149000	148900	55
449	20231103	112700	7993307000	149000	149000	149000	148900	75
450	20231103	112600	7982134300	149000	149000	149000	148900	720
451	20231103	112500	7874871000	148900	149200	149200	148900	260
452	20231103	112400	7836128900	149200	149100	149200	149100	98
453	20231103	112300	7821514200	149200	149400	149500	149100	637
454	20231103	112200	7726402400	149500	149700	149700	149500	459
455	20231103	112100	7657761600	149600	149600	149700	149600	65
456	20231103	112000	7648035100	149700	149700	149700	149600	44
457	20231103	111900	7641449100	149700	149700	149700	149600	129
458	20231103	111800	7622141200	149700	149600	149800	149600	192
459	20231103	111700	7593397400	149600	149600	149700	149500	300
460	20231103	111600	7548512400	149500	149600	149700	149500	312
461	20231103	111500	7501829100	149600	149600	149600	149500	47
462	20231103	111400	7494798800	149600	149500	149700	149400	425
463	20231103	111300	7431245600	149400	149500	149500	149400	323
464	20231103	111200	7382960900	149500	149500	149500	149400	73
465	20231103	111100	7372050700	149500	149400	149500	149400	134
466	20231103	111000	7352028400	149400	149300	149400	149200	431
467	20231103	110900	7287678200	149200	149400	149400	149200	87
468	20231103	110800	7274687000	149400	149500	149500	149300	141
469	20231103	110700	7253621300	149500	149300	149500	149300	166
470	20231103	110600	7228823100	149300	149200	149300	149100	250
471	20231103	110500	7191518900	149300	149200	149500	149100	276
472	20231103	110400	7150312000	149200	149300	149300	149200	60
473	20231103	110300	7141358900	149300	149000	149400	149000	631
474	20231103	110200	7047276500	148900	149000	149000	148900	126
475	20231103	110100	7028513500	148900	148900	149000	148900	46
476	20231103	110000	7021661900	149000	148700	149000	148700	577
477	20231103	105900	6935814100	148800	148800	148800	148700	138
478	20231103	105800	6915284500	148800	149000	149100	148700	349
479	20231103	105700	6863311500	149100	149100	149100	149000	212
480	20231103	105600	6831709800	149100	148700	149700	148700	1238
481	20231103	105500	6647181800	148800	148800	148800	148700	694
482	20231103	105400	6543917000	148800	148900	148900	148700	103
483	20231103	105300	6528590300	148900	149300	149300	148900	619
484	20231103	105200	6436351100	149300	149500	149600	149300	253
485	20231103	105100	6398548800	149500	149600	149700	149500	193
486	20231103	105000	6369677500	149700	149800	149800	149600	120
487	20231103	104900	6351710500	149700	149700	149800	149700	74
488	20231103	104800	6340628000	149800	149700	149800	149700	70
489	20231103	104700	6330144500	149700	149800	149900	149700	225
490	20231103	104600	6296441800	149800	150100	150100	149800	852
491	20231103	104500	6168718200	150000	150000	150100	150000	54
492	20231103	104400	6160614100	150100	150100	150100	150000	79
493	20231103	104300	6148757500	150100	150200	150200	150000	285
494	20231103	104200	6105969000	150300	150200	150300	150100	216
495	20231103	104100	6073524800	150200	150100	150200	150000	167
496	20231103	104000	6048454300	150100	150100	150100	150000	308
497	20231103	103900	6002223600	150100	150200	150200	150100	90
498	20231103	103800	5988706500	150100	150100	150100	150000	137
499	20231103	103700	5968143400	150000	150200	150200	150000	50
500	20231103	103600	5960638100	150000	150000	150200	149900	225
501	20231103	103500	5926879100	149900	149800	150100	149800	593
502	20231103	103400	5837949100	149900	149900	149900	149800	86
503	20231103	103300	5825062900	149900	149900	149900	149800	23
504	20231103	103200	5821615300	149800	149700	150000	149700	89
505	20231103	103100	5808279300	149800	149900	150000	149800	149
506	20231103	103000	5785941600	150000	149900	150000	149700	93
507	20231103	102900	5772012000	149900	149600	149900	149500	464
508	20231103	102800	5702604400	149600	149900	150000	149600	880
509	20231103	102700	5570767300	149900	149900	150000	149700	916
510	20231103	102600	5433538400	150000	150000	150100	149900	50
511	20231103	102500	5426038000	150100	150000	150100	150000	584
512	20231103	102400	5338421200	150000	150200	150300	150000	484
513	20231103	102300	5265752100	150300	150400	150500	150300	266
514	20231103	102200	5225758500	150500	150400	150500	150400	63
515	20231103	102100	5216283100	150400	150500	150600	150400	209
516	20231103	102000	5184828700	150600	150900	150900	150600	751
517	20231103	101900	5071626700	150800	150800	150900	150800	82
518	20231103	101800	5059257500	150800	150900	150900	150800	185
519	20231103	101700	5031354400	150900	150900	150900	150900	44
520	20231103	101600	5024714800	150800	150900	150900	150800	111
521	20231103	101500	5007966800	150900	150900	150900	150800	53
522	20231103	101400	4999970400	150800	150900	150900	150800	236
523	20231103	101300	4964377800	150900	150800	150900	150800	45
524	20231103	101200	4957587800	150900	150800	150900	150800	297
525	20231103	101100	4912790600	150800	150900	150900	150800	202
526	20231103	101000	4882326100	150800	150600	150900	150600	558
527	20231103	100900	4798192200	150700	150500	150700	150400	278
528	20231103	100800	4756341600	150400	150400	150500	150300	116
529	20231103	100700	4738893700	150400	150400	150400	150300	52
530	20231103	100600	4731073800	150300	150400	150400	150200	55
531	20231103	100500	4722806800	150300	150200	150400	150200	169
532	20231103	100400	4697398200	150300	150200	150300	150100	60
533	20231103	100300	4688385300	150100	150100	150200	150000	273
534	20231103	100200	4647408400	150200	150200	150300	150100	76
535	20231103	100100	4635991300	150200	150200	150300	150100	116
536	20231103	100000	4618564200	150200	150200	150400	150200	96
537	20231103	095900	4604136700	150100	149900	150100	149900	121
538	20231103	095800	4585980400	150000	150000	150100	149900	171
539	20231103	095700	4560331000	150000	150100	150100	149900	294
540	20231103	095600	4516245400	150000	150100	150100	150000	34
541	20231103	095500	4511142200	150100	150100	150100	149900	117
542	20231103	095400	4493591400	150100	149900	150200	149900	239
543	20231103	095300	4457737500	149900	149700	149900	149700	137
544	20231103	095200	4437213600	149800	149600	149800	149500	189
545	20231103	095100	4408928100	149600	149800	149800	149600	133
546	20231103	095000	4389022700	149700	149500	149800	149500	176
547	20231103	094900	4362693200	149500	149600	149600	149400	150
548	20231103	094800	4340269600	149600	149500	149800	149500	104
549	20231103	094700	4324708500	149500	149600	149600	149400	138
550	20231103	094600	4304080700	149600	149100	149800	149100	557
551	20231103	094500	4220803000	149200	149700	149700	148900	1594
552	20231103	094400	3982620000	149700	149800	149800	149600	152
553	20231103	094300	3959867400	149800	149700	149800	149700	344
554	20231103	094200	3908337100	149800	150200	150300	149600	843
555	20231103	094100	3781903300	150300	150200	150300	150100	299
556	20231103	094000	3736990600	150100	150400	150500	150100	454
557	20231103	093900	3668741100	150500	150400	150500	150400	74
558	20231103	093800	3657607200	150500	150500	150500	150400	105
559	20231103	093700	3641812300	150400	150400	150500	150300	207
560	20231103	093600	3610677900	150300	150800	150900	150300	447
561	20231103	093500	3543341100	150900	150900	151000	150800	442
562	20231103	093400	3476648700	151000	150800	151000	150700	361
563	20231103	093300	3422194100	150800	150800	150900	150700	141
564	20231103	093200	3400931600	150900	150900	151000	150800	449
565	20231103	093100	3333192700	151000	150800	151000	150800	209
566	20231103	093000	3301658300	150900	150900	150900	150800	122
567	20231103	092900	3283255700	150900	150800	151000	150800	760
568	20231103	092800	3168613000	150800	150600	150800	150600	419
569	20231103	092700	3105471800	150600	150700	150700	150600	216
570	20231103	092600	3072934800	150700	151200	151200	150600	523
571	20231103	092500	2993991600	151200	151200	151300	151100	83
572	20231103	092400	2981441900	151200	151100	151200	151100	230
573	20231103	092300	2946686200	151000	151000	151100	150900	256
574	20231103	092200	2908017000	151000	150900	151100	150900	343
575	20231103	092100	2856225000	150900	150700	151000	150600	764
576	20231103	092000	2741043200	150700	150800	150800	150600	365
577	20231103	091900	2686024600	150700	150600	150800	150600	284
578	20231103	091800	2643225200	150700	150500	150800	150500	425
579	20231103	091700	2579201300	150500	150200	150500	150200	550
580	20231103	091600	2496481400	150200	149900	150200	149900	356
581	20231103	091500	2443060500	150100	149800	150100	149700	624
582	20231103	091400	2349578400	149900	150200	150200	149800	756
583	20231103	091300	2236160500	150200	150400	150400	150200	263
584	20231103	091200	2196633500	150400	150700	150700	150400	293
585	20231103	091100	2152532000	150700	151200	151500	150700	1162
586	20231103	091000	1976930400	151200	151000	151200	150900	2050
587	20231103	090900	1667235400	151000	151400	151500	150900	1151
588	20231103	090800	1493271000	151300	151000	151500	151000	643
589	20231103	090700	1396039900	151100	151700	151700	151100	625
590	20231103	090600	1301384800	151700	151400	151900	151400	1623
591	20231103	090500	1055201800	151300	150800	151600	150800	1000
592	20231103	090400	904028400	150800	150700	151200	150700	1487
593	20231103	090300	679547000	150800	150000	150800	150000	948
594	20231103	090200	536908200	150100	150800	150900	150000	592
595	20231103	090100	447900200	150800	150100	150900	150000	984
596	20231103	090000	299813200	150100	149000	150900	148900	2001