KissMeData/259960/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205000	177747231100	190800	190800	190800	190800	17134
3	20231108	204900	177747231100	190800	190800	190800	190800	0
4	20231108	204800	177747231100	190800	190800	190800	190800	0
5	20231108	204700	177747231100	190800	190800	190800	190800	0
6	20231108	204600	177747231100	190800	190800	190800	190800	0
7	20231108	204500	177747231100	190800	190800	190800	190800	0
8	20231108	204400	177747231100	190800	190800	190800	190800	0
9	20231108	204300	177747231100	190800	190800	190800	190800	0
10	20231108	204200	177747231100	190800	190800	190800	190800	0
11	20231108	204100	177747231100	190800	190800	190800	190800	0
12	20231108	204000	177747231100	190800	190800	190800	190800	0
13	20231108	203900	177747231100	190800	190800	190800	190800	0
14	20231108	203800	177747231100	190800	190800	190800	190800	0
15	20231108	203700	177747231100	190800	190800	190800	190800	0
16	20231108	203600	177747231100	190800	190800	190800	190800	0
17	20231108	203500	177747231100	190800	190800	190800	190800	0
18	20231108	203400	177747231100	190800	190800	190800	190800	0
19	20231108	203300	177747231100	190800	190800	190800	190800	0
20	20231108	203200	177747231100	190800	190800	190800	190800	0
21	20231108	203100	177747231100	190800	190800	190800	190800	0
22	20231108	203000	177747231100	190800	190800	190800	190800	0
23	20231108	202900	177747231100	190800	190800	190800	190800	0
24	20231108	202800	177747231100	190800	190800	190800	190800	0
25	20231108	202700	177747231100	190800	190800	190800	190800	0
26	20231108	202600	177747231100	190800	190800	190800	190800	0
27	20231108	202500	177747231100	190800	190800	190800	190800	0
28	20231108	202400	177747231100	190800	190800	190800	190800	0
29	20231108	202300	177747231100	190800	190800	190800	190800	0
30	20231108	202200	177747231100	190800	190800	190800	190800	0
31	20231108	202100	177747231100	190800	190800	190800	190800	0
32	20231108	202000	177747231100	190800	190800	190800	190800	17134
33	20231108	201900	177747231100	190800	190800	190800	190800	0
34	20231108	201800	177747231100	190800	190800	190800	190800	0
35	20231108	201700	177747231100	190800	190800	190800	190800	0
36	20231108	201600	177747231100	190800	190800	190800	190800	0
37	20231108	201500	177747231100	190800	190800	190800	190800	0
38	20231108	201400	177747231100	190800	190800	190800	190800	0
39	20231108	201300	177747231100	190800	190800	190800	190800	0
40	20231108	201200	177747231100	190800	190800	190800	190800	0
41	20231108	201100	177747231100	190800	190800	190800	190800	0
42	20231108	201000	177747231100	190800	190800	190800	190800	0
43	20231108	200900	177747231100	190800	190800	190800	190800	0
44	20231108	200800	177747231100	190800	190800	190800	190800	0
45	20231108	200700	177747231100	190800	190800	190800	190800	0
46	20231108	200600	177747231100	190800	190800	190800	190800	0
47	20231108	200500	177747231100	190800	190800	190800	190800	0
48	20231108	200400	177747231100	190800	190800	190800	190800	0
49	20231108	200300	177747231100	190800	190800	190800	190800	0
50	20231108	200200	177747231100	190800	190800	190800	190800	0
51	20231108	200100	177747231100	190800	190800	190800	190800	0
52	20231108	200000	177747231100	190800	190800	190800	190800	0
53	20231108	195900	177747231100	190800	190800	190800	190800	0
54	20231108	195800	177747231100	190800	190800	190800	190800	0
55	20231108	195700	177747231100	190800	190800	190800	190800	0
56	20231108	195600	177747231100	190800	190800	190800	190800	0
57	20231108	195500	177747231100	190800	190800	190800	190800	0
58	20231108	195400	177747231100	190800	190800	190800	190800	0
59	20231108	195300	177747231100	190800	190800	190800	190800	0
60	20231108	195200	177747231100	190800	190800	190800	190800	0
61	20231108	195100	177747231100	190800	190800	190800	190800	0
62	20231108	195000	177747231100	190800	190800	190800	190800	17134
63	20231108	194900	177747231100	190800	190800	190800	190800	0
64	20231108	194800	177747231100	190800	190800	190800	190800	0
65	20231108	194700	177747231100	190800	190800	190800	190800	0
66	20231108	194600	177747231100	190800	190800	190800	190800	0
67	20231108	194500	177747231100	190800	190800	190800	190800	0
68	20231108	194400	177747231100	190800	190800	190800	190800	0
69	20231108	194300	177747231100	190800	190800	190800	190800	0
70	20231108	194200	177747231100	190800	190800	190800	190800	0
71	20231108	194100	177747231100	190800	190800	190800	190800	0
72	20231108	194000	177747231100	190800	190800	190800	190800	0
73	20231108	193900	177747231100	190800	190800	190800	190800	0
74	20231108	193800	177747231100	190800	190800	190800	190800	0
75	20231108	193700	177747231100	190800	190800	190800	190800	0
76	20231108	193600	177747231100	190800	190800	190800	190800	0
77	20231108	193500	177747231100	190800	190800	190800	190800	0
78	20231108	193400	177747231100	190800	190800	190800	190800	0
79	20231108	193300	177747231100	190800	190800	190800	190800	0
80	20231108	193200	177747231100	190800	190800	190800	190800	0
81	20231108	193100	177747231100	190800	190800	190800	190800	0
82	20231108	193000	177747231100	190800	190800	190800	190800	0
83	20231108	192900	177747231100	190800	190800	190800	190800	0
84	20231108	192800	177747231100	190800	190800	190800	190800	0
85	20231108	192700	177747231100	190800	190800	190800	190800	0
86	20231108	192600	177747231100	190800	190800	190800	190800	0
87	20231108	192500	177747231100	190800	190800	190800	190800	0
88	20231108	192400	177747231100	190800	190800	190800	190800	0
89	20231108	192300	177747231100	190800	190800	190800	190800	0
90	20231108	192200	177747231100	190800	190800	190800	190800	0
91	20231108	192100	177747231100	190800	190800	190800	190800	0
92	20231108	192000	177747231100	190800	190800	190800	190800	17134
93	20231108	191900	177747231100	190800	190800	190800	190800	0
94	20231108	191800	177747231100	190800	190800	190800	190800	0
95	20231108	191700	177747231100	190800	190800	190800	190800	0
96	20231108	191600	177747231100	190800	190800	190800	190800	0
97	20231108	191500	177747231100	190800	190800	190800	190800	0
98	20231108	191400	177747231100	190800	190800	190800	190800	0
99	20231108	191300	177747231100	190800	190800	190800	190800	0
100	20231108	191200	177747231100	190800	190800	190800	190800	0
101	20231108	191100	177747231100	190800	190800	190800	190800	0
102	20231108	191000	177747231100	190800	190800	190800	190800	0
103	20231108	190900	177747231100	190800	190800	190800	190800	0
104	20231108	190800	177747231100	190800	190800	190800	190800	0
105	20231108	190700	177747231100	190800	190800	190800	190800	0
106	20231108	190600	177747231100	190800	190800	190800	190800	0
107	20231108	190500	177747231100	190800	190800	190800	190800	0
108	20231108	190400	177747231100	190800	190800	190800	190800	0
109	20231108	190300	177747231100	190800	190800	190800	190800	0
110	20231108	190200	177747231100	190800	190800	190800	190800	0
111	20231108	190100	177747231100	190800	190800	190800	190800	0
112	20231108	190000	177747231100	190800	190800	190800	190800	0
113	20231108	185900	177747231100	190800	190800	190800	190800	0
114	20231108	185800	177747231100	190800	190800	190800	190800	0
115	20231108	185700	177747231100	190800	190800	190800	190800	0
116	20231108	185600	177747231100	190800	190800	190800	190800	0
117	20231108	185500	177747231100	190800	190800	190800	190800	0
118	20231108	185400	177747231100	190800	190800	190800	190800	0
119	20231108	185300	177747231100	190800	190800	190800	190800	0
120	20231108	185200	177747231100	190800	190800	190800	190800	0
121	20231108	185100	177747231100	190800	190800	190800	190800	0
122	20231108	185000	177747231100	190800	190800	190800	190800	17134
123	20231108	184900	177747231100	190800	190800	190800	190800	0
124	20231108	184800	177747231100	190800	190800	190800	190800	0
125	20231108	184700	177747231100	190800	190800	190800	190800	0
126	20231108	184600	177747231100	190800	190800	190800	190800	0
127	20231108	184500	177747231100	190800	190800	190800	190800	0
128	20231108	184400	177747231100	190800	190800	190800	190800	0
129	20231108	184300	177747231100	190800	190800	190800	190800	0
130	20231108	184200	177747231100	190800	190800	190800	190800	0
131	20231108	184100	177747231100	190800	190800	190800	190800	0
132	20231108	184000	177747231100	190800	190800	190800	190800	0
133	20231108	183900	177747231100	190800	190800	190800	190800	0
134	20231108	183800	177747231100	190800	190800	190800	190800	0
135	20231108	183700	177747231100	190800	190800	190800	190800	0
136	20231108	183600	177747231100	190800	190800	190800	190800	0
137	20231108	183500	177747231100	190800	190800	190800	190800	0
138	20231108	183400	177747231100	190800	190800	190800	190800	0
139	20231108	183300	177747231100	190800	190800	190800	190800	0
140	20231108	183200	177747231100	190800	190800	190800	190800	0
141	20231108	183100	177747231100	190800	190800	190800	190800	0
142	20231108	183000	177747231100	190800	190800	190800	190800	0
143	20231108	182900	177747231100	190800	190800	190800	190800	0
144	20231108	182800	177747231100	190800	190800	190800	190800	0
145	20231108	182700	177747231100	190800	190800	190800	190800	0
146	20231108	182600	177747231100	190800	190800	190800	190800	0
147	20231108	182500	177747231100	190800	190800	190800	190800	0
148	20231108	182400	177747231100	190800	190800	190800	190800	0
149	20231108	182300	177747231100	190800	190800	190800	190800	0
150	20231108	182200	177747231100	190800	190800	190800	190800	0
151	20231108	182100	177747231100	190800	190800	190800	190800	0
152	20231108	182000	177747231100	190800	190800	190800	190800	17134
153	20231108	181900	177747231100	190800	190800	190800	190800	0
154	20231108	181800	177747231100	190800	190800	190800	190800	0
155	20231108	181700	177747231100	190800	190800	190800	190800	0
156	20231108	181600	177747231100	190800	190800	190800	190800	0
157	20231108	181500	177747231100	190800	190800	190800	190800	0
158	20231108	181400	177747231100	190800	190800	190800	190800	0
159	20231108	181300	177747231100	190800	190800	190800	190800	0
160	20231108	181200	177747231100	190800	190800	190800	190800	0
161	20231108	181100	177747231100	190800	190800	190800	190800	0
162	20231108	181000	177747231100	190800	190800	190800	190800	0
163	20231108	180900	177747231100	190800	190800	190800	190800	0
164	20231108	180800	177747231100	190800	190800	190800	190800	0
165	20231108	180700	177747231100	190800	190800	190800	190800	0
166	20231108	180600	177747231100	190800	190800	190800	190800	0
167	20231108	180500	177747231100	190800	190800	190800	190800	0
168	20231108	180400	177747231100	190800	190800	190800	190800	0
169	20231108	180300	177747231100	190800	190800	190800	190800	0
170	20231108	180200	177747231100	190800	190800	190800	190800	0
171	20231108	180100	177747231100	190800	190800	190800	190800	0
172	20231108	180000	177747231100	190800	190800	190800	190800	0
173	20231108	175900	177747231100	190800	190800	190800	190800	0
174	20231108	175800	177747231100	190800	190800	190800	190800	0
175	20231108	175700	177747231100	190800	190800	190800	190800	0
176	20231108	175600	177747231100	190800	190800	190800	190800	0
177	20231108	175500	177747231100	190800	190800	190800	190800	0
178	20231108	175400	177747231100	190800	190800	190800	190800	0
179	20231108	175300	177747231100	190800	190800	190800	190800	0
180	20231108	175200	177747231100	190800	190800	190800	190800	0
181	20231108	175100	177747231100	190800	190800	190800	190800	0
182	20231108	175000	177747231100	190800	190800	190800	190800	17134
183	20231108	174900	177747231100	190800	190800	190800	190800	0
184	20231108	174800	177747231100	190800	190800	190800	190800	0
185	20231108	174700	177747231100	190800	190800	190800	190800	0
186	20231108	174600	177747231100	190800	190800	190800	190800	0
187	20231108	174500	177747231100	190800	190800	190800	190800	0
188	20231108	174400	177747231100	190800	190800	190800	190800	0
189	20231108	174300	177747231100	190800	190800	190800	190800	0
190	20231108	174200	177747231100	190800	190800	190800	190800	0
191	20231108	174100	177747231100	190800	190800	190800	190800	0
192	20231108	174000	177747231100	190800	190800	190800	190800	0
193	20231108	173900	177747231100	190800	190800	190800	190800	0
194	20231108	173800	177747231100	190800	190800	190800	190800	0
195	20231108	173700	177747231100	190800	190800	190800	190800	0
196	20231108	173600	177747231100	190800	190800	190800	190800	0
197	20231108	173500	177747231100	190800	190800	190800	190800	0
198	20231108	173400	177747231100	190800	190800	190800	190800	0
199	20231108	173300	177747231100	190800	190800	190800	190800	0
200	20231108	173200	177747231100	190800	190800	190800	190800	0
201	20231108	173100	177747231100	190800	190800	190800	190800	0
202	20231108	173000	177747231100	190800	190800	190800	190800	0
203	20231108	172900	177747231100	190800	190800	190800	190800	0
204	20231108	172800	177747231100	190800	190800	190800	190800	0
205	20231108	172700	177747231100	190800	190800	190800	190800	0
206	20231108	172600	177747231100	190800	190800	190800	190800	0
207	20231108	172500	177747231100	190800	190800	190800	190800	0
208	20231108	172400	177747231100	190800	190800	190800	190800	0
209	20231108	172300	177747231100	190800	190800	190800	190800	0
210	20231108	172200	177747231100	190800	190800	190800	190800	0
211	20231108	172100	177747231100	190800	190800	190800	190800	0
212	20231108	172000	177747231100	190800	190800	190800	190800	17134
213	20231108	171900	177747231100	190800	190800	190800	190800	0
214	20231108	171800	177747231100	190800	190800	190800	190800	0
215	20231108	171700	177747231100	190800	190800	190800	190800	0
216	20231108	171600	177747231100	190800	190800	190800	190800	0
217	20231108	171500	177747231100	190800	190800	190800	190800	0
218	20231108	171400	177747231100	190800	190800	190800	190800	0
219	20231108	171300	177747231100	190800	190800	190800	190800	0
220	20231108	171200	177747231100	190800	190800	190800	190800	0
221	20231108	171100	177747231100	190800	190800	190800	190800	0
222	20231108	171000	177747231100	190800	190800	190800	190800	0
223	20231108	170900	177747231100	190800	190800	190800	190800	0
224	20231108	170800	177747231100	190800	190800	190800	190800	0
225	20231108	170700	177747231100	190800	190800	190800	190800	0
226	20231108	170600	177747231100	190800	190800	190800	190800	0
227	20231108	170500	177747231100	190800	190800	190800	190800	0
228	20231108	170400	177747231100	190800	190800	190800	190800	0
229	20231108	170300	177747231100	190800	190800	190800	190800	0
230	20231108	170200	177747231100	190800	190800	190800	190800	0
231	20231108	170100	177747231100	190800	190800	190800	190800	0
232	20231108	170000	177747231100	190800	190800	190800	190800	0
233	20231108	165900	177747231100	190800	190800	190800	190800	0
234	20231108	165800	177747231100	190800	190800	190800	190800	0
235	20231108	165700	177747231100	190800	190800	190800	190800	0
236	20231108	165600	177747231100	190800	190800	190800	190800	0
237	20231108	165500	177747231100	190800	190800	190800	190800	0
238	20231108	165400	177747231100	190800	190800	190800	190800	0
239	20231108	165300	177747231100	190800	190800	190800	190800	0
240	20231108	165200	177747231100	190800	190800	190800	190800	0
241	20231108	165100	177747231100	190800	190800	190800	190800	0
242	20231108	165000	177747231100	190800	190800	190800	190800	17134
243	20231108	164900	177747231100	190800	190800	190800	190800	0
244	20231108	164800	177747231100	190800	190800	190800	190800	0
245	20231108	164700	177747231100	190800	190800	190800	190800	0
246	20231108	164600	177747231100	190800	190800	190800	190800	0
247	20231108	164500	177747231100	190800	190800	190800	190800	0
248	20231108	164400	177747231100	190800	190800	190800	190800	0
249	20231108	164300	177747231100	190800	190800	190800	190800	0
250	20231108	164200	177747231100	190800	190800	190800	190800	0
251	20231108	164100	177747231100	190800	190800	190800	190800	0
252	20231108	164000	177747231100	190800	190800	190800	190800	0
253	20231108	163900	177747231100	190800	190800	190800	190800	0
254	20231108	163800	177747231100	190800	190800	190800	190800	0
255	20231108	163700	177747231100	190800	190800	190800	190800	0
256	20231108	163600	177747231100	190800	190800	190800	190800	0
257	20231108	163500	177747231100	190800	190800	190800	190800	0
258	20231108	163400	177747231100	190800	190800	190800	190800	0
259	20231108	163300	177747231100	190800	190800	190800	190800	0
260	20231108	163200	177747231100	190800	190800	190800	190800	0
261	20231108	163100	177747231100	190800	190800	190800	190800	0
262	20231108	163000	177747231100	190800	190800	190800	190800	0
263	20231108	162900	177747231100	190800	190800	190800	190800	0
264	20231108	162800	177747231100	190800	190800	190800	190800	0
265	20231108	162700	177747231100	190800	190800	190800	190800	0
266	20231108	162600	177747231100	190800	190800	190800	190800	0
267	20231108	162500	177747231100	190800	190800	190800	190800	0
268	20231108	162400	177747231100	190800	190800	190800	190800	0
269	20231108	162300	177747231100	190800	190800	190800	190800	0
270	20231108	162200	177747231100	190800	190800	190800	190800	0
271	20231108	162100	177747231100	190800	190800	190800	190800	0
272	20231108	162000	177747231100	190800	190800	190800	190800	17134
273	20231108	161900	177747231100	190800	190800	190800	190800	0
274	20231108	161800	177747231100	190800	190800	190800	190800	0
275	20231108	161700	177747231100	190800	190800	190800	190800	0
276	20231108	161600	177747231100	190800	190800	190800	190800	0
277	20231108	161500	177747231100	190800	190800	190800	190800	0
278	20231108	161400	177747231100	190800	190800	190800	190800	0
279	20231108	161300	177747231100	190800	190800	190800	190800	0
280	20231108	161200	177747231100	190800	190800	190800	190800	0
281	20231108	161100	177747231100	190800	190800	190800	190800	0
282	20231108	161000	177747231100	190800	190800	190800	190800	0
283	20231108	160900	177747231100	190800	190800	190800	190800	0
284	20231108	160800	177747231100	190800	190800	190800	190800	0
285	20231108	160700	177747231100	190800	190800	190800	190800	0
286	20231108	160600	177747231100	190800	190800	190800	190800	0
287	20231108	160500	177747231100	190800	190800	190800	190800	0
288	20231108	160400	177747231100	190800	190800	190800	190800	0
289	20231108	160300	177747231100	190800	190800	190800	190800	0
290	20231108	160200	177747231100	190800	190800	190800	190800	0
291	20231108	160100	177747231100	190800	190800	190800	190800	0
292	20231108	160000	177747231100	190800	190800	190800	190800	0
293	20231108	155900	177747231100	190800	190800	190800	190800	0
294	20231108	155800	177747231100	190800	190800	190800	190800	0
295	20231108	155700	177747231100	190800	190800	190800	190800	0
296	20231108	155600	177747231100	190800	190800	190800	190800	0
297	20231108	155500	177747231100	190800	190800	190800	190800	0
298	20231108	155400	177747231100	190800	190800	190800	190800	0
299	20231108	155300	177747231100	190800	190800	190800	190800	0
300	20231108	155200	177747231100	190800	190800	190800	190800	0
301	20231108	155100	177747231100	190800	190800	190800	190800	0
302	20231108	155000	177747231100	190800	190800	190800	190800	17134
303	20231108	154900	177747231100	190800	190800	190800	190800	0
304	20231108	154800	177747231100	190800	190800	190800	190800	0
305	20231108	154700	177747231100	190800	190800	190800	190800	0
306	20231108	154600	177747231100	190800	190800	190800	190800	0
307	20231108	154500	177747231100	190800	190800	190800	190800	0
308	20231108	154400	177747231100	190800	190800	190800	190800	0
309	20231108	154300	177747231100	190800	190800	190800	190800	0
310	20231108	154200	177747231100	190800	190800	190800	190800	0
311	20231108	154100	177747231100	190800	190800	190800	190800	0
312	20231108	154000	177747231100	190800	190800	190800	190800	0
313	20231108	153900	177747231100	190800	190800	190800	190800	0
314	20231108	153800	177747231100	190800	190800	190800	190800	0
315	20231108	153700	177747231100	190800	190800	190800	190800	0
316	20231108	153600	177747231100	190800	190800	190800	190800	0
317	20231108	153500	177747231100	190800	190800	190800	190800	0
318	20231108	153400	177747231100	190800	190800	190800	190800	0
319	20231108	153300	177747231100	190800	190800	190800	190800	0
320	20231108	153200	177747231100	190800	190800	190800	190800	0
321	20231108	153100	177747231100	190800	190800	190800	190800	0
322	20231108	153000	177747231100	190800	190800	190800	190800	17134
323	20231108	152900	174478063900	189200	189200	189200	189200	0
324	20231108	152800	174478063900	189200	189200	189200	189200	0
325	20231108	152700	174478063900	189200	189200	189200	189200	0
326	20231108	152600	174478063900	189200	189200	189200	189200	0
327	20231108	152500	174478063900	189200	189200	189200	189200	0
328	20231108	152400	174478063900	189200	189200	189200	189200	0
329	20231108	152300	174478063900	189200	189200	189200	189200	0
330	20231108	152200	174478063900	189200	189200	189200	189200	0
331	20231108	152100	174478063900	189200	189200	189200	189200	0
332	20231108	152000	174478063900	189200	189200	189200	189200	0
333	20231108	151900	174478063900	189200	189200	190400	188900	1724
334	20231108	151800	174151742100	189100	189700	189700	189100	2622
335	20231108	151700	173654889900	189700	189900	190000	189600	985
336	20231108	151600	173467944400	189900	190000	190000	189800	704
337	20231108	151500	173334259700	190000	190400	190500	189800	1516
338	20231108	151400	173045832100	190400	190300	190600	190300	1563
339	20231108	151300	172748272800	190400	190300	190400	190100	1112
340	20231108	151200	172536719900	190400	190300	190400	190100	895
341	20231108	151100	172366443300	190300	190200	190300	189900	1246
342	20231108	151000	172129526600	190100	190000	190100	189900	858
343	20231108	150900	171966517500	190000	189700	190000	189600	711
344	20231108	150800	171831585700	189600	189900	189900	189600	641
345	20231108	150700	171709940100	189800	189700	189900	189400	1724
346	20231108	150600	171383008200	189800	189900	190100	189600	1417
347	20231108	150500	171113905200	190000	189800	190000	189500	655
348	20231108	150400	170989577200	189700	189900	189900	189400	1065
349	20231108	150300	170787565800	189900	189900	190000	189700	653
350	20231108	150200	170663583900	189900	189800	190200	189700	896
351	20231108	150100	170493482000	189800	189900	190300	189700	832
352	20231108	150000	170335500200	189800	190400	190400	189700	1294
353	20231108	145900	170089610600	190300	190600	190600	190100	610
354	20231108	145800	169973543900	190500	190100	190600	190100	845
355	20231108	145700	169812781200	190200	190000	190200	189900	1165
356	20231108	145600	169591403200	190000	190300	190400	188900	2821
357	20231108	145500	169056938500	190300	190900	191900	190300	2993
358	20231108	145400	168484738600	190800	190400	190900	190300	2955
359	20231108	145300	167921612000	190300	189700	190500	189700	5038
360	20231108	145200	166964676800	189700	189400	189700	189300	1133
361	20231108	145100	166749954500	189500	189900	189900	189500	952
362	20231108	145000	166569450100	189700	189800	190300	189600	1077
363	20231108	144900	166364833900	189800	190000	190100	189700	802
364	20231108	144800	166212579800	189900	190300	190400	189800	1229
365	20231108	144700	165978871900	190500	190100	190700	190000	1113
366	20231108	144600	165766973200	190000	190800	190900	189600	1278
367	20231108	144500	165523641700	190800	190200	191000	190100	1612
368	20231108	144400	165216234800	189700	190500	190700	189500	1054
369	20231108	144300	165015766100	190500	190100	190500	190100	493
370	20231108	144200	164921930300	190000	190100	190500	189700	986
371	20231108	144100	164734568600	190100	190300	190400	189900	1271
372	20231108	144000	164493011200	190300	190100	190400	190100	1173
373	20231108	143900	164269814900	190100	190500	190600	190100	1492
374	20231108	143800	163985845100	190600	190800	191000	190500	1692
375	20231108	143700	163663041000	190800	191400	191400	190400	1488
376	20231108	143600	163379173800	191400	191500	191500	190800	1522
377	20231108	143500	163088269700	191500	191400	191500	191000	1056
378	20231108	143400	162886393600	191500	191600	191600	191400	651
379	20231108	143300	162761683700	191600	191600	191700	191300	536
380	20231108	143200	162659029100	191500	191700	191700	191500	651
381	20231108	143100	162534269900	191800	191400	191800	191300	693
382	20231108	143000	162401583700	191500	191400	191900	191300	939
383	20231108	142900	162221865600	191400	191700	191700	191200	1904
384	20231108	142800	161857284400	191700	192000	192000	191600	1142
385	20231108	142700	161638265000	191900	192000	192100	191800	762
386	20231108	142600	161491984400	192000	192100	192200	191800	908
387	20231108	142500	161317606800	192200	192200	192200	191500	1278
388	20231108	142400	161072336700	192200	191800	192200	191700	875
389	20231108	142300	160904268500	191800	192300	192300	191600	1677
390	20231108	142200	160582216100	192200	192100	192300	192100	2176
391	20231108	142100	160163982600	192100	192100	192100	192000	583
392	20231108	142000	160051994100	192000	191700	192100	191700	1112
393	20231108	141900	159838549000	191700	192000	192000	191700	769
394	20231108	141800	159691010900	192000	191800	192000	191800	881
395	20231108	141700	159521903500	191900	192100	192100	191800	730
396	20231108	141600	159381753000	192100	192000	192100	192000	366
397	20231108	141500	159311455500	192000	192100	192200	191500	749
398	20231108	141400	159167667300	192100	192200	192300	192100	754
399	20231108	141300	159022764800	192200	192100	192200	192000	678
400	20231108	141200	158892502200	192000	192200	192200	191800	1492
401	20231108	141100	158605978700	192200	192100	192300	192100	845
402	20231108	141000	158443553900	192200	192100	192300	192100	1398
403	20231108	140900	158174822200	192100	192200	192200	192100	395
404	20231108	140800	158098910100	192200	192100	192200	192000	523
405	20231108	140700	157998408800	192100	191900	192200	191900	988
406	20231108	140600	157808703000	192000	191500	192000	191500	1264
407	20231108	140500	157566290000	191600	191400	191600	191200	343
408	20231108	140400	157500643700	191400	191400	191400	191200	570
409	20231108	140300	157391558700	191400	191000	191500	190900	689
410	20231108	140200	157259802800	191000	190800	191100	190800	1343
411	20231108	140100	157003366700	190800	190700	190900	190600	400
412	20231108	140000	156927078100	190600	190900	191000	190600	924
413	20231108	135900	156750821400	190900	190900	191300	190900	1045
414	20231108	135800	156551225000	191000	191300	191400	190800	1388
415	20231108	135700	156285935100	191400	191300	191600	191100	401
416	20231108	135600	156209209100	191300	191300	191500	191100	465
417	20231108	135500	156120289600	191200	191700	191700	191200	657
418	20231108	135400	155994541100	191700	191700	191700	191500	496
419	20231108	135300	155899495200	191700	191600	191700	191100	823
420	20231108	135200	155741985000	191700	191500	191700	191400	592
421	20231108	135100	155628556200	191500	191100	191600	190900	1029
422	20231108	135000	155431820400	191200	191400	191400	190900	1008
423	20231108	134900	155239168500	191200	191800	191800	191200	997
424	20231108	134800	155048167000	191700	191700	192000	191600	633
425	20231108	134700	154926800800	191700	191900	192000	191700	1149
426	20231108	134600	154706432700	191800	192200	192300	191700	919
427	20231108	134500	154529938000	192200	192400	192400	192100	966
428	20231108	134400	154344205900	192300	192300	192400	192200	526
429	20231108	134300	154243049400	192300	192400	192400	192300	1052
430	20231108	134200	154040717200	192400	192300	192400	192300	1458
431	20231108	134100	153760244800	192200	192300	192300	192200	785
432	20231108	134000	153609331500	192300	192400	192400	192200	1251
433	20231108	133900	153368765100	192400	191700	192400	191600	5987
434	20231108	133800	152219401400	191700	191900	191900	191600	1670
435	20231108	133700	151899093800	191900	192000	192000	191900	791
436	20231108	133600	151747253300	192000	192000	192000	191900	1144
437	20231108	133500	151527620200	192000	191800	192000	191800	1993
438	20231108	133400	151145054900	191900	191700	191900	191600	565
439	20231108	133300	151036724500	191700	191900	191900	191600	833
440	20231108	133200	150876956600	191900	191900	191900	191800	649
441	20231108	133100	150752425800	191900	191900	192000	191900	1477
442	20231108	133000	150468910200	191900	191900	192000	191800	1450
443	20231108	132900	150190637400	192000	191900	192000	191900	1491
444	20231108	132800	149904390400	191900	191900	192000	191700	2339
445	20231108	132700	149455559700	191900	192000	192000	191700	1812
446	20231108	132600	149107903700	191900	191700	192000	191600	3713
447	20231108	132500	148395619300	191700	191500	191700	191400	2123
448	20231108	132400	147988983500	191500	191300	191500	191200	1292
449	20231108	132300	147741769900	191300	191100	191300	191100	858
450	20231108	132200	147577689100	191200	190900	191200	190900	1878
451	20231108	132100	147218909800	190900	190500	191000	190500	2012
452	20231108	132000	146835151000	190500	190400	190600	190400	1114
453	20231108	131900	146622920500	190500	190400	190500	190300	1322
454	20231108	131800	146371190100	190400	190300	190400	190100	1003
455	20231108	131700	146180405800	190300	190300	190400	190100	1142
456	20231108	131600	145963108500	190300	190200	190400	190200	1277
457	20231108	131500	145720077400	190200	190000	190400	189900	1867
458	20231108	131400	145365085900	190000	190000	190100	189900	866
459	20231108	131300	145200530200	189900	189900	190200	189900	1156
460	20231108	131200	144980841200	190000	189900	190000	189900	1156
461	20231108	131100	144761231500	189900	189900	190000	189800	560
462	20231108	131000	144654893000	190000	190000	190000	189800	794
463	20231108	130900	144504077600	189900	190000	190000	189900	688
464	20231108	130800	144373373100	190000	189900	190000	189900	612
465	20231108	130700	144257113400	190000	190200	190200	189900	970
466	20231108	130600	144072782000	190200	189900	190300	189900	1076
467	20231108	130500	143868288100	190000	190200	190200	190000	642
468	20231108	130400	143746239800	190200	190200	190200	190100	240
469	20231108	130300	143700594300	190100	190100	190300	190000	638
470	20231108	130200	143579257300	190100	190100	190200	190000	343
471	20231108	130100	143514061000	190200	190000	190300	190000	737
472	20231108	130000	143373928200	190000	190300	190300	189900	700
473	20231108	125900	143240818800	190200	190100	190300	190100	756
474	20231108	125800	143096993600	190200	190100	190200	190000	213
475	20231108	125700	143056491400	190000	190000	190100	189900	403
476	20231108	125600	142979911600	190000	189900	190100	189800	309
477	20231108	125500	142921206800	190000	190000	190000	189800	416
478	20231108	125400	142842204000	190000	189900	190000	189700	434
479	20231108	125300	142759816300	189900	190000	190000	189700	247
480	20231108	125200	142712912800	190000	189800	190000	189500	722
481	20231108	125100	142575892800	189900	189800	189900	189500	432
482	20231108	125000	142493949600	189900	190100	190200	189900	778
483	20231108	124900	142346061500	190100	190100	190100	190000	456
484	20231108	124800	142259380800	190000	190000	190100	189900	324
485	20231108	124700	142197810500	189900	189900	190000	189800	419
486	20231108	124600	142118256100	189900	189800	190000	189800	435
487	20231108	124500	142035659800	189900	189900	190000	189800	619
488	20231108	124400	141918136500	189900	189900	190000	189800	514
489	20231108	124300	141820532400	190000	189800	190000	189800	281
490	20231108	124200	141767160500	189800	189900	190000	189800	509
491	20231108	124100	141670495200	189900	190000	190000	189600	535
492	20231108	124000	141568950800	190000	189900	190000	189800	394
493	20231108	123900	141494135900	189900	189900	190000	189900	293
494	20231108	123800	141438475000	190000	189700	190000	189600	250
495	20231108	123700	141391025200	189700	189800	189900	189600	381
496	20231108	123600	141318738600	189900	189800	190000	189600	787
497	20231108	123500	141169384000	189800	189800	190000	189700	959
498	20231108	123400	140987341400	189900	190000	190000	189800	458
499	20231108	123300	140900360400	190000	190400	190500	189800	1439
500	20231108	123200	140626714000	190500	190300	190500	190200	813
501	20231108	123100	140471981600	190400	190100	190400	190000	812
502	20231108	123000	140317566900	190100	190100	190200	189900	1034
503	20231108	122900	140121092000	190000	190200	190300	190000	1147
504	20231108	122800	139903038100	190200	190300	190300	190000	497
505	20231108	122700	139808516800	190400	190200	190400	190100	494
506	20231108	122600	139714531400	190200	190000	190300	190000	379
507	20231108	122500	139642477500	189900	190100	190300	189900	768
508	20231108	122400	139496464500	190000	189700	190200	189700	440
509	20231108	122300	139412883100	189900	190500	190500	189700	952
510	20231108	122200	139231868000	190400	190400	190500	190300	455
511	20231108	122100	139145258300	190400	189900	190400	189900	438
512	20231108	122000	139061955600	189900	190200	190200	189900	811
513	20231108	121900	138907841200	190200	190200	190500	190000	499
514	20231108	121800	138812917400	190200	190100	190400	190100	469
515	20231108	121700	138723671600	190300	190400	190500	189500	2368
516	20231108	121600	138273673100	190400	190100	190500	189900	861
517	20231108	121500	138109890700	190100	190600	190600	189900	1122
518	20231108	121400	137896534700	190600	190700	190700	190500	423
519	20231108	121300	137815905500	190700	190900	191000	190600	680
520	20231108	121200	137686135200	191000	191000	191000	190900	474
521	20231108	121100	137595622200	191000	190900	191000	190800	377
522	20231108	121000	137523633400	190800	190500	190800	190500	430
523	20231108	120900	137441655200	190600	190800	190800	190500	691
524	20231108	120800	137309892700	190800	190300	191100	190200	645
525	20231108	120700	137186839200	190200	191200	191200	190200	1416
526	20231108	120600	136916544500	191200	191000	191200	191000	486
527	20231108	120500	136823690800	191100	191100	191100	190900	1437
528	20231108	120400	136549198800	191100	191000	191200	191000	921
529	20231108	120300	136373239700	191100	191100	191100	191000	1204
530	20231108	120200	136143224800	191100	191300	191400	191100	785
531	20231108	120100	135993115200	191400	191300	191400	191300	401
532	20231108	120000	135916373000	191300	191200	191400	191200	614
533	20231108	115900	135798898600	191300	191300	191400	191000	713
534	20231108	115800	135662631900	191400	191500	191600	191300	1142
535	20231108	115700	135443998300	191600	191300	191600	191000	4944
536	20231108	115600	134498320100	191200	191100	191300	191000	706
537	20231108	115500	134363343000	191100	191100	191200	190900	1481
538	20231108	115400	134080434700	191100	191100	191200	190900	1457
539	20231108	115300	133802083800	191100	191100	191300	190900	1433
540	20231108	115200	133528205600	191000	191500	191600	191000	2020
541	20231108	115100	133141730000	191500	191600	191700	191500	1312
542	20231108	115000	132890318500	191600	191400	191600	191400	2120
543	20231108	114900	132484251400	191400	191400	191500	191300	1173
544	20231108	114800	132259690000	191400	191300	191400	191200	909
545	20231108	114700	132085741500	191300	191000	191300	190900	8602
546	20231108	114600	130442457100	191000	190900	191000	190800	1014
547	20231108	114500	130248879200	190900	190700	190900	190600	847
548	20231108	114400	130087266800	190700	190900	190900	190700	921
549	20231108	114300	129911552700	190900	190900	190900	190800	1953
550	20231108	114200	129538745300	190800	190700	190800	190600	1184
551	20231108	114100	129312872800	190600	190700	190800	190600	1256
552	20231108	114000	129073319200	190600	190800	190900	190600	952
553	20231108	113900	128891730200	190700	190800	190800	190600	2487
554	20231108	113800	128417286600	190700	190700	190800	190500	862
555	20231108	113700	128252920200	190800	190600	190800	190600	1695
556	20231108	113600	127929690500	190600	190700	190800	190500	994
557	20231108	113500	127740178600	190700	190800	190800	190500	1297
558	20231108	113400	127492839400	190800	190500	190800	190500	1017
559	20231108	113300	127298917400	190600	190500	190800	190400	1418
560	20231108	113200	127028621100	190400	190600	190600	190400	604
561	20231108	113100	126913543700	190500	190400	190600	190300	1044
562	20231108	113000	126714698800	190400	190100	190400	190000	1346
563	20231108	112900	126458764500	190000	189900	190100	189900	1107
564	20231108	112800	126248394400	190000	189700	190100	189600	1123
565	20231108	112700	126035134300	189600	189600	189700	189500	469
566	20231108	112600	125946199300	189500	189500	189600	189300	261
567	20231108	112500	125896726300	189500	189000	189600	189000	764
568	20231108	112400	125752033700	189100	189200	189300	189100	553
569	20231108	112300	125647410400	189200	189300	189400	189100	688
570	20231108	112200	125517171800	189300	189400	189500	189300	479
571	20231108	112100	125426446100	189500	189200	189500	189200	555
572	20231108	112000	125321358800	189200	189200	189300	188900	309
573	20231108	111900	125262943400	189200	189300	189500	189000	544
574	20231108	111800	125160006400	189200	188900	189200	188900	609
575	20231108	111700	125044859600	189000	188700	189000	188500	1327
576	20231108	111600	124794446900	188700	188800	188900	188600	672
577	20231108	111500	124667609800	188800	188900	189100	188600	1431
578	20231108	111400	124397233600	188700	188900	189000	188300	2442
579	20231108	111300	123936812200	188900	189100	189300	188900	851
580	20231108	111200	123775959700	189100	189200	189600	188900	527
581	20231108	111100	123676184700	189200	189800	189900	188700	3768
582	20231108	111000	122963307000	189900	189900	190100	189600	976
583	20231108	110900	122778064300	190000	189900	190000	189700	626
584	20231108	110800	122659211700	189900	190100	190200	189900	764
585	20231108	110700	122513990100	190200	190200	190200	190100	419
586	20231108	110600	122434319700	190200	190100	190200	190000	386
587	20231108	110500	122360937600	190100	189900	190100	189900	360
588	20231108	110400	122292528700	189900	189800	190000	189700	554
589	20231108	110300	122187344800	189900	190100	190100	189600	1386
590	20231108	110200	121924256700	190100	190500	190500	190000	1266
591	20231108	110100	121683573800	190500	190500	190600	190300	597
592	20231108	110000	121569880600	190600	190200	190700	190200	498
593	20231108	105900	121475004300	190300	189900	190300	189900	1047
594	20231108	105800	121275989900	189900	190800	190900	189900	1353
595	20231108	105700	121018379700	190800	190900	190900	190800	691
596	20231108	105600	120886493200	190900	190900	190900	190700	1362
597	20231108	105500	120626588400	190900	190500	190900	190500	2116
598	20231108	105400	120222905800	190600	190600	190700	190300	969
599	20231108	105300	120038229400	190600	190400	190700	190300	1253
600	20231108	105200	119799558400	190300	190000	190400	190000	1012
601	20231108	105100	119607037800	190000	190000	190200	189900	418
602	20231108	105000	119527594200	190000	189900	190000	189700	595
603	20231108	104900	119414605100	189800	190000	190400	189800	878
604	20231108	104800	119247788500	190500	190500	190500	189700	660
605	20231108	104700	119122304700	190500	190600	190600	190400	527
606	20231108	104600	119021907400	190600	190600	190600	190400	938
607	20231108	104500	118843151700	190500	190300	190700	190300	1356
608	20231108	104400	118584898400	190400	190400	190400	190300	452
609	20231108	104300	118498839300	190400	189800	190400	189800	2311
610	20231108	104200	118059642000	189800	189900	189900	189800	481
611	20231108	104100	117968308600	189900	189700	190000	189700	1651
612	20231108	104000	117654838900	189800	189600	189800	189500	1243
613	20231108	103900	117419078100	189600	189400	189800	189400	643
614	20231108	103800	117297193000	189400	189700	189800	189400	741
615	20231108	103700	117156721400	189700	189700	189900	189600	1277
616	20231108	103600	116914419000	189800	189600	189800	189600	506
617	20231108	103500	116818437400	189700	189800	189800	189600	673
618	20231108	103400	116690751700	189700	189800	189900	189600	718
619	20231108	103300	116554536000	189800	189900	189900	189700	421
620	20231108	103200	116474633300	189900	189500	190000	189300	1323
621	20231108	103100	116223919400	189500	189600	189700	189500	1120
622	20231108	103000	116011613300	189600	189800	189800	189600	1763
623	20231108	102900	115677246500	189700	190000	190000	189700	899
624	20231108	102800	115506569000	190000	190000	190000	189800	1197
625	20231108	102700	115279193500	190300	190400	190500	189900	1778
626	20231108	102600	114941014000	190300	190000	190500	189900	1621
627	20231108	102500	114632659200	190100	190300	190400	190000	1029
628	20231108	102400	114436903700	190300	190200	190300	190000	1339
629	20231108	102300	114182203000	190200	189700	190400	189700	803
630	20231108	102200	114029683800	189700	190500	190800	189700	4151
631	20231108	102100	113239866500	190500	190300	190600	190200	1687
632	20231108	102000	112918594000	190300	190200	190300	189800	1498
633	20231108	101900	112633880000	190200	190500	190600	190100	1495
634	20231108	101800	112349315500	190400	190300	190600	190100	2472
635	20231108	101700	111878570700	190400	190400	190600	190300	656
636	20231108	101600	111753658500	190400	190400	190500	190300	631
637	20231108	101500	111633500100	190200	190300	190700	190200	831
638	20231108	101400	111475280300	190300	190800	191100	190100	2137
639	20231108	101300	111068379100	190700	190900	191300	190600	7111
640	20231108	101200	109710036500	190900	190700	190900	190500	2143
641	20231108	101100	109301352900	190700	190700	190800	190600	829
642	20231108	101000	109143238200	190700	190600	190900	190600	969
643	20231108	100900	108958380100	190600	190600	190900	190400	1356
644	20231108	100800	108699722100	190700	190800	191000	190500	1462
645	20231108	100700	108420797600	190900	190500	190900	190500	843
646	20231108	100600	108259957000	190600	191000	191100	190400	2363
647	20231108	100500	107809115900	190900	190400	191000	190300	2992
648	20231108	100400	107239010000	190400	190400	190500	190200	1118
649	20231108	100300	107026181200	190300	190400	190500	189900	3190
650	20231108	100200	106419373500	190400	189600	190500	189500	8040
651	20231108	100100	104891485400	189500	189900	189900	189400	2389
652	20231108	100000	104438539200	189900	189700	190000	189500	1848
653	20231108	095900	104087781900	189700	190600	190600	189300	3728
654	20231108	095800	103380182700	190600	189900	190600	189500	7657
655	20231108	095700	101924981300	189900	191300	191300	189900	4833
656	20231108	095600	101003351100	191300	191200	191300	191000	1784
657	20231108	095500	100662325300	191100	190800	191400	190700	2903
658	20231108	095400	100107554300	190600	190800	190900	190400	3680
659	20231108	095300	99405908100	190800	192200	192200	190700	4966
660	20231108	095200	98455913900	192200	192000	192500	191900	6318
661	20231108	095100	97242698100	192000	191700	192000	191600	1440
662	20231108	095000	96966420100	191700	191000	192000	190800	1916
663	20231108	094900	96599717700	190800	192000	192500	190800	7033
664	20231108	094800	95251815100	191900	192000	192000	191700	3424
665	20231108	094700	94594619000	191800	191800	192000	191600	2936
666	20231108	094600	94031415700	191700	191900	192800	191700	4017
667	20231108	094500	93259370300	192000	192000	192200	191400	5734
668	20231108	094400	92159300800	192000	193300	193300	191700	8302
669	20231108	094300	90563925400	193300	193000	193300	192300	4481
670	20231108	094200	89700108600	193000	193600	193900	192700	7073
671	20231108	094100	88333663900	193600	192400	193800	192300	10605
672	20231108	094000	86285962800	192400	191900	192700	191800	11385
673	20231108	093900	84097326000	191800	191800	191900	191200	6624
674	20231108	093800	82827560000	191800	190700	191800	190400	21050
675	20231108	093700	78805981900	190700	189900	190900	189800	18048
676	20231108	093600	75373135100	189900	189900	189900	189800	1569
677	20231108	093500	75075207800	189900	189900	190000	189700	6107
678	20231108	093400	73915487100	189900	189900	189900	189400	2876
679	20231108	093300	73369632400	189800	189400	190000	189100	5552
680	20231108	093200	72315612300	189200	188900	189400	188700	4908
681	20231108	093100	71387650400	188900	188600	189100	188500	3610
682	20231108	093000	70705586300	188500	189200	189200	188500	5285
683	20231108	092900	69706841600	189100	189300	189500	189100	4180
684	20231108	092800	68915520900	189300	189700	189700	189200	4230
685	20231108	092700	68114585100	189700	189600	189900	189600	2904
686	20231108	092600	67563415900	189700	189800	190000	189600	1610
687	20231108	092500	67257769900	189900	189100	189900	189100	2871
688	20231108	092400	66713910400	189100	190300	190700	188900	4704
689	20231108	092300	65820034400	190400	190000	190800	189400	19687
690	20231108	092200	62075961600	190000	189000	190000	188800	2924
691	20231108	092100	61521839900	189200	189400	190500	188800	8048
692	20231108	092000	59994062000	189300	190600	190600	188900	5381
693	20231108	091900	58973474300	190400	188900	190700	188900	17582
694	20231108	091800	55633871500	188900	189800	190600	188500	9081
695	20231108	091700	53914247800	189900	191000	191400	189600	11069
696	20231108	091600	51803572500	190900	189300	191800	189200	15672
697	20231108	091500	48822133100	189400	187300	189900	187200	12794
698	20231108	091400	46408233800	187300	184900	187300	184800	24373
699	20231108	091300	41885918800	184900	184700	185000	184700	5231
700	20231108	091200	40918494200	184700	184800	185000	184500	7439
701	20231108	091100	39543172400	184800	185100	185100	184600	6657
702	20231108	091000	38312288300	185100	184400	185100	183300	16692
703	20231108	090900	35230467000	184400	182600	184400	182600	12759
704	20231108	090800	32894112300	182700	183000	183000	182300	4134
705	20231108	090700	32138449200	183000	184000	184000	182700	5583
706	20231108	090600	31116179700	184000	183500	185000	183500	11523
707	20231108	090500	28989336200	183700	183000	183700	182800	25383
708	20231108	090400	24341572500	182900	182500	183000	182400	16873
709	20231108	090300	21259190100	182500	181300	182500	181000	36330
710	20231108	090200	14644373100	181300	181600	181800	181000	18116
711	20231108	090100	11353582600	181600	181000	181600	180300	26401
712	20231108	090000	6570349200	181000	181200	181400	180700	36259