KissMeData/039490/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	192100	9447538300	91600	91600	91600	91600	2986
3	20231110	192000	9447538300	91600	91600	91600	91600	0
4	20231110	191900	9447538300	91600	91600	91600	91600	0
5	20231110	191800	9447538300	91600	91600	91600	91600	0
6	20231110	191700	9447538300	91600	91600	91600	91600	0
7	20231110	191600	9447538300	91600	91600	91600	91600	0
8	20231110	191500	9447538300	91600	91600	91600	91600	0
9	20231110	191400	9447538300	91600	91600	91600	91600	0
10	20231110	191300	9447538300	91600	91600	91600	91600	0
11	20231110	191200	9447538300	91600	91600	91600	91600	0
12	20231110	191100	9447538300	91600	91600	91600	91600	0
13	20231110	191000	9447538300	91600	91600	91600	91600	0
14	20231110	190900	9447538300	91600	91600	91600	91600	0
15	20231110	190800	9447538300	91600	91600	91600	91600	0
16	20231110	190700	9447538300	91600	91600	91600	91600	0
17	20231110	190600	9447538300	91600	91600	91600	91600	0
18	20231110	190500	9447538300	91600	91600	91600	91600	0
19	20231110	190400	9447538300	91600	91600	91600	91600	0
20	20231110	190300	9447538300	91600	91600	91600	91600	0
21	20231110	190200	9447538300	91600	91600	91600	91600	0
22	20231110	190100	9447538300	91600	91600	91600	91600	0
23	20231110	190000	9447538300	91600	91600	91600	91600	0
24	20231110	185900	9447538300	91600	91600	91600	91600	0
25	20231110	185800	9447538300	91600	91600	91600	91600	0
26	20231110	185700	9447538300	91600	91600	91600	91600	0
27	20231110	185600	9447538300	91600	91600	91600	91600	0
28	20231110	185500	9447538300	91600	91600	91600	91600	0
29	20231110	185400	9447538300	91600	91600	91600	91600	0
30	20231110	185300	9447538300	91600	91600	91600	91600	0
31	20231110	185200	9447538300	91600	91600	91600	91600	0
32	20231110	185100	9447538300	91600	91600	91600	91600	2986
33	20231110	185000	9447538300	91600	91600	91600	91600	0
34	20231110	184900	9447538300	91600	91600	91600	91600	0
35	20231110	184800	9447538300	91600	91600	91600	91600	0
36	20231110	184700	9447538300	91600	91600	91600	91600	0
37	20231110	184600	9447538300	91600	91600	91600	91600	0
38	20231110	184500	9447538300	91600	91600	91600	91600	0
39	20231110	184400	9447538300	91600	91600	91600	91600	0
40	20231110	184300	9447538300	91600	91600	91600	91600	0
41	20231110	184200	9447538300	91600	91600	91600	91600	0
42	20231110	184100	9447538300	91600	91600	91600	91600	0
43	20231110	184000	9447538300	91600	91600	91600	91600	0
44	20231110	183900	9447538300	91600	91600	91600	91600	0
45	20231110	183800	9447538300	91600	91600	91600	91600	0
46	20231110	183700	9447538300	91600	91600	91600	91600	0
47	20231110	183600	9447538300	91600	91600	91600	91600	0
48	20231110	183500	9447538300	91600	91600	91600	91600	0
49	20231110	183400	9447538300	91600	91600	91600	91600	0
50	20231110	183300	9447538300	91600	91600	91600	91600	0
51	20231110	183200	9447538300	91600	91600	91600	91600	0
52	20231110	183100	9447538300	91600	91600	91600	91600	0
53	20231110	183000	9447538300	91600	91600	91600	91600	0
54	20231110	182900	9447538300	91600	91600	91600	91600	0
55	20231110	182800	9447538300	91600	91600	91600	91600	0
56	20231110	182700	9447538300	91600	91600	91600	91600	0
57	20231110	182600	9447538300	91600	91600	91600	91600	0
58	20231110	182500	9447538300	91600	91600	91600	91600	0
59	20231110	182400	9447538300	91600	91600	91600	91600	0
60	20231110	182300	9447538300	91600	91600	91600	91600	0
61	20231110	182200	9447538300	91600	91600	91600	91600	0
62	20231110	182100	9447538300	91600	91600	91600	91600	2986
63	20231110	182000	9447538300	91600	91600	91600	91600	0
64	20231110	181900	9447538300	91600	91600	91600	91600	0
65	20231110	181800	9447538300	91600	91600	91600	91600	0
66	20231110	181700	9447538300	91600	91600	91600	91600	0
67	20231110	181600	9447538300	91600	91600	91600	91600	0
68	20231110	181500	9447538300	91600	91600	91600	91600	0
69	20231110	181400	9447538300	91600	91600	91600	91600	0
70	20231110	181300	9447538300	91600	91600	91600	91600	0
71	20231110	181200	9447538300	91600	91600	91600	91600	0
72	20231110	181100	9447538300	91600	91600	91600	91600	0
73	20231110	181000	9447538300	91600	91600	91600	91600	0
74	20231110	180900	9447538300	91600	91600	91600	91600	0
75	20231110	180800	9447538300	91600	91600	91600	91600	0
76	20231110	180700	9447538300	91600	91600	91600	91600	0
77	20231110	180600	9447538300	91600	91600	91600	91600	0
78	20231110	180500	9447538300	91600	91600	91600	91600	0
79	20231110	180400	9447538300	91600	91600	91600	91600	0
80	20231110	180300	9447538300	91600	91600	91600	91600	0
81	20231110	180200	9447538300	91600	91600	91600	91600	0
82	20231110	180100	9447538300	91600	91600	91600	91600	0
83	20231110	180000	9447538300	91600	91600	91600	91600	0
84	20231110	175900	9447538300	91600	91600	91600	91600	0
85	20231110	175800	9447538300	91600	91600	91600	91600	0
86	20231110	175700	9447538300	91600	91600	91600	91600	0
87	20231110	175600	9447538300	91600	91600	91600	91600	0
88	20231110	175500	9447538300	91600	91600	91600	91600	0
89	20231110	175400	9447538300	91600	91600	91600	91600	0
90	20231110	175300	9447538300	91600	91600	91600	91600	0
91	20231110	175200	9447538300	91600	91600	91600	91600	0
92	20231110	175100	9447538300	91600	91600	91600	91600	2986
93	20231110	175000	9447538300	91600	91600	91600	91600	0
94	20231110	174900	9447538300	91600	91600	91600	91600	0
95	20231110	174800	9447538300	91600	91600	91600	91600	0
96	20231110	174700	9447538300	91600	91600	91600	91600	0
97	20231110	174600	9447538300	91600	91600	91600	91600	0
98	20231110	174500	9447538300	91600	91600	91600	91600	0
99	20231110	174400	9447538300	91600	91600	91600	91600	0
100	20231110	174300	9447538300	91600	91600	91600	91600	0
101	20231110	174200	9447538300	91600	91600	91600	91600	0
102	20231110	174100	9447538300	91600	91600	91600	91600	0
103	20231110	174000	9447538300	91600	91600	91600	91600	0
104	20231110	173900	9447538300	91600	91600	91600	91600	0
105	20231110	173800	9447538300	91600	91600	91600	91600	0
106	20231110	173700	9447538300	91600	91600	91600	91600	0
107	20231110	173600	9447538300	91600	91600	91600	91600	0
108	20231110	173500	9447538300	91600	91600	91600	91600	0
109	20231110	173400	9447538300	91600	91600	91600	91600	0
110	20231110	173300	9447538300	91600	91600	91600	91600	0
111	20231110	173200	9447538300	91600	91600	91600	91600	0
112	20231110	173100	9447538300	91600	91600	91600	91600	0
113	20231110	173000	9447538300	91600	91600	91600	91600	0
114	20231110	172900	9447538300	91600	91600	91600	91600	0
115	20231110	172800	9447538300	91600	91600	91600	91600	0
116	20231110	172700	9447538300	91600	91600	91600	91600	0
117	20231110	172600	9447538300	91600	91600	91600	91600	0
118	20231110	172500	9447538300	91600	91600	91600	91600	0
119	20231110	172400	9447538300	91600	91600	91600	91600	0
120	20231110	172300	9447538300	91600	91600	91600	91600	0
121	20231110	172200	9447538300	91600	91600	91600	91600	0
122	20231110	172100	9447538300	91600	91600	91600	91600	2986
123	20231110	172000	9447538300	91600	91600	91600	91600	0
124	20231110	171900	9447538300	91600	91600	91600	91600	0
125	20231110	171800	9447538300	91600	91600	91600	91600	0
126	20231110	171700	9447538300	91600	91600	91600	91600	0
127	20231110	171600	9447538300	91600	91600	91600	91600	0
128	20231110	171500	9447538300	91600	91600	91600	91600	0
129	20231110	171400	9447538300	91600	91600	91600	91600	0
130	20231110	171300	9447538300	91600	91600	91600	91600	0
131	20231110	171200	9447538300	91600	91600	91600	91600	0
132	20231110	171100	9447538300	91600	91600	91600	91600	0
133	20231110	171000	9447538300	91600	91600	91600	91600	0
134	20231110	170900	9447538300	91600	91600	91600	91600	0
135	20231110	170800	9447538300	91600	91600	91600	91600	0
136	20231110	170700	9447538300	91600	91600	91600	91600	0
137	20231110	170600	9447538300	91600	91600	91600	91600	0
138	20231110	170500	9447538300	91600	91600	91600	91600	0
139	20231110	170400	9447538300	91600	91600	91600	91600	0
140	20231110	170300	9447538300	91600	91600	91600	91600	0
141	20231110	170200	9447538300	91600	91600	91600	91600	0
142	20231110	170100	9447538300	91600	91600	91600	91600	0
143	20231110	170000	9447538300	91600	91600	91600	91600	0
144	20231110	165900	9447538300	91600	91600	91600	91600	0
145	20231110	165800	9447538300	91600	91600	91600	91600	0
146	20231110	165700	9447538300	91600	91600	91600	91600	0
147	20231110	165600	9447538300	91600	91600	91600	91600	0
148	20231110	165500	9447538300	91600	91600	91600	91600	0
149	20231110	165400	9447538300	91600	91600	91600	91600	0
150	20231110	165300	9447538300	91600	91600	91600	91600	0
151	20231110	165200	9447538300	91600	91600	91600	91600	0
152	20231110	165100	9447538300	91600	91600	91600	91600	2986
153	20231110	165000	9447538300	91600	91600	91600	91600	0
154	20231110	164900	9447538300	91600	91600	91600	91600	0
155	20231110	164800	9447538300	91600	91600	91600	91600	0
156	20231110	164700	9447538300	91600	91600	91600	91600	0
157	20231110	164600	9447538300	91600	91600	91600	91600	0
158	20231110	164500	9447538300	91600	91600	91600	91600	0
159	20231110	164400	9447538300	91600	91600	91600	91600	0
160	20231110	164300	9447538300	91600	91600	91600	91600	0
161	20231110	164200	9447538300	91600	91600	91600	91600	0
162	20231110	164100	9447538300	91600	91600	91600	91600	0
163	20231110	164000	9447538300	91600	91600	91600	91600	0
164	20231110	163900	9447538300	91600	91600	91600	91600	0
165	20231110	163800	9447538300	91600	91600	91600	91600	0
166	20231110	163700	9447538300	91600	91600	91600	91600	0
167	20231110	163600	9447538300	91600	91600	91600	91600	0
168	20231110	163500	9447538300	91600	91600	91600	91600	0
169	20231110	163400	9447538300	91600	91600	91600	91600	0
170	20231110	163300	9447538300	91600	91600	91600	91600	0
171	20231110	163200	9447538300	91600	91600	91600	91600	0
172	20231110	163100	9447538300	91600	91600	91600	91600	0
173	20231110	163000	9447538300	91600	91600	91600	91600	0
174	20231110	162900	9447538300	91600	91600	91600	91600	0
175	20231110	162800	9447538300	91600	91600	91600	91600	0
176	20231110	162700	9447538300	91600	91600	91600	91600	0
177	20231110	162600	9447538300	91600	91600	91600	91600	0
178	20231110	162500	9447538300	91600	91600	91600	91600	0
179	20231110	162400	9447538300	91600	91600	91600	91600	0
180	20231110	162300	9447538300	91600	91600	91600	91600	0
181	20231110	162200	9447538300	91600	91600	91600	91600	0
182	20231110	162100	9447538300	91600	91600	91600	91600	2986
183	20231110	162000	9447538300	91600	91600	91600	91600	0
184	20231110	161900	9447538300	91600	91600	91600	91600	0
185	20231110	161800	9447538300	91600	91600	91600	91600	0
186	20231110	161700	9447538300	91600	91600	91600	91600	0
187	20231110	161600	9447538300	91600	91600	91600	91600	0
188	20231110	161500	9447538300	91600	91600	91600	91600	0
189	20231110	161400	9447538300	91600	91600	91600	91600	0
190	20231110	161300	9447538300	91600	91600	91600	91600	0
191	20231110	161200	9447538300	91600	91600	91600	91600	0
192	20231110	161100	9447538300	91600	91600	91600	91600	0
193	20231110	161000	9447538300	91600	91600	91600	91600	0
194	20231110	160900	9447538300	91600	91600	91600	91600	0
195	20231110	160800	9447538300	91600	91600	91600	91600	0
196	20231110	160700	9447538300	91600	91600	91600	91600	0
197	20231110	160600	9447538300	91600	91600	91600	91600	0
198	20231110	160500	9447538300	91600	91600	91600	91600	0
199	20231110	160400	9447538300	91600	91600	91600	91600	0
200	20231110	160300	9447538300	91600	91600	91600	91600	0
201	20231110	160200	9447538300	91600	91600	91600	91600	0
202	20231110	160100	9447538300	91600	91600	91600	91600	0
203	20231110	160000	9447538300	91600	91600	91600	91600	0
204	20231110	155900	9447538300	91600	91600	91600	91600	0
205	20231110	155800	9447538300	91600	91600	91600	91600	0
206	20231110	155700	9447538300	91600	91600	91600	91600	0
207	20231110	155600	9447538300	91600	91600	91600	91600	0
208	20231110	155500	9447538300	91600	91600	91600	91600	0
209	20231110	155400	9447538300	91600	91600	91600	91600	0
210	20231110	155300	9447538300	91600	91600	91600	91600	0
211	20231110	155200	9447538300	91600	91600	91600	91600	0
212	20231110	155100	9447538300	91600	91600	91600	91600	2986
213	20231110	155000	9447538300	91600	91600	91600	91600	0
214	20231110	154900	9447538300	91600	91600	91600	91600	0
215	20231110	154800	9447538300	91600	91600	91600	91600	0
216	20231110	154700	9447538300	91600	91600	91600	91600	0
217	20231110	154600	9447538300	91600	91600	91600	91600	0
218	20231110	154500	9447538300	91600	91600	91600	91600	0
219	20231110	154400	9447538300	91600	91600	91600	91600	0
220	20231110	154300	9447538300	91600	91600	91600	91600	0
221	20231110	154200	9447538300	91600	91600	91600	91600	0
222	20231110	154100	9447538300	91600	91600	91600	91600	0
223	20231110	154000	9447538300	91600	91600	91600	91600	0
224	20231110	153900	9447538300	91600	91600	91600	91600	0
225	20231110	153800	9447538300	91600	91600	91600	91600	0
226	20231110	153700	9447538300	91600	91600	91600	91600	0
227	20231110	153600	9447538300	91600	91600	91600	91600	0
228	20231110	153500	9447538300	91600	91600	91600	91600	0
229	20231110	153400	9447538300	91600	91600	91600	91600	0
230	20231110	153300	9447538300	91600	91600	91600	91600	0
231	20231110	153200	9447538300	91600	91600	91600	91600	0
232	20231110	153100	9447538300	91600	91600	91600	91600	0
233	20231110	153000	9447538300	91600	91600	91600	91600	2986
234	20231110	152900	9174020700	91600	91600	91600	91600	0
235	20231110	152800	9174020700	91600	91600	91600	91600	0
236	20231110	152700	9174020700	91600	91600	91600	91600	0
237	20231110	152600	9174020700	91600	91600	91600	91600	0
238	20231110	152500	9174020700	91600	91600	91600	91600	0
239	20231110	152400	9174020700	91600	91600	91600	91600	0
240	20231110	152300	9174020700	91600	91600	91600	91600	0
241	20231110	152200	9174020700	91600	91600	91600	91600	0
242	20231110	152100	9174020700	91600	91600	91600	91600	0
243	20231110	152000	9174020700	91600	91600	91600	91600	0
244	20231110	151900	9174020700	91600	91500	91700	91400	283
245	20231110	151800	9148123900	91500	91500	91500	91300	35
246	20231110	151700	9144921700	91200	91200	91500	91200	230
247	20231110	151600	9123904300	91200	91100	91300	91100	241
248	20231110	151500	9101929200	91200	91400	91400	91000	782
249	20231110	151400	9030705200	91200	91200	91500	91100	326
250	20231110	151300	9000916300	91200	91200	91300	91200	92
251	20231110	151200	8992524500	91200	91400	91500	91200	258
252	20231110	151100	8968975600	91400	91300	91400	91200	386
253	20231110	151000	8933734800	91300	91200	91400	91200	136
254	20231110	150900	8921317900	91200	91300	91300	91200	166
255	20231110	150800	8906168300	91200	91300	91400	91200	245
256	20231110	150700	8883820100	91300	91300	91400	91300	279
257	20231110	150600	8858330000	91300	91300	91300	91200	135
258	20231110	150500	8846012900	91400	91200	91400	91200	72
259	20231110	150400	8839444000	91200	91200	91300	91200	113
260	20231110	150300	8829135500	91200	91200	91300	91200	255
261	20231110	150200	8805863900	91200	91200	91300	91200	233
262	20231110	150100	8784613600	91200	91300	91300	91200	75
263	20231110	150000	8777772500	91200	91000	91300	91000	257
264	20231110	145900	8754352300	91000	91100	91400	91000	2152
265	20231110	145800	8558381300	91100	91300	91300	91100	670
266	20231110	145700	8497274500	91300	91300	91400	91200	333
267	20231110	145600	8466874300	91300	91400	91500	91300	216
268	20231110	145500	8447145800	91500	91400	91500	91400	156
269	20231110	145400	8432887200	91400	91500	91500	91400	171
270	20231110	145300	8417257700	91400	91400	91500	91400	78
271	20231110	145200	8410128300	91400	91400	91500	91400	276
272	20231110	145100	8384891900	91400	91400	91500	91300	868
273	20231110	145000	8305565800	91400	91300	91400	91300	479
274	20231110	144900	8261795000	91300	91400	91400	91300	99
275	20231110	144800	8252756200	91300	91400	91500	91300	363
276	20231110	144700	8219582700	91400	91400	91500	91300	205
277	20231110	144600	8200851000	91400	91500	91500	91300	137
278	20231110	144500	8188336000	91400	91200	91400	91200	597
279	20231110	144400	8133815600	91200	91400	91400	91200	344
280	20231110	144300	8102401900	91300	91300	91400	91300	144
281	20231110	144200	8089254600	91300	91400	91400	91300	157
282	20231110	144100	8074917400	91300	91400	91400	91300	143
283	20231110	144000	8061859400	91300	91300	91400	91300	135
284	20231110	143900	8049533800	91300	91400	91400	91200	411
285	20231110	143800	8011996300	91300	91300	91400	91300	293
286	20231110	143700	7985245100	91300	91300	91400	91300	130
287	20231110	143600	7973372900	91300	91300	91400	91300	214
288	20231110	143500	7953833100	91300	91400	91400	91300	185
289	20231110	143400	7936935500	91400	91400	91400	91300	294
290	20231110	143300	7910076700	91300	91200	91400	91200	419
291	20231110	143200	7871839600	91200	91300	91300	91200	159
292	20231110	143100	7857331300	91300	91300	91400	91300	98
293	20231110	143000	7848383700	91300	91300	91400	91300	198
294	20231110	142900	7830304400	91400	91300	91400	91300	138
295	20231110	142800	7817703500	91200	91200	91400	91200	323
296	20231110	142700	7788222500	91300	91300	91400	91200	592
297	20231110	142600	7734178400	91300	91400	91500	91300	199
298	20231110	142500	7716002000	91700	91300	91700	91300	396
299	20231110	142400	7679811000	91300	91800	91800	91300	4740
300	20231110	142300	7246217800	91700	91600	91800	91600	178
301	20231110	142200	7229898900	91600	91700	91700	91600	152
302	20231110	142100	7215961900	91700	91800	91800	91700	183
303	20231110	142000	7199177500	91700	91700	91800	91700	108
304	20231110	141900	7189272500	91700	91800	91900	91700	455
305	20231110	141800	7147512200	91700	91800	91900	91700	576
306	20231110	141700	7094672700	91800	91800	91900	91800	55
307	20231110	141600	7089623600	91800	91900	92000	91800	130
308	20231110	141500	7077680300	92000	91900	92000	91900	118
309	20231110	141400	7066834700	91900	92000	92000	91900	284
310	20231110	141300	7040718900	92000	91900	92000	91900	58
311	20231110	141200	7035387900	91900	91900	92000	91900	86
312	20231110	141100	7027483700	92000	92000	92100	91900	260
313	20231110	141000	7003563700	92100	92000	92100	92000	36
314	20231110	140900	7000250800	92000	92100	92100	92000	236
315	20231110	140800	6978523900	92000	92000	92100	92000	130
316	20231110	140700	6966563800	92000	92100	92100	92000	34
317	20231110	140600	6963435500	92000	92200	92200	92000	849
318	20231110	140500	6885316400	92200	92200	92200	92100	63
319	20231110	140400	6879513100	92200	92200	92200	92100	157
320	20231110	140300	6865038600	92200	92100	92200	92100	146
321	20231110	140200	6851589800	92100	92100	92200	92100	52
322	20231110	140100	6846799500	92200	92100	92200	92100	46
323	20231110	140000	6842562000	92200	92200	92200	92100	132
324	20231110	135900	6830402500	92200	92200	92200	92100	236
325	20231110	135800	6808650400	92200	92200	92200	92100	30
326	20231110	135700	6805886300	92100	92100	92200	92100	114
327	20231110	135600	6795384300	92200	92200	92200	92100	41
328	20231110	135500	6791607000	92100	92100	92200	92100	69
329	20231110	135400	6785247200	92100	92200	92200	92100	248
330	20231110	135300	6762390900	92200	92100	92200	92100	48
331	20231110	135200	6757969900	92100	92100	92200	92100	27
332	20231110	135100	6755482900	92100	92200	92300	92100	548
333	20231110	135000	6704955900	92300	92300	92300	92200	82
334	20231110	134900	6697392300	92300	92300	92300	92200	305
335	20231110	134800	6669255600	92300	92300	92300	92200	68
336	20231110	134700	6662984000	92300	92300	92300	92200	57
337	20231110	134600	6657727500	92300	92300	92300	92200	140
338	20231110	134500	6644818500	92200	92200	92300	92200	65
339	20231110	134400	6638823300	92300	92300	92300	92200	325
340	20231110	134300	6608842200	92200	92200	92300	92200	62
341	20231110	134200	6603125400	92200	92400	92400	92200	112
342	20231110	134100	6592791700	92200	92300	92400	92200	68
343	20231110	134000	6586515700	92300	92300	92300	92200	105
344	20231110	133900	6576824900	92400	92400	92400	92300	382
345	20231110	133800	6541548900	92400	92300	92400	92300	45
346	20231110	133700	6537394500	92400	92300	92400	92300	47
347	20231110	133600	6533055800	92500	92300	92500	92300	2
348	20231110	133500	6532871000	92400	92400	92500	92400	29
349	20231110	133400	6530191200	92500	92400	92500	92400	262
350	20231110	133300	6505977900	92300	92400	92400	92300	9
351	20231110	133200	6505147000	92300	92400	92400	92300	69
352	20231110	133100	6498776400	92400	92500	92500	92300	241
353	20231110	133000	6476503300	92500	92600	92600	92500	15
354	20231110	132900	6475114900	92600	92500	92600	92500	160
355	20231110	132800	6460306200	92500	92500	92600	92500	91
356	20231110	132700	6451888400	92600	92500	92600	92500	39
357	20231110	132600	6448278400	92500	92600	92600	92500	24
358	20231110	132500	6446058300	92500	92600	92700	92500	90
359	20231110	132400	6437730400	92700	92700	92700	92600	182
360	20231110	132300	6420862500	92600	92600	92700	92600	33
361	20231110	132200	6417806400	92600	92700	92700	92600	128
362	20231110	132100	6405950900	92600	92600	92700	92600	45
363	20231110	132000	6401783800	92600	92600	92700	92600	25
364	20231110	131900	6399468600	92600	92700	92700	92600	238
365	20231110	131800	6377414900	92700	92600	92700	92600	54
366	20231110	131700	6372412800	92600	92600	92700	92600	14
367	20231110	131600	6371116300	92600	92600	92700	92600	184
368	20231110	131500	6354077700	92700	92600	92700	92600	47
369	20231110	131400	6349723300	92700	92500	92700	92500	157
370	20231110	131300	6335193900	92500	92600	92600	92400	88
371	20231110	131200	6327055900	92600	92600	92700	92600	64
372	20231110	131100	6321127800	92700	92700	92700	92600	48
373	20231110	131000	6316678600	92600	92700	92700	92600	95
374	20231110	130900	6307878900	92700	92600	92700	92600	119
375	20231110	130800	6296859000	92500	92600	92600	92500	22
376	20231110	130700	6294821900	92500	92400	92500	92300	63
377	20231110	130600	6289000500	92400	92600	92600	92400	61
378	20231110	130500	6283361300	92500	92400	92500	92300	84
379	20231110	130400	6275595500	92400	92600	92600	92400	180
380	20231110	130300	6258931000	92500	92500	92600	92500	28
381	20231110	130200	6256340700	92500	92500	92600	92500	151
382	20231110	130100	6242373000	92500	92700	92700	92500	303
383	20231110	130000	6214318100	92700	92600	92700	92600	31
384	20231110	125900	6211447100	92700	92600	92700	92600	2
385	20231110	125800	6211261800	92500	92700	92800	92500	120
386	20231110	125700	6200146800	92700	92600	92800	92300	582
387	20231110	125600	6146251500	92600	92500	92600	92500	20
388	20231110	125500	6144401200	92500	92500	92600	92400	313
389	20231110	125400	6115439800	92600	92500	92600	92500	161
390	20231110	125300	6100547000	92200	92400	92500	92200	82
391	20231110	125200	6092967600	92400	92600	92600	92200	311
392	20231110	125100	6064215100	92600	92500	92600	92500	41
393	20231110	125000	6060421600	92500	92600	92600	92500	25
394	20231110	124900	6058108300	92500	92400	92600	92400	118
395	20231110	124800	6047193500	92400	92400	92400	92300	95
396	20231110	124700	6038416600	92100	92600	92600	92100	55
397	20231110	124600	6033341000	92200	92600	92600	92200	123
398	20231110	124500	6021990000	92500	92600	92600	92500	19
399	20231110	124400	6020232400	92500	92500	92600	92400	168
400	20231110	124300	6004683200	92500	92500	92600	92500	47
401	20231110	124200	6000335000	92500	92500	92600	92400	154
402	20231110	124100	5986099700	92500	92500	92600	92500	97
403	20231110	124000	5977126700	92600	92500	92600	92500	24
404	20231110	123900	5974905500	92500	92400	92600	92400	60
405	20231110	123800	5969357200	92400	92400	92400	92200	90
406	20231110	123700	5961053700	92400	92500	92500	92400	151
407	20231110	123600	5947101200	92500	92500	92500	92400	19
408	20231110	123500	5945344800	92400	92600	92600	92400	74
409	20231110	123400	5938497600	92700	92500	92700	92500	158
410	20231110	123300	5923876800	92400	92400	92500	92400	10
411	20231110	123200	5922952700	92500	92300	92500	92300	41
412	20231110	123100	5919168200	92400	92400	92500	92300	79
413	20231110	123000	5911868600	92500	92500	92600	92500	19
414	20231110	122900	5910111000	92400	92500	92700	92400	209
415	20231110	122800	5890760500	92600	92500	92600	92300	134
416	20231110	122700	5878369400	92300	92400	92600	92300	40
417	20231110	122600	5874673300	92500	92500	92600	92400	82
418	20231110	122500	5867088300	92600	92500	92600	92500	114
419	20231110	122400	5856536600	92500	92600	92600	92500	166
420	20231110	122300	5841166800	92500	92500	92600	92500	83
421	20231110	122200	5833489200	92600	92500	92600	92500	190
422	20231110	122100	5815914000	92500	92400	92500	92400	6
423	20231110	122000	5815359400	92500	92200	92500	92200	88
424	20231110	121900	5807243100	92300	92400	92600	92200	190
425	20231110	121800	5789670300	92400	92300	92400	92200	30
426	20231110	121700	5786901500	92300	92200	92300	92200	61
427	20231110	121600	5781277100	92300	92400	92500	92200	42
428	20231110	121500	5777400300	92400	92500	92500	92400	35
429	20231110	121400	5774165900	92400	92300	92600	92300	231
430	20231110	121300	5752809900	92400	92300	92500	92300	60
431	20231110	121200	5747271600	92300	92300	92500	92300	64
432	20231110	121100	5741357000	92400	92400	92500	92400	105
433	20231110	121000	5731654800	92400	92500	92500	92400	23
434	20231110	120900	5729529500	92400	92300	92500	92300	50
435	20231110	120800	5724910500	92300	92400	92400	92300	121
436	20231110	120700	5713737800	92500	92500	92500	92400	38
437	20231110	120600	5710225300	92400	92400	92500	92400	35
438	20231110	120500	5706990800	92400	92400	92500	92400	95
439	20231110	120400	5698212200	92500	92300	92500	92300	44
440	20231110	120300	5694148100	92300	92200	92300	92200	26
441	20231110	120200	5691750700	92300	92500	92500	92200	68
442	20231110	120100	5685480600	92500	92300	92500	92100	40
443	20231110	120000	5681792500	92100	92300	92400	92100	100
444	20231110	115900	5672567500	92300	92300	92400	92300	171
445	20231110	115800	5656782600	92200	92300	92300	92100	74
446	20231110	115700	5649960000	92200	92100	92300	92100	76
447	20231110	115600	5642954600	92200	92300	92300	92100	83
448	20231110	115500	5635304200	92300	92200	92300	92200	87
449	20231110	115400	5627280600	92300	92200	92300	92100	75
450	20231110	115300	5620365500	92000	92200	92300	92000	166
451	20231110	115200	5605078800	92200	92100	92300	92100	55
452	20231110	115100	5600010900	92200	92200	92200	92100	49
453	20231110	115000	5595493800	92100	92300	92400	92100	454
454	20231110	114900	5553604700	92300	92200	92400	92200	28
455	20231110	114800	5551020400	92200	92100	92300	92100	40
456	20231110	114700	5547332000	92300	92400	92400	92100	130
457	20231110	114600	5535343400	92500	92200	92500	92200	65
458	20231110	114500	5529343800	92400	92300	92400	92300	24
459	20231110	114400	5527128500	92300	92300	92400	92300	189
460	20231110	114300	5509681500	92200	92300	92300	92100	98
461	20231110	114200	5500647000	92200	92200	92200	92100	95
462	20231110	114100	5491888500	92200	92300	92400	92200	115
463	20231110	114000	5481280700	92400	92200	92400	92200	128
464	20231110	113900	5469473300	92300	92200	92300	92200	69
465	20231110	113800	5463111100	92100	92100	92400	92100	79
466	20231110	113700	5455833700	92300	92100	92400	92100	88
467	20231110	113600	5447724500	92400	92100	92500	92100	138
468	20231110	113500	5435005800	92100	92400	92500	92100	180
469	20231110	113400	5418392900	92400	92300	92500	92300	93
470	20231110	113300	5409800100	92300	92300	92300	92100	102
471	20231110	113200	5400393700	92300	92200	92300	92100	116
472	20231110	113100	5389696500	92200	92200	92300	92200	36
473	20231110	113000	5386377200	92200	92300	92300	92000	218
474	20231110	112900	5366290300	92300	92300	92400	92300	194
475	20231110	112800	5348384000	92200	92200	92300	92000	53
476	20231110	112700	5343502300	92300	92300	92400	92200	282
477	20231110	112600	5317477900	92300	92300	92400	92300	94
478	20231110	112500	5308801600	92400	92400	92500	92400	76
479	20231110	112400	5301778900	92400	92400	92400	92400	123
480	20231110	112300	5290413700	92300	92400	92500	92300	87
481	20231110	112200	5282376400	92300	92500	92500	92300	164
482	20231110	112100	5267219100	92500	92500	92500	92500	59
483	20231110	112000	5261761600	92500	92600	92600	92500	99
484	20231110	111900	5252598900	92600	92500	92600	92500	130
485	20231110	111800	5240563900	92400	92500	92600	92400	162
486	20231110	111700	5225582400	92500	92500	92700	92500	149
487	20231110	111600	5211789500	92400	92400	92500	92300	75
488	20231110	111500	5204857400	92300	92300	92500	92300	172
489	20231110	111400	5188969800	92300	92300	92400	92300	106
490	20231110	111300	5179176400	92200	92000	92200	92000	63
491	20231110	111200	5173369300	92300	92200	92300	92000	106
492	20231110	111100	5163590700	92100	92200	92300	92000	189
493	20231110	111000	5146159200	92300	92200	92300	92200	24
494	20231110	110900	5143946200	92200	92400	92500	92100	570
495	20231110	110800	5091382800	92400	92300	92400	92200	124
496	20231110	110700	5079935200	92300	92200	92400	92100	90
497	20231110	110600	5071627000	92100	92500	92500	92000	184
498	20231110	110500	5054676700	92400	92300	92500	92300	87
499	20231110	110400	5046635400	92300	92400	92400	92300	175
500	20231110	110300	5030466600	92300	92300	92600	92000	214
501	20231110	110200	5010711900	92300	92000	92700	91900	887
502	20231110	110100	4928704600	91800	92000	92000	91800	43
503	20231110	110000	4924751400	92100	91900	92100	91900	295
504	20231110	105900	4897625400	92000	91900	92000	91900	138
505	20231110	105800	4884943000	91800	91700	91900	91700	82
506	20231110	105700	4877415400	91700	91700	91800	91700	193
507	20231110	105600	4859715200	91800	91700	91800	91700	80
508	20231110	105500	4852378700	91700	91700	91800	91700	135
509	20231110	105400	4839995800	91700	91900	91900	91700	248
510	20231110	105300	4817222000	91800	91800	91900	91800	68
511	20231110	105200	4810976900	91900	91900	92000	91700	182
512	20231110	105100	4794267900	91700	91900	92000	91700	128
513	20231110	105000	4782509600	91900	92000	92100	91900	134
514	20231110	104900	4770183300	91900	91900	92000	91900	113
515	20231110	104800	4759798500	91800	91700	92000	91700	139
516	20231110	104700	4747050500	91700	91600	91700	91600	140
517	20231110	104600	4734220300	91700	91700	91800	91600	169
518	20231110	104500	4718723200	91700	91900	92000	91700	196
519	20231110	104400	4700729200	92000	91800	92000	91800	134
520	20231110	104300	4688425300	91700	91700	91900	91600	137
521	20231110	104200	4675855500	91600	91700	91700	91600	238
522	20231110	104100	4654049900	91700	91600	91700	91600	172
523	20231110	104000	4638293100	91700	91800	91800	91700	42
524	20231110	103900	4634440200	91800	91900	91900	91800	171
525	20231110	103800	4618742200	91700	91900	92000	91600	268
526	20231110	103700	4594154300	91700	91800	92500	91700	413
527	20231110	103600	4556062600	91800	91700	92100	91700	303
528	20231110	103500	4528215200	91800	91700	91900	91700	44
529	20231110	103400	4524179400	91700	91700	91900	91700	188
530	20231110	103300	4506939300	91600	91800	91800	91600	190
531	20231110	103200	4489519100	91800	91800	91800	91800	67
532	20231110	103100	4483368500	91800	92000	92000	91800	203
533	20231110	103000	4464704100	92000	92000	92100	92000	197
534	20231110	102900	4446578800	92000	92100	92200	92000	225
535	20231110	102800	4425845500	92100	92100	92200	92000	99
536	20231110	102700	4416734600	92000	92100	92100	92000	166
537	20231110	102600	4401460000	92000	92000	92100	92000	143
538	20231110	102500	4388300300	92100	91900	92100	91900	148
539	20231110	102400	4374692800	92000	92100	92100	91900	148
540	20231110	102300	4361080200	91800	91800	91900	91800	128
541	20231110	102200	4349324000	91800	91800	91900	91800	151
542	20231110	102100	4335456900	91700	91700	92100	91700	198
543	20231110	102000	4317241900	91900	91700	91900	91600	194
544	20231110	101900	4299433200	91700	91800	91800	91500	334
545	20231110	101800	4268784500	91400	91500	91700	91400	477
546	20231110	101700	4225111700	91500	91700	91700	91500	393
547	20231110	101600	4189114900	91700	91900	91900	91700	408
548	20231110	101500	4151663700	91900	91800	91900	91700	441
549	20231110	101400	4111171200	91900	91900	91900	91800	286
550	20231110	101300	4084889200	91800	91800	91900	91800	370
551	20231110	101200	4050900800	91800	91900	92100	91800	218
552	20231110	101100	4030862500	91900	91900	92200	91800	101
553	20231110	101000	4021577000	91900	92000	92300	91800	216
554	20231110	100900	4001727300	92000	92000	92400	92000	384
555	20231110	100800	3966347700	91900	91900	91900	91800	235
556	20231110	100700	3944753900	91900	91900	92000	91800	221
557	20231110	100600	3924452100	91800	91900	92000	91800	187
558	20231110	100500	3907262200	91900	92000	92100	91900	237
559	20231110	100400	3885455600	92100	92300	92300	92000	466
560	20231110	100300	3842495800	92200	91800	92400	91800	229
561	20231110	100200	3821394100	91800	91900	91900	91700	214
562	20231110	100100	3801737700	91600	91500	92000	91500	612
563	20231110	100000	3745661800	91500	91500	91500	91400	133
564	20231110	095900	3733498100	91400	91500	91500	91400	224
565	20231110	095800	3713006200	91400	91500	91600	91300	353
566	20231110	095700	3680737900	91400	91400	91600	91400	266
567	20231110	095600	3656406700	91300	91400	91500	91300	211
568	20231110	095500	3637113800	91500	91300	91500	91300	200
569	20231110	095400	3618839700	91200	91500	91700	91200	1453
570	20231110	095300	3486169000	91300	91300	91600	91300	195
571	20231110	095200	3468358600	91300	91500	91700	91300	1779
572	20231110	095100	3305807800	91700	91500	91700	91400	450
573	20231110	095000	3264647000	91400	91300	91700	91300	654
574	20231110	094900	3204888200	91300	91500	91500	91300	327
575	20231110	094800	3174989100	91400	91500	91600	91400	368
576	20231110	094700	3141333400	91500	91700	91700	91500	230
577	20231110	094600	3120268700	91700	91800	91800	91700	181
578	20231110	094500	3103670500	91800	91300	91900	91300	357
579	20231110	094400	3070930100	91400	91600	91600	91300	277
580	20231110	094300	3045588500	91500	91400	91500	91200	758
581	20231110	094200	2976387300	91400	91500	91700	91100	792
582	20231110	094100	2904088200	91100	91600	91700	91100	1042
583	20231110	094000	2808920500	91500	92200	92200	91400	4562
584	20231110	093900	2389305600	92200	92300	92400	92200	330
585	20231110	093800	2358854000	92300	92300	92300	92200	355
586	20231110	093700	2326097000	92200	92200	92300	92200	107
587	20231110	093600	2316228400	92200	92500	92500	92200	309
588	20231110	093500	2287687700	92600	92700	92700	92600	145
589	20231110	093400	2274259500	92700	92700	92800	92700	350
590	20231110	093300	2241793900	92600	92500	92600	92400	244
591	20231110	093200	2219218200	92400	92400	92700	92400	207
592	20231110	093100	2200090800	92400	92300	92400	92000	1665
593	20231110	093000	2046436300	92300	92200	92800	92200	160
594	20231110	092900	2031653800	92800	92300	92800	92100	936
595	20231110	092800	1945324700	92200	92400	92400	92100	1646
596	20231110	092700	1793415900	92300	92500	92500	92300	330
597	20231110	092600	1762932500	92500	92500	92500	92400	290
598	20231110	092500	1736113400	92500	92700	92800	92500	601
599	20231110	092400	1680428500	92800	92800	92900	92700	383
600	20231110	092300	1644889800	92700	92700	92900	92400	239
601	20231110	092200	1622734900	92400	92600	92700	92300	910
602	20231110	092100	1538557400	92600	92700	92900	92600	510
603	20231110	092000	1491287000	92700	93100	93100	92600	1172
604	20231110	091900	1382427300	93000	93000	93100	93000	276
605	20231110	091800	1356744900	92900	93300	93300	92900	853
606	20231110	091700	1277353000	93300	93900	93900	93200	715
607	20231110	091600	1210591800	93600	93700	93700	93500	210
608	20231110	091500	1190931200	93800	94300	94300	93800	501
609	20231110	091400	1143874100	94300	94100	94300	94100	1005
610	20231110	091300	1049250500	94100	94100	94100	93900	34
611	20231110	091200	1046051700	93800	93700	94100	93700	329
612	20231110	091100	1015209800	93700	93600	93700	93500	113
613	20231110	091000	1004628800	93600	93600	93800	93300	1813
614	20231110	090900	835173600	93600	93700	93800	93400	1568
615	20231110	090800	688400400	93700	94100	94100	93700	201
616	20231110	090700	669542700	94100	94100	94100	93900	153
617	20231110	090600	655150600	93700	93700	94100	93700	1387
618	20231110	090500	525038900	94100	94000	94100	93500	2569
619	20231110	090400	284216100	94000	93900	94000	93700	547
620	20231110	090300	232861700	93600	94000	94000	93400	1372
621	20231110	090200	104387400	94000	94000	94100	93800	267
622	20231110	090100	79297100	94100	94200	94200	93700	327
623	20231110	090000	48624300	94200	94300	94300	93700	517