KissMeData/011210/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185500	4941589800	53700	53700	53700	53700	4496
3	20231108	185400	4941589800	53700	53700	53700	53700	0
4	20231108	185300	4941589800	53700	53700	53700	53700	0
5	20231108	185200	4941589800	53700	53700	53700	53700	0
6	20231108	185100	4941589800	53700	53700	53700	53700	0
7	20231108	185000	4941589800	53700	53700	53700	53700	0
8	20231108	184900	4941589800	53700	53700	53700	53700	0
9	20231108	184800	4941589800	53700	53700	53700	53700	0
10	20231108	184700	4941589800	53700	53700	53700	53700	0
11	20231108	184600	4941589800	53700	53700	53700	53700	0
12	20231108	184500	4941589800	53700	53700	53700	53700	0
13	20231108	184400	4941589800	53700	53700	53700	53700	0
14	20231108	184300	4941589800	53700	53700	53700	53700	0
15	20231108	184200	4941589800	53700	53700	53700	53700	0
16	20231108	184100	4941589800	53700	53700	53700	53700	0
17	20231108	184000	4941589800	53700	53700	53700	53700	0
18	20231108	183900	4941589800	53700	53700	53700	53700	0
19	20231108	183800	4941589800	53700	53700	53700	53700	0
20	20231108	183700	4941589800	53700	53700	53700	53700	0
21	20231108	183600	4941589800	53700	53700	53700	53700	0
22	20231108	183500	4941589800	53700	53700	53700	53700	0
23	20231108	183400	4941589800	53700	53700	53700	53700	0
24	20231108	183300	4941589800	53700	53700	53700	53700	0
25	20231108	183200	4941589800	53700	53700	53700	53700	0
26	20231108	183100	4941589800	53700	53700	53700	53700	0
27	20231108	183000	4941589800	53700	53700	53700	53700	0
28	20231108	182900	4941589800	53700	53700	53700	53700	0
29	20231108	182800	4941589800	53700	53700	53700	53700	0
30	20231108	182700	4941589800	53700	53700	53700	53700	0
31	20231108	182600	4941589800	53700	53700	53700	53700	0
32	20231108	182500	4941589800	53700	53700	53700	53700	4496
33	20231108	182400	4941589800	53700	53700	53700	53700	0
34	20231108	182300	4941589800	53700	53700	53700	53700	0
35	20231108	182200	4941589800	53700	53700	53700	53700	0
36	20231108	182100	4941589800	53700	53700	53700	53700	0
37	20231108	182000	4941589800	53700	53700	53700	53700	0
38	20231108	181900	4941589800	53700	53700	53700	53700	0
39	20231108	181800	4941589800	53700	53700	53700	53700	0
40	20231108	181700	4941589800	53700	53700	53700	53700	0
41	20231108	181600	4941589800	53700	53700	53700	53700	0
42	20231108	181500	4941589800	53700	53700	53700	53700	0
43	20231108	181400	4941589800	53700	53700	53700	53700	0
44	20231108	181300	4941589800	53700	53700	53700	53700	0
45	20231108	181200	4941589800	53700	53700	53700	53700	0
46	20231108	181100	4941589800	53700	53700	53700	53700	0
47	20231108	181000	4941589800	53700	53700	53700	53700	0
48	20231108	180900	4941589800	53700	53700	53700	53700	0
49	20231108	180800	4941589800	53700	53700	53700	53700	0
50	20231108	180700	4941589800	53700	53700	53700	53700	0
51	20231108	180600	4941589800	53700	53700	53700	53700	0
52	20231108	180500	4941589800	53700	53700	53700	53700	0
53	20231108	180400	4941589800	53700	53700	53700	53700	0
54	20231108	180300	4941589800	53700	53700	53700	53700	0
55	20231108	180200	4941589800	53700	53700	53700	53700	0
56	20231108	180100	4941589800	53700	53700	53700	53700	0
57	20231108	180000	4941589800	53700	53700	53700	53700	0
58	20231108	175900	4941589800	53700	53700	53700	53700	0
59	20231108	175800	4941589800	53700	53700	53700	53700	0
60	20231108	175700	4941589800	53700	53700	53700	53700	0
61	20231108	175600	4941589800	53700	53700	53700	53700	0
62	20231108	175500	4941589800	53700	53700	53700	53700	4496
63	20231108	175400	4941589800	53700	53700	53700	53700	0
64	20231108	175300	4941589800	53700	53700	53700	53700	0
65	20231108	175200	4941589800	53700	53700	53700	53700	0
66	20231108	175100	4941589800	53700	53700	53700	53700	0
67	20231108	175000	4941589800	53700	53700	53700	53700	0
68	20231108	174900	4941589800	53700	53700	53700	53700	0
69	20231108	174800	4941589800	53700	53700	53700	53700	0
70	20231108	174700	4941589800	53700	53700	53700	53700	0
71	20231108	174600	4941589800	53700	53700	53700	53700	0
72	20231108	174500	4941589800	53700	53700	53700	53700	0
73	20231108	174400	4941589800	53700	53700	53700	53700	0
74	20231108	174300	4941589800	53700	53700	53700	53700	0
75	20231108	174200	4941589800	53700	53700	53700	53700	0
76	20231108	174100	4941589800	53700	53700	53700	53700	0
77	20231108	174000	4941589800	53700	53700	53700	53700	0
78	20231108	173900	4941589800	53700	53700	53700	53700	0
79	20231108	173800	4941589800	53700	53700	53700	53700	0
80	20231108	173700	4941589800	53700	53700	53700	53700	0
81	20231108	173600	4941589800	53700	53700	53700	53700	0
82	20231108	173500	4941589800	53700	53700	53700	53700	0
83	20231108	173400	4941589800	53700	53700	53700	53700	0
84	20231108	173300	4941589800	53700	53700	53700	53700	0
85	20231108	173200	4941589800	53700	53700	53700	53700	0
86	20231108	173100	4941589800	53700	53700	53700	53700	0
87	20231108	173000	4941589800	53700	53700	53700	53700	0
88	20231108	172900	4941589800	53700	53700	53700	53700	0
89	20231108	172800	4941589800	53700	53700	53700	53700	0
90	20231108	172700	4941589800	53700	53700	53700	53700	0
91	20231108	172600	4941589800	53700	53700	53700	53700	0
92	20231108	172500	4941589800	53700	53700	53700	53700	4496
93	20231108	172400	4941589800	53700	53700	53700	53700	0
94	20231108	172300	4941589800	53700	53700	53700	53700	0
95	20231108	172200	4941589800	53700	53700	53700	53700	0
96	20231108	172100	4941589800	53700	53700	53700	53700	0
97	20231108	172000	4941589800	53700	53700	53700	53700	0
98	20231108	171900	4941589800	53700	53700	53700	53700	0
99	20231108	171800	4941589800	53700	53700	53700	53700	0
100	20231108	171700	4941589800	53700	53700	53700	53700	0
101	20231108	171600	4941589800	53700	53700	53700	53700	0
102	20231108	171500	4941589800	53700	53700	53700	53700	0
103	20231108	171400	4941589800	53700	53700	53700	53700	0
104	20231108	171300	4941589800	53700	53700	53700	53700	0
105	20231108	171200	4941589800	53700	53700	53700	53700	0
106	20231108	171100	4941589800	53700	53700	53700	53700	0
107	20231108	171000	4941589800	53700	53700	53700	53700	0
108	20231108	170900	4941589800	53700	53700	53700	53700	0
109	20231108	170800	4941589800	53700	53700	53700	53700	0
110	20231108	170700	4941589800	53700	53700	53700	53700	0
111	20231108	170600	4941589800	53700	53700	53700	53700	0
112	20231108	170500	4941589800	53700	53700	53700	53700	0
113	20231108	170400	4941589800	53700	53700	53700	53700	0
114	20231108	170300	4941589800	53700	53700	53700	53700	0
115	20231108	170200	4941589800	53700	53700	53700	53700	0
116	20231108	170100	4941589800	53700	53700	53700	53700	0
117	20231108	170000	4941589800	53700	53700	53700	53700	0
118	20231108	165900	4941589800	53700	53700	53700	53700	0
119	20231108	165800	4941589800	53700	53700	53700	53700	0
120	20231108	165700	4941589800	53700	53700	53700	53700	0
121	20231108	165600	4941589800	53700	53700	53700	53700	0
122	20231108	165500	4941589800	53700	53700	53700	53700	4496
123	20231108	165400	4941589800	53700	53700	53700	53700	0
124	20231108	165300	4941589800	53700	53700	53700	53700	0
125	20231108	165200	4941589800	53700	53700	53700	53700	0
126	20231108	165100	4941589800	53700	53700	53700	53700	0
127	20231108	165000	4941589800	53700	53700	53700	53700	0
128	20231108	164900	4941589800	53700	53700	53700	53700	0
129	20231108	164800	4941589800	53700	53700	53700	53700	0
130	20231108	164700	4941589800	53700	53700	53700	53700	0
131	20231108	164600	4941589800	53700	53700	53700	53700	0
132	20231108	164500	4941589800	53700	53700	53700	53700	0
133	20231108	164400	4941589800	53700	53700	53700	53700	0
134	20231108	164300	4941589800	53700	53700	53700	53700	0
135	20231108	164200	4941589800	53700	53700	53700	53700	0
136	20231108	164100	4941589800	53700	53700	53700	53700	0
137	20231108	164000	4941589800	53700	53700	53700	53700	0
138	20231108	163900	4941589800	53700	53700	53700	53700	0
139	20231108	163800	4941589800	53700	53700	53700	53700	0
140	20231108	163700	4941589800	53700	53700	53700	53700	0
141	20231108	163600	4941589800	53700	53700	53700	53700	0
142	20231108	163500	4941589800	53700	53700	53700	53700	0
143	20231108	163400	4941589800	53700	53700	53700	53700	0
144	20231108	163300	4941589800	53700	53700	53700	53700	0
145	20231108	163200	4941589800	53700	53700	53700	53700	0
146	20231108	163100	4941589800	53700	53700	53700	53700	0
147	20231108	163000	4941589800	53700	53700	53700	53700	0
148	20231108	162900	4941589800	53700	53700	53700	53700	0
149	20231108	162800	4941589800	53700	53700	53700	53700	0
150	20231108	162700	4941589800	53700	53700	53700	53700	0
151	20231108	162600	4941589800	53700	53700	53700	53700	0
152	20231108	162500	4941589800	53700	53700	53700	53700	4496
153	20231108	162400	4941589800	53700	53700	53700	53700	0
154	20231108	162300	4941589800	53700	53700	53700	53700	0
155	20231108	162200	4941589800	53700	53700	53700	53700	0
156	20231108	162100	4941589800	53700	53700	53700	53700	0
157	20231108	162000	4941589800	53700	53700	53700	53700	0
158	20231108	161900	4941589800	53700	53700	53700	53700	0
159	20231108	161800	4941589800	53700	53700	53700	53700	0
160	20231108	161700	4941589800	53700	53700	53700	53700	0
161	20231108	161600	4941589800	53700	53700	53700	53700	0
162	20231108	161500	4941589800	53700	53700	53700	53700	0
163	20231108	161400	4941589800	53700	53700	53700	53700	0
164	20231108	161300	4941589800	53700	53700	53700	53700	0
165	20231108	161200	4941589800	53700	53700	53700	53700	0
166	20231108	161100	4941589800	53700	53700	53700	53700	0
167	20231108	161000	4941589800	53700	53700	53700	53700	0
168	20231108	160900	4941589800	53700	53700	53700	53700	0
169	20231108	160800	4941589800	53700	53700	53700	53700	0
170	20231108	160700	4941589800	53700	53700	53700	53700	0
171	20231108	160600	4941589800	53700	53700	53700	53700	0
172	20231108	160500	4941589800	53700	53700	53700	53700	0
173	20231108	160400	4941589800	53700	53700	53700	53700	0
174	20231108	160300	4941589800	53700	53700	53700	53700	0
175	20231108	160200	4941589800	53700	53700	53700	53700	0
176	20231108	160100	4941589800	53700	53700	53700	53700	0
177	20231108	160000	4941589800	53700	53700	53700	53700	0
178	20231108	155900	4941589800	53700	53700	53700	53700	0
179	20231108	155800	4941589800	53700	53700	53700	53700	0
180	20231108	155700	4941589800	53700	53700	53700	53700	0
181	20231108	155600	4941589800	53700	53700	53700	53700	0
182	20231108	155500	4941589800	53700	53700	53700	53700	4496
183	20231108	155400	4941589800	53700	53700	53700	53700	0
184	20231108	155300	4941589800	53700	53700	53700	53700	0
185	20231108	155200	4941589800	53700	53700	53700	53700	0
186	20231108	155100	4941589800	53700	53700	53700	53700	0
187	20231108	155000	4941589800	53700	53700	53700	53700	0
188	20231108	154900	4941589800	53700	53700	53700	53700	0
189	20231108	154800	4941589800	53700	53700	53700	53700	0
190	20231108	154700	4941589800	53700	53700	53700	53700	0
191	20231108	154600	4941589800	53700	53700	53700	53700	0
192	20231108	154500	4941589800	53700	53700	53700	53700	0
193	20231108	154400	4941589800	53700	53700	53700	53700	0
194	20231108	154300	4941589800	53700	53700	53700	53700	0
195	20231108	154200	4941589800	53700	53700	53700	53700	0
196	20231108	154100	4941589800	53700	53700	53700	53700	0
197	20231108	154000	4941589800	53700	53700	53700	53700	0
198	20231108	153900	4941589800	53700	53700	53700	53700	0
199	20231108	153800	4941589800	53700	53700	53700	53700	0
200	20231108	153700	4941589800	53700	53700	53700	53700	0
201	20231108	153600	4941589800	53700	53700	53700	53700	0
202	20231108	153500	4941589800	53700	53700	53700	53700	0
203	20231108	153400	4941589800	53700	53700	53700	53700	0
204	20231108	153300	4941589800	53700	53700	53700	53700	0
205	20231108	153200	4941589800	53700	53700	53700	53700	0
206	20231108	153100	4941589800	53700	53700	53700	53700	0
207	20231108	153000	4941589800	53700	53700	53700	53700	4496
208	20231108	152900	4700154600	53700	53700	53700	53700	0
209	20231108	152800	4700154600	53700	53700	53700	53700	0
210	20231108	152700	4700154600	53700	53700	53700	53700	0
211	20231108	152600	4700154600	53700	53700	53700	53700	0
212	20231108	152500	4700154600	53700	53700	53700	53700	0
213	20231108	152400	4700154600	53700	53700	53700	53700	0
214	20231108	152300	4700154600	53700	53700	53700	53700	0
215	20231108	152200	4700154600	53700	53700	53700	53700	0
216	20231108	152100	4700154600	53700	53700	53700	53700	0
217	20231108	152000	4700154600	53700	53700	53700	53700	0
218	20231108	151900	4700154600	53700	53800	53800	53700	605
219	20231108	151800	4667623100	53800	53800	53800	53700	379
220	20231108	151700	4647258300	53800	53700	53800	53700	153
221	20231108	151600	4639036700	53800	53600	53800	53600	1754
222	20231108	151500	4544850400	53600	53600	53700	53600	129
223	20231108	151400	4537934100	53700	53600	53700	53600	239
224	20231108	151300	4525118200	53600	53700	53700	53600	123
225	20231108	151200	4518522100	53700	53600	53700	53600	122
226	20231108	151100	4511974400	53600	53600	53600	53600	84
227	20231108	151000	4507472000	53600	53600	53700	53600	113
228	20231108	150900	4501414900	53600	53600	53600	53600	71
229	20231108	150800	4497609300	53600	53600	53700	53600	267
230	20231108	150700	4483292800	53600	53600	53700	53600	70
231	20231108	150600	4479540100	53600	53600	53700	53600	126
232	20231108	150500	4472785600	53600	53500	53700	53500	963
233	20231108	150400	4421167800	53500	53500	53600	53500	168
234	20231108	150300	4412169900	53600	53500	53600	53500	170
235	20231108	150200	4403071500	53500	53500	53600	53500	143
236	20231108	150100	4395419400	53500	53600	53600	53500	867
237	20231108	150000	4348964400	53600	53600	53700	53600	307
238	20231108	145900	4332508700	53600	53600	53700	53600	207
239	20231108	145800	4321410500	53600	53600	53700	53600	69
240	20231108	145700	4317711000	53600	53600	53700	53600	113
241	20231108	145600	4311652700	53600	53600	53700	53600	121
242	20231108	145500	4305166900	53600	53600	53700	53600	116
243	20231108	145400	4298948100	53600	53600	53700	53600	88
244	20231108	145300	4294229100	53600	53600	53700	53600	61
245	20231108	145200	4290959400	53600	53600	53800	53600	846
246	20231108	145100	4245561100	53600	53700	53700	53500	90
247	20231108	145000	4240738600	53500	53700	53700	53500	359
248	20231108	144900	4221503500	53700	53600	53700	53600	241
249	20231108	144800	4208585700	53600	53600	53600	53600	62
250	20231108	144700	4205262500	53600	53500	53700	53500	1030
251	20231108	144600	4150061300	53500	53500	53600	53500	109
252	20231108	144500	4144227000	53500	53500	53600	53500	342
253	20231108	144400	4125924000	53500	53600	53600	53500	164
254	20231108	144300	4117142800	53600	53600	53700	53600	266
255	20231108	144200	4102885000	53600	53600	53700	53600	181
256	20231108	144100	4093183300	53600	53600	53700	53600	129
257	20231108	144000	4086268700	53600	53600	53700	53600	96
258	20231108	143900	4081123000	53600	53600	53700	53600	176
259	20231108	143800	4071689200	53600	53600	53700	53600	205
260	20231108	143700	4060700800	53600	53500	53700	53500	1161
261	20231108	143600	3998476700	53500	53600	53700	53500	1082
262	20231108	143500	3940495300	53600	53600	53700	53600	213
263	20231108	143400	3929078300	53600	53600	53700	53600	227
264	20231108	143300	3916910500	53600	53600	53700	53600	178
265	20231108	143200	3907368900	53600	53600	53700	53600	174
266	20231108	143100	3898042200	53600	53600	53700	53600	141
267	20231108	143000	3890484500	53600	53600	53700	53600	113
268	20231108	142900	3884427600	53700	53600	53700	53600	247
269	20231108	142800	3871188200	53600	53600	53700	53600	230
270	20231108	142700	3858859300	53600	53600	53700	53600	151
271	20231108	142600	3850764700	53600	53600	53700	53600	498
272	20231108	142500	3824070900	53600	53600	53700	53600	154
273	20231108	142400	3815815400	53600	53700	53700	53600	133
274	20231108	142300	3808685400	53600	53600	53700	53600	174
275	20231108	142200	3799357900	53600	53600	53700	53600	147
276	20231108	142100	3791477700	53600	53700	53700	53600	163
277	20231108	142000	3782739500	53600	53600	53700	53600	175
278	20231108	141900	3773354900	53600	53600	53700	53600	179
279	20231108	141800	3763760300	53600	53600	53700	53600	89
280	20231108	141700	3758989700	53600	53700	53800	53600	878
281	20231108	141600	3711845900	53700	53700	53700	53700	136
282	20231108	141500	3704542700	53700	53800	53800	53700	215
283	20231108	141400	3692984500	53800	53800	53900	53800	189
284	20231108	141300	3682815400	53900	53800	53900	53800	141
285	20231108	141200	3675229300	53800	53900	53900	53800	88
286	20231108	141100	3670494600	53800	53800	53900	53800	224
287	20231108	141000	3658442300	53900	53800	53900	53800	106
288	20231108	140900	3652738500	53800	53800	53800	53800	128
289	20231108	140800	3645852100	53800	53800	53900	53800	198
290	20231108	140700	3635197600	53800	53800	53900	53800	131
291	20231108	140600	3628148900	53800	53900	53900	53800	342
292	20231108	140500	3609748300	53800	53800	53900	53800	737
293	20231108	140400	3570096800	53800	53800	53800	53800	143
294	20231108	140300	3562403400	53800	53900	53900	53800	333
295	20231108	140200	3544463100	53900	53900	54000	53900	188
296	20231108	140100	3534329800	53900	53900	54000	53900	95
297	20231108	140000	3529208100	53900	53900	54000	53900	107
298	20231108	135900	3523440600	53900	53900	53900	53800	662
299	20231108	135800	3487765200	53800	53900	53900	53800	92
300	20231108	135700	3482809500	53900	53800	53900	53800	193
301	20231108	135600	3472419200	53800	53800	53900	53800	63
302	20231108	135500	3469027700	53800	53800	53900	53800	103
303	20231108	135400	3463485700	53800	53800	53900	53800	117
304	20231108	135300	3457190100	53900	53800	53900	53800	166
305	20231108	135200	3448258200	53800	53800	53900	53800	93
306	20231108	135100	3443253800	53800	53800	53900	53800	618
307	20231108	135000	3410005200	53800	53800	53900	53800	160
308	20231108	134900	3401396100	53800	53900	53900	53800	276
309	20231108	134800	3386534200	53900	53900	53900	53800	148
310	20231108	134700	3378570600	53800	53800	53800	53800	92
311	20231108	134600	3373621000	53800	53800	53900	53800	230
312	20231108	134500	3361246100	53900	53800	53900	53800	126
313	20231108	134400	3354466300	53800	53800	53900	53800	86
314	20231108	134300	3349839400	53800	53800	53900	53800	589
315	20231108	134200	3318109800	53800	53900	53900	53800	122
316	20231108	134100	3311540500	53900	53800	53900	53700	279
317	20231108	134000	3296529600	53900	53800	53900	53800	619
318	20231108	133900	3263227300	53800	53700	53800	53700	113
319	20231108	133800	3257157200	53700	53800	53800	53700	142
320	20231108	133700	3249529500	53800	53700	53800	53700	122
321	20231108	133600	3242976100	53700	53800	53800	53700	122
322	20231108	133500	3236423900	53700	53700	53800	53700	122
323	20231108	133400	3229871600	53700	53800	53800	53700	125
324	20231108	133300	3223158000	53700	53600	53700	53600	634
325	20231108	133200	3189121900	53700	53600	53700	53600	99
326	20231108	133100	3183812600	53700	53700	53700	53700	161
327	20231108	133000	3175166900	53800	53800	53800	53700	92
328	20231108	132900	3170225500	53700	53800	53800	53700	159
329	20231108	132800	3161686200	53700	53700	53800	53700	91
330	20231108	132700	3156799400	53800	53700	53800	53700	144
331	20231108	132600	3149065600	53700	53700	53800	53700	686
332	20231108	132500	3112188200	53700	53800	53800	53700	150
333	20231108	132400	3104132100	53800	53700	53800	53700	160
334	20231108	132300	3095537900	53700	53700	53800	53700	86
335	20231108	132200	3090919600	53700	53800	53800	53700	97
336	20231108	132100	3085706800	53700	53700	53800	53700	93
337	20231108	132000	3080711700	53700	53700	53800	53700	45
338	20231108	131900	3078295100	53700	53700	53800	53700	111
339	20231108	131800	3072332700	53700	53700	53800	53700	122
340	20231108	131700	3065776300	53700	53800	53800	53700	104
341	20231108	131600	3060187200	53700	53700	53700	53700	74
342	20231108	131500	3056213400	53700	53700	53700	53700	42
343	20231108	131400	3053958000	53700	53700	53700	53700	93
344	20231108	131300	3048963900	53700	53800	53800	53700	59
345	20231108	131200	3045794600	53700	53700	53800	53700	164
346	20231108	131100	3036987700	53700	53700	53700	53700	54
347	20231108	131000	3034087900	53700	53700	53800	53700	85
348	20231108	130900	3029523300	53700	53700	53800	53700	126
349	20231108	130800	3022757000	53700	53700	53800	53700	135
350	20231108	130700	3015503800	53700	53700	53700	53700	46
351	20231108	130600	3013033600	53800	53700	53800	53700	103
352	20231108	130500	3007502200	53700	53800	53800	53700	63
353	20231108	130400	3004118900	53700	53800	53800	53700	228
354	20231108	130300	2991857800	53700	53700	53800	53700	78
355	20231108	130200	2987667000	53700	53700	53800	53600	168
356	20231108	130100	2978646500	53600	53700	53700	53600	18
357	20231108	130000	2977681500	53700	53600	53800	53600	289
358	20231108	125900	2962169600	53600	53600	53700	53600	108
359	20231108	125800	2956378000	53700	53700	53700	53600	151
360	20231108	125700	2948272800	53700	53700	53800	53700	37
361	20231108	125600	2946285700	53700	53700	53800	53700	53
362	20231108	125500	2943439400	53700	53700	53800	53700	61
363	20231108	125400	2940163500	53800	53700	53800	53700	124
364	20231108	125300	2933502600	53700	53700	53700	53700	70
365	20231108	125200	2929743600	53700	53700	53700	53700	12
366	20231108	125100	2929099200	53700	53700	53700	53700	69
367	20231108	125000	2925393900	53700	53700	53700	53600	706
368	20231108	124900	2887482900	53600	53600	53600	53600	59
369	20231108	124800	2884320500	53700	53600	53700	53600	87
370	20231108	124700	2879654900	53600	53700	53700	53600	86
371	20231108	124600	2875039100	53700	53600	53700	53600	106
372	20231108	124500	2869352500	53600	53600	53600	53600	40
373	20231108	124400	2867208500	53600	53600	53700	53600	36
374	20231108	124300	2865278800	53600	53600	53700	53600	83
375	20231108	124200	2860829900	53600	53600	53600	53600	30
376	20231108	124100	2859221900	53600	53700	53700	53600	185
377	20231108	124000	2849294700	53600	53600	53700	53600	30
378	20231108	123900	2847686600	53600	53600	53600	53600	33
379	20231108	123800	2845917800	53600	53600	53600	53600	50
380	20231108	123700	2843237800	53600	53600	53600	53600	17
381	20231108	123600	2842326600	53600	53700	53700	53600	88
382	20231108	123500	2837607300	53600	53600	53600	53600	59
383	20231108	123400	2834444900	53600	53600	53600	53600	61
384	20231108	123300	2831175300	53700	53700	53700	53600	462
385	20231108	123200	2806372000	53700	53700	53700	53700	12
386	20231108	123100	2805727600	53700	53800	53800	53700	35
387	20231108	123000	2803848000	53700	53700	53800	53700	63
388	20231108	122900	2800463300	53700	53700	53700	53700	37
389	20231108	122800	2798476400	53700	53600	53700	53600	521
390	20231108	122700	2770501200	53700	53700	53700	53600	53
391	20231108	122600	2767659200	53600	53600	53700	53600	96
392	20231108	122500	2762509400	53600	53600	53600	53600	27
393	20231108	122400	2761062200	53600	53600	53700	53600	105
394	20231108	122300	2755433200	53600	53700	53700	53600	23
395	20231108	122200	2754199800	53700	53600	53700	53600	40
396	20231108	122100	2752055700	53600	53600	53600	53600	127
397	20231108	122000	2745248500	53600	53600	53600	53600	64
398	20231108	121900	2741818100	53600	53600	53600	53600	41
399	20231108	121800	2739620500	53600	53600	53700	53600	38
400	20231108	121700	2737583300	53600	53600	53700	53600	107
401	20231108	121600	2731848000	53600	53700	53700	53600	184
402	20231108	121500	2721978700	53700	53700	53800	53700	93
403	20231108	121400	2716979700	53700	53700	53800	53700	60
404	20231108	121300	2713757600	53700	53600	53700	53600	269
405	20231108	121200	2699312800	53600	53600	53600	53600	36
406	20231108	121100	2697383200	53600	53600	53700	53600	38
407	20231108	121000	2695346100	53700	53600	53700	53600	129
408	20231108	120900	2688431600	53600	53700	53700	53600	31
409	20231108	120800	2686769800	53600	53600	53700	53600	61
410	20231108	120700	2683498900	53700	53600	53700	53600	209
411	20231108	120600	2672296200	53600	53600	53600	53600	13
412	20231108	120500	2671599400	53600	53600	53700	53500	1103
413	20231108	120400	2612486600	53600	53500	53600	53500	49
414	20231108	120300	2609863500	53500	53600	53600	53500	585
415	20231108	120200	2578510200	53600	53600	53600	53600	299
416	20231108	120100	2562483800	53600	53600	53700	53600	37
417	20231108	120000	2560500200	53700	53600	53700	53600	72
418	20231108	115900	2556640800	53600	53600	53600	53600	91
419	20231108	115800	2551763200	53600	53600	53600	53600	100
420	20231108	115700	2546403200	53600	53600	53700	53600	67
421	20231108	115600	2542811800	53600	53600	53600	53600	88
422	20231108	115500	2538095000	53600	53600	53700	53600	156
423	20231108	115400	2529732900	53600	53700	53700	53600	60
424	20231108	115300	2526516800	53600	53600	53600	53600	131
425	20231108	115200	2519495200	53600	53600	53600	53600	79
426	20231108	115100	2515260800	53600	53600	53600	53600	119
427	20231108	115000	2508882400	53600	53600	53700	53600	93
428	20231108	114900	2503897500	53600	53600	53700	53600	152
429	20231108	114800	2495744800	53600	53600	53600	53600	62
430	20231108	114700	2492421600	53600	53700	53700	53600	116
431	20231108	114600	2486203300	53600	53600	53700	53600	284
432	20231108	114500	2470973800	53600	53600	53600	53600	71
433	20231108	114400	2467168200	53600	53600	53700	53600	127
434	20231108	114300	2460356900	53600	53600	53700	53600	110
435	20231108	114200	2454459700	53700	53600	53700	53600	195
436	20231108	114100	2443996700	53700	53600	53700	53600	123
437	20231108	114000	2437402400	53600	53600	53700	53600	94
438	20231108	113900	2432363900	53600	53600	53700	53600	101
439	20231108	113800	2426950200	53600	53600	53700	53600	158
440	20231108	113700	2418480500	53600	53600	53700	53600	119
441	20231108	113600	2412097000	53600	53600	53700	53600	146
442	20231108	113500	2404269900	53600	53700	53700	53600	1294
443	20231108	113400	2334852700	53700	53700	53800	53700	114
444	20231108	113300	2328730800	53700	53700	53800	53700	78
445	20231108	113200	2324542000	53700	53700	53700	53700	84
446	20231108	113100	2320031200	53700	53700	53700	53700	85
447	20231108	113000	2315466700	53700	53700	53700	53700	112
448	20231108	112900	2309452300	53700	53700	53700	53700	103
449	20231108	112800	2303921200	53700	53700	53700	53700	65
450	20231108	112700	2300430700	53700	53700	53800	53700	177
451	20231108	112600	2290917700	53700	53700	53700	53700	67
452	20231108	112500	2287319800	53700	53800	53800	53700	167
453	20231108	112400	2278346000	53800	53700	53800	53700	314
454	20231108	112300	2261463900	53700	53800	53800	53700	383
455	20231108	112200	2240867300	53900	53800	53900	53800	105
456	20231108	112100	2235218100	53800	53800	53900	53800	36
457	20231108	112000	2233281200	53800	53800	53900	53800	89
458	20231108	111900	2228490600	53800	53900	53900	53800	125
459	20231108	111800	2221759000	53900	54000	54000	53800	506
460	20231108	111700	2194491500	54000	53700	54000	53700	318
461	20231108	111600	2177360300	53700	53700	53800	53700	111
462	20231108	111500	2171397200	53700	53700	53700	53700	97
463	20231108	111400	2166188300	53700	53700	53700	53600	442
464	20231108	111300	2142460300	53700	53700	53700	53700	88
465	20231108	111200	2137734700	53700	53700	53700	53700	113
466	20231108	111100	2131666600	53700	53700	53800	53700	49
467	20231108	111000	2129035200	53700	53700	53700	53700	128
468	20231108	110900	2122161600	53700	53800	53800	53700	173
469	20231108	110800	2112864100	53800	53600	53900	53600	1019
470	20231108	110700	2058092800	53600	53600	53600	53600	102
471	20231108	110600	2052625600	53600	53700	53700	53600	582
472	20231108	110500	2021379900	53700	53700	53800	53700	68
473	20231108	110400	2017728100	53700	53700	53800	53700	340
474	20231108	110300	1999470000	53700	53800	53800	53700	486
475	20231108	110200	1973341100	53800	53800	53800	53800	77
476	20231108	110100	1969198500	53800	53900	53900	53800	78
477	20231108	110000	1965001900	53900	53800	53900	53800	141
478	20231108	105900	1957412600	53800	53800	53800	53800	210
479	20231108	105800	1946114600	53800	53800	53800	53800	131
480	20231108	105700	1939066800	53800	53800	53900	53800	123
481	20231108	105600	1932449100	53800	53800	53900	53800	96
482	20231108	105500	1927281300	53900	53800	53900	53800	99
483	20231108	105400	1921954800	53900	53800	53900	53800	73
484	20231108	105300	1918024800	53900	53900	53900	53800	88
485	20231108	105200	1913283600	53900	53900	53900	53900	70
486	20231108	105100	1909510600	53900	53900	53900	53900	105
487	20231108	105000	1903851100	53900	53900	53900	53900	32
488	20231108	104900	1902126300	53900	53800	53900	53800	669
489	20231108	104800	1866100700	53800	53800	53900	53800	81
490	20231108	104700	1861742700	53800	53800	53800	53800	70
491	20231108	104600	1857976700	53800	53800	53800	53800	145
492	20231108	104500	1850175700	53800	53900	53900	53800	64
493	20231108	104400	1846729300	53800	53800	53800	53800	104
494	20231108	104300	1841134100	53800	53700	53800	53700	229
495	20231108	104200	1828821700	53700	53700	53800	53700	73
496	20231108	104100	1824901500	53700	53700	53700	53700	88
497	20231108	104000	1820175900	53700	53700	53800	53700	316
498	20231108	103900	1803188800	53700	53700	53700	53700	280
499	20231108	103800	1788152800	53800	53800	53800	53700	212
500	20231108	103700	1776751900	53800	53800	53800	53800	136
501	20231108	103600	1769435100	53800	53800	53800	53800	105
502	20231108	103500	1763786100	53800	53800	53800	53800	109
503	20231108	103400	1757921900	53800	53800	53800	53800	50
504	20231108	103300	1755231900	53800	53800	53900	53800	106
505	20231108	103200	1749529000	53800	53800	53800	53800	109
506	20231108	103100	1743664800	53800	53800	53900	53800	36
507	20231108	103000	1741727900	53800	53700	53800	53700	386
508	20231108	102900	1720970400	53700	53700	53700	53700	29
509	20231108	102800	1719413100	53800	53900	53900	53700	685
510	20231108	102700	1682531200	53900	53900	53900	53900	54
511	20231108	102600	1679620600	53900	53900	53900	53900	14
512	20231108	102500	1678866000	53900	53900	54000	53900	46
513	20231108	102400	1676385600	54000	53700	54000	53700	727
514	20231108	102300	1637223000	53700	53700	53700	53700	43
515	20231108	102200	1634913900	53700	53700	53800	53700	138
516	20231108	102100	1627499300	53700	53800	53800	53700	53
517	20231108	102000	1624653100	53800	53700	53800	53700	243
518	20231108	101900	1611603800	53700	53700	53700	53700	12
519	20231108	101800	1610959400	53700	53800	53800	53700	92
520	20231108	101700	1606013600	53800	53800	53800	53800	195
521	20231108	101600	1595522600	53800	53800	53900	53800	280
522	20231108	101500	1580446800	53800	53800	53900	53800	53
523	20231108	101400	1577595300	53800	53800	53800	53800	11
524	20231108	101300	1577003500	53800	53800	53800	53800	34
525	20231108	101200	1575174300	53800	53900	53900	53800	168
526	20231108	101100	1566135100	53900	53900	53900	53800	49
527	20231108	101000	1563498000	53900	53800	53900	53800	160
528	20231108	100900	1554879700	53900	53800	53900	53800	26
529	20231108	100800	1553480800	53900	53800	53900	53800	35
530	20231108	100700	1551597700	53800	53900	53900	53800	43
531	20231108	100600	1549284100	53800	53900	53900	53800	63
532	20231108	100500	1545894600	53800	53800	53900	53800	34
533	20231108	100400	1544064100	53800	53800	53800	53800	45
534	20231108	100300	1541643100	53800	53800	53800	53800	285
535	20231108	100200	1526310100	53800	53700	54000	53700	712
536	20231108	100100	1488008400	53700	53700	53700	53600	384
537	20231108	100000	1467393600	53700	53800	53800	53700	34
538	20231108	095900	1465567500	53700	53700	53700	53700	274
539	20231108	095800	1450853700	53700	53700	53800	53700	73
540	20231108	095700	1446933300	53700	53700	53700	53700	341
541	20231108	095600	1428621600	53700	53700	53800	53700	713
542	20231108	095500	1390326400	53700	53700	53800	53700	179
543	20231108	095400	1380712000	53800	53800	53900	53700	458
544	20231108	095300	1356095900	53800	53900	53900	53800	536
545	20231108	095200	1327258000	53900	53900	53900	53900	229
546	20231108	095100	1314914900	53900	53900	53900	53900	80
547	20231108	095000	1310602900	53900	54000	54000	53900	52
548	20231108	094900	1307800000	53900	54000	54000	53900	197
549	20231108	094800	1297167300	54000	54000	54000	54000	32
550	20231108	094700	1295439300	54000	54000	54100	54000	314
551	20231108	094600	1278480800	54000	53900	54100	53800	1141
552	20231108	094500	1216872800	53900	53900	53900	53900	116
553	20231108	094400	1210620400	53900	53900	53900	53900	315
554	20231108	094300	1193641900	53900	53900	54000	53900	20
555	20231108	094200	1192563800	54000	54000	54000	53900	95
556	20231108	094100	1187437300	53900	54000	54000	53900	60
557	20231108	094000	1184200900	53900	54000	54000	53900	178
558	20231108	093900	1174591700	54100	54100	54100	54000	66
559	20231108	093800	1171026000	54100	54000	54100	54000	169
560	20231108	093700	1161899900	53900	53900	54000	53900	90
561	20231108	093600	1157048400	53900	54000	54000	53900	2213
562	20231108	093500	1037669200	54100	54100	54200	54100	294
563	20231108	093400	1021763700	54100	54100	54100	54000	451
564	20231108	093300	997401400	54100	54100	54100	54100	72
565	20231108	093200	993506200	54200	54200	54200	54200	56
566	20231108	093100	990471000	54200	54200	54300	54200	83
567	20231108	093000	985969400	54200	54200	54200	54200	411
568	20231108	092900	963693200	54200	54100	54200	54100	233
569	20231108	092800	951071500	54100	54000	54100	54000	321
570	20231108	092700	933737200	54000	54100	54100	54000	710
571	20231108	092600	895386000	54100	54100	54200	54100	127
572	20231108	092500	888507200	54100	54200	54200	54100	202
573	20231108	092400	877578600	54100	54100	54200	54000	1197
574	20231108	092300	812903600	54100	54200	54200	54100	573
575	20231108	092200	781873200	54200	54200	54200	54200	100
576	20231108	092100	776453200	54200	54200	54300	54200	92
577	20231108	092000	771466600	54200	54200	54300	54200	85
578	20231108	091900	766856300	54200	54300	54300	54200	26
579	20231108	091800	765444700	54400	54300	54400	54200	534
580	20231108	091700	736460800	54300	54200	54400	54100	449
581	20231108	091600	712105900	54200	54200	54300	54100	503
582	20231108	091500	684848000	54200	54200	54200	54100	128
583	20231108	091400	677911800	54200	54100	54300	54100	307
584	20231108	091300	661294400	54100	54300	54300	54100	1380
585	20231108	091200	586449000	54400	54300	54400	54300	140
586	20231108	091100	578833100	54400	54300	54500	54300	596
587	20231108	091000	546437600	54300	54300	54300	54200	796
588	20231108	090900	503243200	54300	54400	54400	54300	487
589	20231108	090800	476792900	54400	54500	54600	54400	431
590	20231108	090700	453321400	54600	54400	54600	54400	1159
591	20231108	090600	390255100	54500	54600	54600	54400	1012
592	20231108	090500	335101700	54500	54600	54600	54500	178
593	20231108	090400	325393500	54600	54600	54600	54400	684
594	20231108	090300	288098900	54600	54400	54800	54400	2204
595	20231108	090200	167772200	54400	54300	54400	54300	285
596	20231108	090100	152282600	54300	54400	54600	54300	1316
597	20231108	090000	80649500	54400	53900	54500	53900	1491