KissMeData/121600/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201300	11172757400	126900	126900	126900	126900	2632
3	20231108	201200	11172757400	126900	126900	126900	126900	0
4	20231108	201100	11172757400	126900	126900	126900	126900	0
5	20231108	201000	11172757400	126900	126900	126900	126900	0
6	20231108	200900	11172757400	126900	126900	126900	126900	0
7	20231108	200800	11172757400	126900	126900	126900	126900	0
8	20231108	200700	11172757400	126900	126900	126900	126900	0
9	20231108	200600	11172757400	126900	126900	126900	126900	0
10	20231108	200500	11172757400	126900	126900	126900	126900	0
11	20231108	200400	11172757400	126900	126900	126900	126900	0
12	20231108	200300	11172757400	126900	126900	126900	126900	0
13	20231108	200200	11172757400	126900	126900	126900	126900	0
14	20231108	200100	11172757400	126900	126900	126900	126900	0
15	20231108	200000	11172757400	126900	126900	126900	126900	0
16	20231108	195900	11172757400	126900	126900	126900	126900	0
17	20231108	195800	11172757400	126900	126900	126900	126900	0
18	20231108	195700	11172757400	126900	126900	126900	126900	0
19	20231108	195600	11172757400	126900	126900	126900	126900	0
20	20231108	195500	11172757400	126900	126900	126900	126900	0
21	20231108	195400	11172757400	126900	126900	126900	126900	0
22	20231108	195300	11172757400	126900	126900	126900	126900	0
23	20231108	195200	11172757400	126900	126900	126900	126900	0
24	20231108	195100	11172757400	126900	126900	126900	126900	0
25	20231108	195000	11172757400	126900	126900	126900	126900	0
26	20231108	194900	11172757400	126900	126900	126900	126900	0
27	20231108	194800	11172757400	126900	126900	126900	126900	0
28	20231108	194700	11172757400	126900	126900	126900	126900	0
29	20231108	194600	11172757400	126900	126900	126900	126900	0
30	20231108	194500	11172757400	126900	126900	126900	126900	0
31	20231108	194400	11172757400	126900	126900	126900	126900	0
32	20231108	194300	11172757400	126900	126900	126900	126900	2632
33	20231108	194200	11172757400	126900	126900	126900	126900	0
34	20231108	194100	11172757400	126900	126900	126900	126900	0
35	20231108	194000	11172757400	126900	126900	126900	126900	0
36	20231108	193900	11172757400	126900	126900	126900	126900	0
37	20231108	193800	11172757400	126900	126900	126900	126900	0
38	20231108	193700	11172757400	126900	126900	126900	126900	0
39	20231108	193600	11172757400	126900	126900	126900	126900	0
40	20231108	193500	11172757400	126900	126900	126900	126900	0
41	20231108	193400	11172757400	126900	126900	126900	126900	0
42	20231108	193300	11172757400	126900	126900	126900	126900	0
43	20231108	193200	11172757400	126900	126900	126900	126900	0
44	20231108	193100	11172757400	126900	126900	126900	126900	0
45	20231108	193000	11172757400	126900	126900	126900	126900	0
46	20231108	192900	11172757400	126900	126900	126900	126900	0
47	20231108	192800	11172757400	126900	126900	126900	126900	0
48	20231108	192700	11172757400	126900	126900	126900	126900	0
49	20231108	192600	11172757400	126900	126900	126900	126900	0
50	20231108	192500	11172757400	126900	126900	126900	126900	0
51	20231108	192400	11172757400	126900	126900	126900	126900	0
52	20231108	192300	11172757400	126900	126900	126900	126900	0
53	20231108	192200	11172757400	126900	126900	126900	126900	0
54	20231108	192100	11172757400	126900	126900	126900	126900	0
55	20231108	192000	11172757400	126900	126900	126900	126900	0
56	20231108	191900	11172757400	126900	126900	126900	126900	0
57	20231108	191800	11172757400	126900	126900	126900	126900	0
58	20231108	191700	11172757400	126900	126900	126900	126900	0
59	20231108	191600	11172757400	126900	126900	126900	126900	0
60	20231108	191500	11172757400	126900	126900	126900	126900	0
61	20231108	191400	11172757400	126900	126900	126900	126900	0
62	20231108	191300	11172757400	126900	126900	126900	126900	2632
63	20231108	191200	11172757400	126900	126900	126900	126900	0
64	20231108	191100	11172757400	126900	126900	126900	126900	0
65	20231108	191000	11172757400	126900	126900	126900	126900	0
66	20231108	190900	11172757400	126900	126900	126900	126900	0
67	20231108	190800	11172757400	126900	126900	126900	126900	0
68	20231108	190700	11172757400	126900	126900	126900	126900	0
69	20231108	190600	11172757400	126900	126900	126900	126900	0
70	20231108	190500	11172757400	126900	126900	126900	126900	0
71	20231108	190400	11172757400	126900	126900	126900	126900	0
72	20231108	190300	11172757400	126900	126900	126900	126900	0
73	20231108	190200	11172757400	126900	126900	126900	126900	0
74	20231108	190100	11172757400	126900	126900	126900	126900	0
75	20231108	190000	11172757400	126900	126900	126900	126900	0
76	20231108	185900	11172757400	126900	126900	126900	126900	0
77	20231108	185800	11172757400	126900	126900	126900	126900	0
78	20231108	185700	11172757400	126900	126900	126900	126900	0
79	20231108	185600	11172757400	126900	126900	126900	126900	0
80	20231108	185500	11172757400	126900	126900	126900	126900	0
81	20231108	185400	11172757400	126900	126900	126900	126900	0
82	20231108	185300	11172757400	126900	126900	126900	126900	0
83	20231108	185200	11172757400	126900	126900	126900	126900	0
84	20231108	185100	11172757400	126900	126900	126900	126900	0
85	20231108	185000	11172757400	126900	126900	126900	126900	0
86	20231108	184900	11172757400	126900	126900	126900	126900	0
87	20231108	184800	11172757400	126900	126900	126900	126900	0
88	20231108	184700	11172757400	126900	126900	126900	126900	0
89	20231108	184600	11172757400	126900	126900	126900	126900	0
90	20231108	184500	11172757400	126900	126900	126900	126900	0
91	20231108	184400	11172757400	126900	126900	126900	126900	0
92	20231108	184300	11172757400	126900	126900	126900	126900	2632
93	20231108	184200	11172757400	126900	126900	126900	126900	0
94	20231108	184100	11172757400	126900	126900	126900	126900	0
95	20231108	184000	11172757400	126900	126900	126900	126900	0
96	20231108	183900	11172757400	126900	126900	126900	126900	0
97	20231108	183800	11172757400	126900	126900	126900	126900	0
98	20231108	183700	11172757400	126900	126900	126900	126900	0
99	20231108	183600	11172757400	126900	126900	126900	126900	0
100	20231108	183500	11172757400	126900	126900	126900	126900	0
101	20231108	183400	11172757400	126900	126900	126900	126900	0
102	20231108	183300	11172757400	126900	126900	126900	126900	0
103	20231108	183200	11172757400	126900	126900	126900	126900	0
104	20231108	183100	11172757400	126900	126900	126900	126900	0
105	20231108	183000	11172757400	126900	126900	126900	126900	0
106	20231108	182900	11172757400	126900	126900	126900	126900	0
107	20231108	182800	11172757400	126900	126900	126900	126900	0
108	20231108	182700	11172757400	126900	126900	126900	126900	0
109	20231108	182600	11172757400	126900	126900	126900	126900	0
110	20231108	182500	11172757400	126900	126900	126900	126900	0
111	20231108	182400	11172757400	126900	126900	126900	126900	0
112	20231108	182300	11172757400	126900	126900	126900	126900	0
113	20231108	182200	11172757400	126900	126900	126900	126900	0
114	20231108	182100	11172757400	126900	126900	126900	126900	0
115	20231108	182000	11172757400	126900	126900	126900	126900	0
116	20231108	181900	11172757400	126900	126900	126900	126900	0
117	20231108	181800	11172757400	126900	126900	126900	126900	0
118	20231108	181700	11172757400	126900	126900	126900	126900	0
119	20231108	181600	11172757400	126900	126900	126900	126900	0
120	20231108	181500	11172757400	126900	126900	126900	126900	0
121	20231108	181400	11172757400	126900	126900	126900	126900	0
122	20231108	181300	11172757400	126900	126900	126900	126900	2632
123	20231108	181200	11172757400	126900	126900	126900	126900	0
124	20231108	181100	11172757400	126900	126900	126900	126900	0
125	20231108	181000	11172757400	126900	126900	126900	126900	0
126	20231108	180900	11172757400	126900	126900	126900	126900	0
127	20231108	180800	11172757400	126900	126900	126900	126900	0
128	20231108	180700	11172757400	126900	126900	126900	126900	0
129	20231108	180600	11172757400	126900	126900	126900	126900	0
130	20231108	180500	11172757400	126900	126900	126900	126900	0
131	20231108	180400	11172757400	126900	126900	126900	126900	0
132	20231108	180300	11172757400	126900	126900	126900	126900	0
133	20231108	180200	11172757400	126900	126900	126900	126900	0
134	20231108	180100	11172757400	126900	126900	126900	126900	0
135	20231108	180000	11172757400	126900	126900	126900	126900	0
136	20231108	175900	11172757400	126900	126900	126900	126900	0
137	20231108	175800	11172757400	126900	126900	126900	126900	0
138	20231108	175700	11172757400	126900	126900	126900	126900	0
139	20231108	175600	11172757400	126900	126900	126900	126900	0
140	20231108	175500	11172757400	126900	126900	126900	126900	0
141	20231108	175400	11172757400	126900	126900	126900	126900	0
142	20231108	175300	11172757400	126900	126900	126900	126900	0
143	20231108	175200	11172757400	126900	126900	126900	126900	0
144	20231108	175100	11172757400	126900	126900	126900	126900	0
145	20231108	175000	11172757400	126900	126900	126900	126900	0
146	20231108	174900	11172757400	126900	126900	126900	126900	0
147	20231108	174800	11172757400	126900	126900	126900	126900	0
148	20231108	174700	11172757400	126900	126900	126900	126900	0
149	20231108	174600	11172757400	126900	126900	126900	126900	0
150	20231108	174500	11172757400	126900	126900	126900	126900	0
151	20231108	174400	11172757400	126900	126900	126900	126900	0
152	20231108	174300	11172757400	126900	126900	126900	126900	2632
153	20231108	174200	11172757400	126900	126900	126900	126900	0
154	20231108	174100	11172757400	126900	126900	126900	126900	0
155	20231108	174000	11172757400	126900	126900	126900	126900	0
156	20231108	173900	11172757400	126900	126900	126900	126900	0
157	20231108	173800	11172757400	126900	126900	126900	126900	0
158	20231108	173700	11172757400	126900	126900	126900	126900	0
159	20231108	173600	11172757400	126900	126900	126900	126900	0
160	20231108	173500	11172757400	126900	126900	126900	126900	0
161	20231108	173400	11172757400	126900	126900	126900	126900	0
162	20231108	173300	11172757400	126900	126900	126900	126900	0
163	20231108	173200	11172757400	126900	126900	126900	126900	0
164	20231108	173100	11172757400	126900	126900	126900	126900	0
165	20231108	173000	11172757400	126900	126900	126900	126900	0
166	20231108	172900	11172757400	126900	126900	126900	126900	0
167	20231108	172800	11172757400	126900	126900	126900	126900	0
168	20231108	172700	11172757400	126900	126900	126900	126900	0
169	20231108	172600	11172757400	126900	126900	126900	126900	0
170	20231108	172500	11172757400	126900	126900	126900	126900	0
171	20231108	172400	11172757400	126900	126900	126900	126900	0
172	20231108	172300	11172757400	126900	126900	126900	126900	0
173	20231108	172200	11172757400	126900	126900	126900	126900	0
174	20231108	172100	11172757400	126900	126900	126900	126900	0
175	20231108	172000	11172757400	126900	126900	126900	126900	0
176	20231108	171900	11172757400	126900	126900	126900	126900	0
177	20231108	171800	11172757400	126900	126900	126900	126900	0
178	20231108	171700	11172757400	126900	126900	126900	126900	0
179	20231108	171600	11172757400	126900	126900	126900	126900	0
180	20231108	171500	11172757400	126900	126900	126900	126900	0
181	20231108	171400	11172757400	126900	126900	126900	126900	0
182	20231108	171300	11172757400	126900	126900	126900	126900	2632
183	20231108	171200	11172757400	126900	126900	126900	126900	0
184	20231108	171100	11172757400	126900	126900	126900	126900	0
185	20231108	171000	11172757400	126900	126900	126900	126900	0
186	20231108	170900	11172757400	126900	126900	126900	126900	0
187	20231108	170800	11172757400	126900	126900	126900	126900	0
188	20231108	170700	11172757400	126900	126900	126900	126900	0
189	20231108	170600	11172757400	126900	126900	126900	126900	0
190	20231108	170500	11172757400	126900	126900	126900	126900	0
191	20231108	170400	11172757400	126900	126900	126900	126900	0
192	20231108	170300	11172757400	126900	126900	126900	126900	0
193	20231108	170200	11172757400	126900	126900	126900	126900	0
194	20231108	170100	11172757400	126900	126900	126900	126900	0
195	20231108	170000	11172757400	126900	126900	126900	126900	0
196	20231108	165900	11172757400	126900	126900	126900	126900	0
197	20231108	165800	11172757400	126900	126900	126900	126900	0
198	20231108	165700	11172757400	126900	126900	126900	126900	0
199	20231108	165600	11172757400	126900	126900	126900	126900	0
200	20231108	165500	11172757400	126900	126900	126900	126900	0
201	20231108	165400	11172757400	126900	126900	126900	126900	0
202	20231108	165300	11172757400	126900	126900	126900	126900	0
203	20231108	165200	11172757400	126900	126900	126900	126900	0
204	20231108	165100	11172757400	126900	126900	126900	126900	0
205	20231108	165000	11172757400	126900	126900	126900	126900	0
206	20231108	164900	11172757400	126900	126900	126900	126900	0
207	20231108	164800	11172757400	126900	126900	126900	126900	0
208	20231108	164700	11172757400	126900	126900	126900	126900	0
209	20231108	164600	11172757400	126900	126900	126900	126900	0
210	20231108	164500	11172757400	126900	126900	126900	126900	0
211	20231108	164400	11172757400	126900	126900	126900	126900	0
212	20231108	164300	11172757400	126900	126900	126900	126900	2632
213	20231108	164200	11172757400	126900	126900	126900	126900	0
214	20231108	164100	11172757400	126900	126900	126900	126900	0
215	20231108	164000	11172757400	126900	126900	126900	126900	0
216	20231108	163900	11172757400	126900	126900	126900	126900	0
217	20231108	163800	11172757400	126900	126900	126900	126900	0
218	20231108	163700	11172757400	126900	126900	126900	126900	0
219	20231108	163600	11172757400	126900	126900	126900	126900	0
220	20231108	163500	11172757400	126900	126900	126900	126900	0
221	20231108	163400	11172757400	126900	126900	126900	126900	0
222	20231108	163300	11172757400	126900	126900	126900	126900	0
223	20231108	163200	11172757400	126900	126900	126900	126900	0
224	20231108	163100	11172757400	126900	126900	126900	126900	0
225	20231108	163000	11172757400	126900	126900	126900	126900	0
226	20231108	162900	11172757400	126900	126900	126900	126900	0
227	20231108	162800	11172757400	126900	126900	126900	126900	0
228	20231108	162700	11172757400	126900	126900	126900	126900	0
229	20231108	162600	11172757400	126900	126900	126900	126900	0
230	20231108	162500	11172757400	126900	126900	126900	126900	0
231	20231108	162400	11172757400	126900	126900	126900	126900	0
232	20231108	162300	11172757400	126900	126900	126900	126900	0
233	20231108	162200	11172757400	126900	126900	126900	126900	0
234	20231108	162100	11172757400	126900	126900	126900	126900	0
235	20231108	162000	11172757400	126900	126900	126900	126900	0
236	20231108	161900	11172757400	126900	126900	126900	126900	0
237	20231108	161800	11172757400	126900	126900	126900	126900	0
238	20231108	161700	11172757400	126900	126900	126900	126900	0
239	20231108	161600	11172757400	126900	126900	126900	126900	0
240	20231108	161500	11172757400	126900	126900	126900	126900	0
241	20231108	161400	11172757400	126900	126900	126900	126900	0
242	20231108	161300	11172757400	126900	126900	126900	126900	2632
243	20231108	161200	11172757400	126900	126900	126900	126900	0
244	20231108	161100	11172757400	126900	126900	126900	126900	0
245	20231108	161000	11172757400	126900	126900	126900	126900	0
246	20231108	160900	11172757400	126900	126900	126900	126900	0
247	20231108	160800	11172757400	126900	126900	126900	126900	0
248	20231108	160700	11172757400	126900	126900	126900	126900	0
249	20231108	160600	11172757400	126900	126900	126900	126900	0
250	20231108	160500	11172757400	126900	126900	126900	126900	0
251	20231108	160400	11172757400	126900	126900	126900	126900	0
252	20231108	160300	11172757400	126900	126900	126900	126900	0
253	20231108	160200	11172757400	126900	126900	126900	126900	0
254	20231108	160100	11172757400	126900	126900	126900	126900	0
255	20231108	160000	11172757400	126900	126900	126900	126900	0
256	20231108	155900	11172757400	126900	126900	126900	126900	0
257	20231108	155800	11172757400	126900	126900	126900	126900	0
258	20231108	155700	11172757400	126900	126900	126900	126900	0
259	20231108	155600	11172757400	126900	126900	126900	126900	0
260	20231108	155500	11172757400	126900	126900	126900	126900	0
261	20231108	155400	11172757400	126900	126900	126900	126900	0
262	20231108	155300	11172757400	126900	126900	126900	126900	0
263	20231108	155200	11172757400	126900	126900	126900	126900	0
264	20231108	155100	11172757400	126900	126900	126900	126900	0
265	20231108	155000	11172757400	126900	126900	126900	126900	0
266	20231108	154900	11172757400	126900	126900	126900	126900	0
267	20231108	154800	11172757400	126900	126900	126900	126900	0
268	20231108	154700	11172757400	126900	126900	126900	126900	0
269	20231108	154600	11172757400	126900	126900	126900	126900	0
270	20231108	154500	11172757400	126900	126900	126900	126900	0
271	20231108	154400	11172757400	126900	126900	126900	126900	0
272	20231108	154300	11172757400	126900	126900	126900	126900	2632
273	20231108	154200	11172757400	126900	126900	126900	126900	0
274	20231108	154100	11172757400	126900	126900	126900	126900	0
275	20231108	154000	11172757400	126900	126900	126900	126900	0
276	20231108	153900	11172757400	126900	126900	126900	126900	0
277	20231108	153800	11172757400	126900	126900	126900	126900	0
278	20231108	153700	11172757400	126900	126900	126900	126900	0
279	20231108	153600	11172757400	126900	126900	126900	126900	0
280	20231108	153500	11172757400	126900	126900	126900	126900	0
281	20231108	153400	11172757400	126900	126900	126900	126900	0
282	20231108	153300	11172757400	126900	126900	126900	126900	0
283	20231108	153200	11172757400	126900	126900	126900	126900	0
284	20231108	153100	11172757400	126900	126900	126900	126900	0
285	20231108	153000	11172757400	126900	126900	126900	126900	2632
286	20231108	152900	10838756600	127000	127000	127000	127000	0
287	20231108	152800	10838756600	127000	127000	127000	127000	0
288	20231108	152700	10838756600	127000	127000	127000	127000	0
289	20231108	152600	10838756600	127000	127000	127000	127000	0
290	20231108	152500	10838756600	127000	127000	127000	127000	0
291	20231108	152400	10838756600	127000	127000	127000	127000	0
292	20231108	152300	10838756600	127000	127000	127000	127000	0
293	20231108	152200	10838756600	127000	127000	127000	127000	0
294	20231108	152100	10838756600	127000	127000	127000	127000	0
295	20231108	152000	10838756600	127000	127000	127000	127000	0
296	20231108	151900	10838756600	127000	127200	127200	126800	387
297	20231108	151800	10789628900	127100	127300	127400	127000	332
298	20231108	151700	10747370500	127300	127000	127300	126900	824
299	20231108	151600	10642610000	126900	127100	127200	126800	334
300	20231108	151500	10600189300	127100	127100	127100	126900	177
301	20231108	151400	10577706200	127100	126900	127100	126800	355
302	20231108	151300	10532651100	126900	126900	127000	126900	222
303	20231108	151200	10504472600	127000	127100	127200	126900	421
304	20231108	151100	10451003100	127000	127000	127200	126900	524
305	20231108	151000	10384444300	126900	126800	127100	126700	864
306	20231108	150900	10274702900	126700	126600	126800	126500	461
307	20231108	150800	10216320600	126500	126600	126600	126500	233
308	20231108	150700	10186829400	126600	126600	126800	126600	132
309	20231108	150600	10170116900	126800	126800	126800	126500	515
310	20231108	150500	10104904400	126800	127000	127000	126700	753
311	20231108	150400	10009328400	127000	127300	127300	127000	622
312	20231108	150300	9930305800	127300	127000	127300	127000	1025
313	20231108	150200	9800076900	127000	127200	127200	127000	572
314	20231108	150100	9727402300	127200	127400	127400	127100	681
315	20231108	150000	9640778400	127400	127400	127400	127300	609
316	20231108	145900	9563250500	127400	127300	127400	127300	410
317	20231108	145800	9511055100	127300	127300	127400	127300	77
318	20231108	145700	9501251000	127300	127400	127400	127300	90
319	20231108	145600	9489792800	127400	127600	127600	127400	120
320	20231108	145500	9474498400	127500	127400	127600	127400	81
321	20231108	145400	9464171800	127500	127600	127600	127500	12
322	20231108	145300	9462641600	127600	127200	127600	127200	261
323	20231108	145200	9429399800	127200	127300	127300	127200	93
324	20231108	145100	9417561800	127300	127500	127500	127300	79
325	20231108	145000	9407493600	127300	127500	127500	127300	66
326	20231108	144900	9399083500	127500	127500	127500	127300	62
327	20231108	144800	9391183100	127500	127800	127800	127400	88
328	20231108	144700	9379952400	127700	127200	127800	127200	116
329	20231108	144600	9365156100	127200	127300	127500	127200	202
330	20231108	144500	9339435000	127300	127300	127400	127300	51
331	20231108	144400	9332939700	127500	127500	127500	127200	162
332	20231108	144300	9312308100	127500	127500	127500	127200	137
333	20231108	144200	9294867000	127500	127900	127900	127500	120
334	20231108	144100	9279529300	127800	127700	127900	127600	314
335	20231108	144000	9239438200	127600	127200	127700	127100	471
336	20231108	143900	9179527600	127200	127600	127600	127200	178
337	20231108	143800	9156854000	127600	127400	127700	127100	621
338	20231108	143700	9077810500	127400	127800	127900	127400	430
339	20231108	143600	9022965200	127900	128000	128000	127800	11
340	20231108	143500	9021558000	128300	128300	128300	127600	24
341	20231108	143400	9018490900	127600	128300	128800	127600	171
342	20231108	143300	8996531000	128700	127600	128700	127500	544
343	20231108	143200	8926935000	127600	127600	127700	127500	83
344	20231108	143100	8916348900	127600	127800	127800	127500	861
345	20231108	143000	8806532100	127800	127900	127900	127700	203
346	20231108	142900	8780589800	127900	128300	128300	127900	692
347	20231108	142800	8692071300	128300	128300	128400	128100	67
348	20231108	142700	8683478100	128300	128400	128400	128100	25
349	20231108	142600	8680271100	128400	128000	128400	128000	681
350	20231108	142500	8592942700	128200	128100	128200	127900	897
351	20231108	142400	8478129600	128100	128200	128300	128100	201
352	20231108	142300	8452362100	128300	128500	128500	128300	148
353	20231108	142200	8433367000	128500	128500	128500	128400	125
354	20231108	142100	8417308100	128500	128500	128500	128400	127
355	20231108	142000	8400998700	128500	128500	128600	128400	128
356	20231108	141900	8384551000	128500	128500	128500	128400	44
357	20231108	141800	8378899600	128500	128400	128500	128400	80
358	20231108	141700	8368619700	128500	128600	128600	128400	157
359	20231108	141600	8348443800	128600	128500	128600	128500	4
360	20231108	141500	8347929600	128500	128600	128600	128500	27
361	20231108	141400	8344457600	128600	128600	128600	128500	82
362	20231108	141300	8333914200	128600	128600	128700	128600	87
363	20231108	141200	8322725700	128600	128600	128600	128500	131
364	20231108	141100	8305885000	128600	128700	128700	128600	39
365	20231108	141000	8300869000	128800	128800	128800	128800	2
366	20231108	140900	8300611400	128700	128800	128800	128700	21
367	20231108	140800	8297908400	128800	128600	128800	128600	101
368	20231108	140700	8284914600	128600	128700	128800	128500	705
369	20231108	140600	8194205700	128700	128700	128800	128700	61
370	20231108	140500	8186354900	128800	128700	128800	128700	97
371	20231108	140400	8173870100	128800	128900	128900	128800	248
372	20231108	140300	8141926800	128900	128900	128900	128800	17
373	20231108	140200	8139736700	128900	128900	128900	128800	18
374	20231108	140100	8137417200	128900	128900	128900	128900	2
375	20231108	140000	8137159400	128800	128800	128900	128800	16
376	20231108	135900	8135097700	128800	129000	129000	128800	32
377	20231108	135800	8130975000	128900	128900	129000	128800	61
378	20231108	135700	8123113000	128900	128900	128900	128800	80
379	20231108	135600	8112801500	128800	128800	128900	128800	44
380	20231108	135500	8107134000	128800	128900	128900	128800	19
381	20231108	135400	8104686300	128900	128900	128900	128800	56
382	20231108	135300	8097469000	128900	128900	128900	128800	35
383	20231108	135200	8092957700	128900	128900	128900	128900	34
384	20231108	135100	8088575100	128900	128900	128900	128900	1
385	20231108	135000	8088446200	128900	128900	129000	128800	155
386	20231108	134900	8068468600	128900	129000	129000	128900	66
387	20231108	134800	8059961000	128900	129000	129000	128900	253
388	20231108	134700	8027334300	129000	129000	129100	129000	84
389	20231108	134600	8016498000	129100	129200	129200	129000	35
390	20231108	134500	8011979500	129200	129200	129200	129200	20
391	20231108	134400	8009395500	129300	129200	129300	129200	13
392	20231108	134300	8007714800	129600	129500	129600	129200	45
393	20231108	134200	8001899200	129500	129500	129600	129500	61
394	20231108	134100	7993999500	129600	129500	129600	129500	42
395	20231108	134000	7988558300	129500	129500	129600	129500	38
396	20231108	133900	7983637100	129300	129200	129300	129200	106
397	20231108	133800	7969932700	129200	129200	129200	129200	3
398	20231108	133700	7969545100	129200	129200	129200	129100	79
399	20231108	133600	7959339700	129200	129200	129200	129200	68
400	20231108	133500	7950554100	129300	129200	129300	129200	5
401	20231108	133400	7949907900	129200	129200	129200	129200	1
402	20231108	133300	7949778700	129300	129300	129300	129300	2
403	20231108	133200	7949520100	129100	129300	129300	129100	155
404	20231108	133100	7929498300	129300	129300	129300	129300	2
405	20231108	133000	7929239700	129200	129300	129300	129200	8
406	20231108	132900	7928205400	129300	129200	129300	129200	14
407	20231108	132800	7926396200	129100	129200	129300	129100	204
408	20231108	132700	7900058500	129200	129200	129200	129200	72
409	20231108	132600	7890756100	129200	129100	129200	129100	107
410	20231108	132500	7876941000	129100	129100	129100	129000	41
411	20231108	132400	7871648000	129000	129500	129500	129000	275
412	20231108	132300	7836075400	129500	129700	129700	129500	20
413	20231108	132200	7833484200	129800	129800	129800	129500	10
414	20231108	132100	7832188000	129800	130000	130000	129800	262
415	20231108	132000	7798159200	130000	129900	130000	129900	98
416	20231108	131900	7785428300	129900	129700	129900	129700	100
417	20231108	131800	7772450300	129700	129600	129700	129600	303
418	20231108	131700	7733173500	129600	129600	129600	129500	51
419	20231108	131600	7726565900	129600	129500	129600	129500	14
420	20231108	131500	7724752000	129500	129600	129600	129500	86
421	20231108	131400	7713613500	129600	129500	129600	129500	53
422	20231108	131300	7706749900	129600	129600	129600	129600	21
423	20231108	131200	7704028300	129600	129400	129600	129400	199
424	20231108	131100	7678260700	129400	129300	129400	129300	28
425	20231108	131000	7674637600	129300	129100	129300	129100	221
426	20231108	130900	7646081600	129200	129200	129200	129200	13
427	20231108	130800	7644402000	129200	128900	129200	128900	217
428	20231108	130700	7616392200	128900	128900	128900	128800	214
429	20231108	130600	7588828000	128900	128900	128900	128800	12
430	20231108	130500	7587282000	128900	129000	129000	128800	7
431	20231108	130400	7586379800	129000	128900	129100	128900	77
432	20231108	130300	7576454000	128900	128900	129100	128900	83
433	20231108	130200	7565754100	129100	129100	129100	129100	17
434	20231108	130100	7563559400	129100	129100	129100	128900	27
435	20231108	130000	7560077800	129100	129100	129100	129100	4
436	20231108	125900	7559561400	129100	129100	129100	129000	6
437	20231108	125800	7558787200	129100	129000	129100	129000	17
438	20231108	125700	7556594100	128900	129000	129000	128900	197
439	20231108	125600	7531199400	129000	129100	129100	129000	5
440	20231108	125500	7530554200	128900	129000	129100	128900	643
441	20231108	125400	7447608400	129100	129100	129100	129000	39
442	20231108	125300	7442576500	129100	129100	129100	129100	16
443	20231108	125200	7440510900	129100	129100	129100	129000	23
444	20231108	125100	7437542300	129200	129200	129200	129200	23
445	20231108	125000	7434570700	129300	129400	129400	129300	19
446	20231108	124900	7432113900	129300	129300	129300	129300	63
447	20231108	124800	7423968000	129300	129300	129300	129300	10
448	20231108	124700	7422675000	129300	129100	129300	129100	45
449	20231108	124600	7416862900	129100	129100	129100	129100	22
450	20231108	124500	7414022700	129000	129200	129200	129000	24
451	20231108	124400	7410924900	129000	129200	129200	129000	3
452	20231108	124300	7410537700	129200	129200	129200	129200	21
453	20231108	124200	7407824500	129200	129200	129200	129200	2
454	20231108	124100	7407566100	129000	129200	129200	129000	178
455	20231108	124000	7384585700	129200	129100	129200	129100	12
456	20231108	123900	7383036300	129100	129200	129200	129100	21
457	20231108	123800	7380324600	129200	129100	129200	129100	12
458	20231108	123700	7378775300	129200	129000	129200	128900	30
459	20231108	123600	7374905500	129000	128900	129000	128900	6
460	20231108	123500	7374131800	128900	129000	129000	128900	17
461	20231108	123400	7371940100	129000	129000	129000	129000	1
462	20231108	123300	7371811100	129000	129000	129100	128900	232
463	20231108	123200	7341887400	129100	129100	129100	129000	17
464	20231108	123100	7339694000	129100	129100	129200	129100	81
465	20231108	123000	7329236500	129100	129300	129300	129100	34
466	20231108	122900	7324846900	129100	129200	129300	129000	52
467	20231108	122800	7318136100	129300	129200	129300	129200	4
468	20231108	122700	7317619200	129000	129600	129600	129000	102
469	20231108	122600	7304441700	129600	129600	129600	129200	10
470	20231108	122500	7303146900	129500	129200	129700	129200	34
471	20231108	122400	7298748700	129200	129000	129500	129000	283
472	20231108	122300	7262219300	129000	129000	129000	129000	39
473	20231108	122200	7257188300	129000	129000	129000	129000	9
474	20231108	122100	7256027300	129000	129400	129400	129000	308
475	20231108	122000	7216227300	129500	129900	129900	129500	11
476	20231108	121900	7214801800	129400	129900	129900	129400	8
477	20231108	121800	7213764100	129900	129400	129900	129400	36
478	20231108	121700	7209104700	129400	129400	129400	129400	57
479	20231108	121600	7201728900	129400	129700	129700	129400	67
480	20231108	121500	7193054400	129700	129600	129700	129600	12
481	20231108	121400	7191498200	129600	129800	129800	129600	6
482	20231108	121300	7190720400	129800	129800	129800	129800	6
483	20231108	121200	7189941600	129300	130000	130000	129300	11
484	20231108	121100	7188518600	130000	129200	130000	129200	3
485	20231108	121000	7188130200	129200	129800	129800	129200	67
486	20231108	120900	7179466800	130000	130000	130000	130000	3
487	20231108	120800	7179076800	130000	130100	130100	129300	5
488	20231108	120700	7178428100	130100	129600	130100	129200	172
489	20231108	120600	7156151700	129700	129700	129700	129700	19
490	20231108	120500	7153687400	129700	129800	129800	129700	102
491	20231108	120400	7140457900	129800	130400	130400	129800	1228
492	20231108	120300	6980720000	130400	130200	130500	130200	211
493	20231108	120200	6953207800	130200	130400	130400	130000	155
494	20231108	120100	6933030400	130400	130400	130500	130400	621
495	20231108	120000	6852051500	130500	129700	130500	129700	1317
496	20231108	115900	6680710200	129700	129600	129900	129600	582
497	20231108	115800	6605186400	129600	129500	129600	129500	29
498	20231108	115700	6601430800	129600	129500	129600	129500	15
499	20231108	115600	6599487700	129500	129700	129800	129500	1083
500	20231108	115500	6459023500	129800	129800	129800	129700	32
501	20231108	115400	6454870000	129800	129700	129800	129700	5
502	20231108	115300	6454221100	129800	129800	129800	129800	30
503	20231108	115200	6450327100	129800	129700	129800	129700	12
504	20231108	115100	6448769600	129800	129600	129800	129600	321
505	20231108	115000	6407125600	129600	129600	129600	129600	28
506	20231108	114900	6403496800	129600	129500	129700	129500	385
507	20231108	114800	6353621600	129500	129100	129500	129100	230
508	20231108	114700	6323886000	129100	129100	129100	129100	3
509	20231108	114600	6323498700	128900	129300	129300	128900	12
510	20231108	114500	6321949600	129300	129300	129300	129300	86
511	20231108	114400	6310829800	129300	129400	129400	129300	2
512	20231108	114300	6310571100	129400	129500	129500	129400	83
513	20231108	114200	6299829300	129500	129000	129500	128900	187
514	20231108	114100	6275705400	128900	128900	128900	128900	9
515	20231108	114000	6274545300	128900	128600	128900	128600	91
516	20231108	113900	6262842200	128600	129000	129000	128600	1921
517	20231108	113800	6015227500	128900	129000	129000	128900	38
518	20231108	113700	6010328800	129000	128900	129000	128900	16
519	20231108	113600	6008266000	129000	128900	129000	128900	115
520	20231108	113500	5993437200	129300	129200	129300	128900	21
521	20231108	113400	5990729200	129200	129000	129200	128500	493
522	20231108	113300	5927234800	128900	129000	129100	128900	168
523	20231108	113200	5905564200	129000	129100	129100	129000	13
524	20231108	113100	5903886000	129000	129200	129400	129000	21
525	20231108	113000	5901174000	129200	129400	129500	129200	94
526	20231108	112900	5889027500	129400	129200	129400	129200	21
527	20231108	112800	5886311500	129500	129500	129500	129400	13
528	20231108	112700	5884628100	129500	129500	129500	129400	6
529	20231108	112600	5883851300	128900	129600	129600	128900	12
530	20231108	112500	5882303800	129500	129500	129600	128800	204
531	20231108	112400	5855934000	129500	129100	129500	129000	74
532	20231108	112300	5846378800	129100	129500	129500	129000	184
533	20231108	112200	5822595000	129500	129800	129800	129500	110
534	20231108	112100	5808332700	129700	129700	129800	129700	5
535	20231108	112000	5807684100	129600	129700	129800	129600	8
536	20231108	111900	5806646500	129700	129800	129800	129600	286
537	20231108	111800	5769532900	129800	129800	129900	129800	35
538	20231108	111700	5764986600	129800	129900	129900	129800	23
539	20231108	111600	5761999300	129900	129800	129900	129800	131
540	20231108	111500	5744983700	129800	129700	129900	129700	286
541	20231108	111400	5707859700	129800	129700	129800	129700	19
542	20231108	111300	5705393900	129700	129600	129800	129600	52
543	20231108	111200	5698652100	129400	129400	129400	129300	39
544	20231108	111100	5693608800	129300	129400	129600	129300	210
545	20231108	111000	5666450600	129600	129500	129600	129400	30
546	20231108	110900	5662566500	129400	129700	129700	129400	78
547	20231108	110800	5652471300	129700	129300	129800	129300	216
548	20231108	110700	5624509200	129300	128900	129300	128900	137
549	20231108	110600	5606842900	128700	128700	128800	128700	27
550	20231108	110500	5603367000	128900	128900	128900	128800	13
551	20231108	110400	5601691400	128900	128700	128900	128600	15
552	20231108	110300	5599761700	128600	128600	129000	128400	78
553	20231108	110200	5589737800	128400	129100	129100	128400	317
554	20231108	110100	5548938500	129100	129400	129400	129100	54
555	20231108	110000	5541965900	129400	129500	129500	129400	16
556	20231108	105900	5539895300	129700	129800	129800	129600	904
557	20231108	105800	5422640800	129800	129700	129800	129700	44
558	20231108	105700	5416930500	129800	129900	129900	129800	119
559	20231108	105600	5401477900	129800	129600	129900	129600	249
560	20231108	105500	5369167900	129600	129100	129800	129100	392
561	20231108	105400	5318400300	129100	129000	129100	128900	11
562	20231108	105300	5316981600	128800	128700	129100	128600	209
563	20231108	105200	5290016500	128500	128600	128800	128500	95
564	20231108	105100	5277803300	128500	128700	128800	128400	12
565	20231108	105000	5276260600	128700	128800	128800	128200	59
566	20231108	104900	5268677700	128800	129000	129000	128800	91
567	20231108	104800	5256945300	128900	129000	129000	128900	13
568	20231108	104700	5255268400	129000	129000	129000	128800	103
569	20231108	104600	5242000000	128800	129100	129100	128800	107
570	20231108	104500	5228200200	129200	128800	129200	128800	24
571	20231108	104400	5225105600	128800	128500	129300	128500	393
572	20231108	104300	5174470700	128500	128200	128500	128100	688
573	20231108	104200	5086237500	128100	127900	128100	127800	438
574	20231108	104100	5030189300	127900	127900	127900	127800	126
575	20231108	104000	5014085600	127800	128000	128000	127800	72
576	20231108	103900	5004876300	127800	128100	128200	127700	33
577	20231108	103800	5000654200	128200	127500	128200	127500	246
578	20231108	103700	4969268800	127600	127600	127700	127500	405
579	20231108	103600	4917594700	127600	127800	127800	127600	372
580	20231108	103500	4870098200	127900	128100	128100	127900	152
581	20231108	103400	4850649800	128100	128300	128300	128100	26
582	20231108	103300	4847316700	128300	128200	128300	128200	72
583	20231108	103200	4838079500	128200	128200	128200	128100	70
584	20231108	103100	4829105600	128200	128200	128200	127900	23
585	20231108	103000	4826158600	128300	127600	128300	127500	1071
586	20231108	102900	4689269100	127600	127700	128000	127600	452
587	20231108	102800	4631555100	127700	128000	128000	127600	130
588	20231108	102700	4614952000	128000	128000	128000	127600	628
589	20231108	102600	4534704400	128000	128100	128100	128000	644
590	20231108	102500	4452268200	128100	128300	128300	128000	330
591	20231108	102400	4409995100	128200	128300	128400	128200	210
592	20231108	102300	4383055200	128300	128400	128400	128200	236
593	20231108	102200	4352777800	128300	128400	128400	128300	184
594	20231108	102100	4329159400	128400	128800	129000	128300	628
595	20231108	102000	4248437000	128900	128800	128900	128800	70
596	20231108	101900	4239420300	128800	128800	129000	128800	104
597	20231108	101800	4226017400	128800	129100	129100	128800	184
598	20231108	101700	4202281600	129200	129400	129500	129200	156
599	20231108	101600	4182109300	129400	129500	129500	129300	31
600	20231108	101500	4178099500	129500	129400	129500	129400	116
601	20231108	101400	4163078100	129400	129400	129400	129400	20
602	20231108	101300	4160490100	129400	129400	129600	129300	63
603	20231108	101200	4152342000	129300	129300	129400	129300	21
604	20231108	101100	4149626100	129300	129600	129600	129200	84
605	20231108	101000	4138756400	129600	129600	129600	129500	17
606	20231108	100900	4136553500	129600	129100	129600	129100	103
607	20231108	100800	4123219600	129100	129100	129100	128900	328
608	20231108	100700	4080901100	129100	129100	129200	129100	49
609	20231108	100600	4074574000	129200	129500	129500	129200	143
610	20231108	100500	4056095500	129500	129200	129500	129200	307
611	20231108	100400	4016397300	129400	129300	129400	129200	83
612	20231108	100300	4005664600	129500	129200	129500	129200	95
613	20231108	100200	3993374000	129100	129300	129300	128900	433
614	20231108	100100	3937510700	129400	129500	129500	129000	394
615	20231108	100000	3886606900	129500	129600	129600	129400	27
616	20231108	095900	3883111100	129600	129600	129600	129400	284
617	20231108	095800	3846335800	129600	129700	129700	129500	163
618	20231108	095700	3825213100	129700	129700	129800	129600	163
619	20231108	095600	3804080600	129900	129700	129900	129600	81
620	20231108	095500	3793567500	129700	129500	130000	129500	326
621	20231108	095400	3751316500	129600	130000	130000	129500	213
622	20231108	095300	3723680300	130000	130200	130200	129900	42
623	20231108	095200	3718220800	130200	130100	130300	130000	26
624	20231108	095100	3714837900	130000	130000	130200	130000	51
625	20231108	095000	3708201200	130100	129800	130100	129700	86
626	20231108	094900	3697034700	130300	129500	130300	129400	18
627	20231108	094800	3694703000	129400	130500	130700	129200	1483
628	20231108	094700	3501905600	130500	130200	130500	130200	133
629	20231108	094600	3484577900	130200	130500	130500	130200	135
630	20231108	094500	3466981100	130500	130800	130900	130500	90
631	20231108	094400	3455211000	131000	130900	131100	130500	248
632	20231108	094300	3422751600	131000	131000	131000	130600	110
633	20231108	094200	3408352400	131000	131200	131200	130900	68
634	20231108	094100	3399443600	131200	130900	131200	130200	338
635	20231108	094000	3355170600	130800	130100	130900	130100	325
636	20231108	093900	3312685700	130100	130200	130500	130000	404
637	20231108	093800	3260119300	130300	130500	130700	130200	95
638	20231108	093700	3247709200	130500	131000	131000	130100	19
639	20231108	093600	3245229000	131000	130900	131000	130000	239
640	20231108	093500	3213988800	130900	130100	130900	130000	369
641	20231108	093400	3165877800	130100	130000	130600	130000	60
642	20231108	093300	3158070500	130000	131000	131000	130000	1052
643	20231108	093200	3020693300	130900	131100	131100	130900	771
644	20231108	093100	2919674600	131100	131100	131200	131100	98
645	20231108	093000	2906826600	131100	130900	131100	130900	422
646	20231108	092900	2851538700	130900	130900	130900	130600	546
647	20231108	092800	2780112900	130800	130400	130800	130400	401
648	20231108	092700	2727721900	130100	129700	130100	129700	347
649	20231108	092600	2682657000	129200	129200	129700	129200	207
650	20231108	092500	2655863600	129100	129000	129700	128900	190
651	20231108	092400	2631305700	128900	129100	129100	128400	109
652	20231108	092300	2617290300	129100	128700	129200	127900	752
653	20231108	092200	2520692800	128700	129400	129400	128700	363
654	20231108	092100	2473968900	129400	129400	130000	129400	151
655	20231108	092000	2454406200	129500	129300	129500	127500	2187
656	20231108	091900	2173056300	129300	129900	129900	129300	144
657	20231108	091800	2154397100	129900	130300	130400	129600	361
658	20231108	091700	2107486800	130300	129900	130300	129800	591
659	20231108	091600	2030713900	129900	130400	130500	129800	836
660	20231108	091500	1921969100	130500	130600	130600	130400	363
661	20231108	091400	1874572100	130600	130500	131300	130500	209
662	20231108	091300	1847206800	130500	130900	131000	130400	309
663	20231108	091200	1806798900	131000	131100	131500	131000	276
664	20231108	091100	1770609000	131500	131300	131700	131100	499
665	20231108	091000	1704994000	131300	130400	131300	130100	652
666	20231108	090900	1619603900	130400	131500	131600	130400	1998
667	20231108	090800	1357606500	131500	132000	132000	131500	1378
668	20231108	090700	1175828400	131900	132100	132200	131800	536
669	20231108	090600	1105091800	132000	132200	132300	131600	682
670	20231108	090500	1015109500	132200	132200	132300	131800	1478
671	20231108	090400	819760300	131900	131300	132300	131300	1516
672	20231108	090300	619830300	131300	131000	131500	131000	749
673	20231108	090200	521478800	131000	131100	131400	130700	545
674	20231108	090100	450084000	131100	129300	131400	128700	919
675	20231108	090000	330324200	129300	128000	129300	128000	2422