KissMeData/145020/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	202100	9033772900	141000	141000	141000	141000	2212
3	20231106	202000	9033772900	141000	141000	141000	141000	0
4	20231106	201900	9033772900	141000	141000	141000	141000	0
5	20231106	201800	9033772900	141000	141000	141000	141000	0
6	20231106	201700	9033772900	141000	141000	141000	141000	0
7	20231106	201600	9033772900	141000	141000	141000	141000	0
8	20231106	201500	9033772900	141000	141000	141000	141000	0
9	20231106	201400	9033772900	141000	141000	141000	141000	0
10	20231106	201300	9033772900	141000	141000	141000	141000	0
11	20231106	201200	9033772900	141000	141000	141000	141000	0
12	20231106	201100	9033772900	141000	141000	141000	141000	0
13	20231106	201000	9033772900	141000	141000	141000	141000	0
14	20231106	200900	9033772900	141000	141000	141000	141000	0
15	20231106	200800	9033772900	141000	141000	141000	141000	0
16	20231106	200700	9033772900	141000	141000	141000	141000	0
17	20231106	200600	9033772900	141000	141000	141000	141000	0
18	20231106	200500	9033772900	141000	141000	141000	141000	0
19	20231106	200400	9033772900	141000	141000	141000	141000	0
20	20231106	200300	9033772900	141000	141000	141000	141000	0
21	20231106	200200	9033772900	141000	141000	141000	141000	0
22	20231106	200100	9033772900	141000	141000	141000	141000	0
23	20231106	200000	9033772900	141000	141000	141000	141000	0
24	20231106	195900	9033772900	141000	141000	141000	141000	0
25	20231106	195800	9033772900	141000	141000	141000	141000	0
26	20231106	195700	9033772900	141000	141000	141000	141000	0
27	20231106	195600	9033772900	141000	141000	141000	141000	0
28	20231106	195500	9033772900	141000	141000	141000	141000	0
29	20231106	195400	9033772900	141000	141000	141000	141000	0
30	20231106	195300	9033772900	141000	141000	141000	141000	0
31	20231106	195200	9033772900	141000	141000	141000	141000	0
32	20231106	195100	9033772900	141000	141000	141000	141000	2212
33	20231106	195000	9033772900	141000	141000	141000	141000	0
34	20231106	194900	9033772900	141000	141000	141000	141000	0
35	20231106	194800	9033772900	141000	141000	141000	141000	0
36	20231106	194700	9033772900	141000	141000	141000	141000	0
37	20231106	194600	9033772900	141000	141000	141000	141000	0
38	20231106	194500	9033772900	141000	141000	141000	141000	0
39	20231106	194400	9033772900	141000	141000	141000	141000	0
40	20231106	194300	9033772900	141000	141000	141000	141000	0
41	20231106	194200	9033772900	141000	141000	141000	141000	0
42	20231106	194100	9033772900	141000	141000	141000	141000	0
43	20231106	194000	9033772900	141000	141000	141000	141000	0
44	20231106	193900	9033772900	141000	141000	141000	141000	0
45	20231106	193800	9033772900	141000	141000	141000	141000	0
46	20231106	193700	9033772900	141000	141000	141000	141000	0
47	20231106	193600	9033772900	141000	141000	141000	141000	0
48	20231106	193500	9033772900	141000	141000	141000	141000	0
49	20231106	193400	9033772900	141000	141000	141000	141000	0
50	20231106	193300	9033772900	141000	141000	141000	141000	0
51	20231106	193200	9033772900	141000	141000	141000	141000	0
52	20231106	193100	9033772900	141000	141000	141000	141000	0
53	20231106	193000	9033772900	141000	141000	141000	141000	0
54	20231106	192900	9033772900	141000	141000	141000	141000	0
55	20231106	192800	9033772900	141000	141000	141000	141000	0
56	20231106	192700	9033772900	141000	141000	141000	141000	0
57	20231106	192600	9033772900	141000	141000	141000	141000	0
58	20231106	192500	9033772900	141000	141000	141000	141000	0
59	20231106	192400	9033772900	141000	141000	141000	141000	0
60	20231106	192300	9033772900	141000	141000	141000	141000	0
61	20231106	192200	9033772900	141000	141000	141000	141000	0
62	20231106	192100	9033772900	141000	141000	141000	141000	2212
63	20231106	192000	9033772900	141000	141000	141000	141000	0
64	20231106	191900	9033772900	141000	141000	141000	141000	0
65	20231106	191800	9033772900	141000	141000	141000	141000	0
66	20231106	191700	9033772900	141000	141000	141000	141000	0
67	20231106	191600	9033772900	141000	141000	141000	141000	0
68	20231106	191500	9033772900	141000	141000	141000	141000	0
69	20231106	191400	9033772900	141000	141000	141000	141000	0
70	20231106	191300	9033772900	141000	141000	141000	141000	0
71	20231106	191200	9033772900	141000	141000	141000	141000	0
72	20231106	191100	9033772900	141000	141000	141000	141000	0
73	20231106	191000	9033772900	141000	141000	141000	141000	0
74	20231106	190900	9033772900	141000	141000	141000	141000	0
75	20231106	190800	9033772900	141000	141000	141000	141000	0
76	20231106	190700	9033772900	141000	141000	141000	141000	0
77	20231106	190600	9033772900	141000	141000	141000	141000	0
78	20231106	190500	9033772900	141000	141000	141000	141000	0
79	20231106	190400	9033772900	141000	141000	141000	141000	0
80	20231106	190300	9033772900	141000	141000	141000	141000	0
81	20231106	190200	9033772900	141000	141000	141000	141000	0
82	20231106	190100	9033772900	141000	141000	141000	141000	0
83	20231106	190000	9033772900	141000	141000	141000	141000	0
84	20231106	185900	9033772900	141000	141000	141000	141000	0
85	20231106	185800	9033772900	141000	141000	141000	141000	0
86	20231106	185700	9033772900	141000	141000	141000	141000	0
87	20231106	185600	9033772900	141000	141000	141000	141000	0
88	20231106	185500	9033772900	141000	141000	141000	141000	0
89	20231106	185400	9033772900	141000	141000	141000	141000	0
90	20231106	185300	9033772900	141000	141000	141000	141000	0
91	20231106	185200	9033772900	141000	141000	141000	141000	0
92	20231106	185100	9033772900	141000	141000	141000	141000	2212
93	20231106	185000	9033772900	141000	141000	141000	141000	0
94	20231106	184900	9033772900	141000	141000	141000	141000	0
95	20231106	184800	9033772900	141000	141000	141000	141000	0
96	20231106	184700	9033772900	141000	141000	141000	141000	0
97	20231106	184600	9033772900	141000	141000	141000	141000	0
98	20231106	184500	9033772900	141000	141000	141000	141000	0
99	20231106	184400	9033772900	141000	141000	141000	141000	0
100	20231106	184300	9033772900	141000	141000	141000	141000	0
101	20231106	184200	9033772900	141000	141000	141000	141000	0
102	20231106	184100	9033772900	141000	141000	141000	141000	0
103	20231106	184000	9033772900	141000	141000	141000	141000	0
104	20231106	183900	9033772900	141000	141000	141000	141000	0
105	20231106	183800	9033772900	141000	141000	141000	141000	0
106	20231106	183700	9033772900	141000	141000	141000	141000	0
107	20231106	183600	9033772900	141000	141000	141000	141000	0
108	20231106	183500	9033772900	141000	141000	141000	141000	0
109	20231106	183400	9033772900	141000	141000	141000	141000	0
110	20231106	183300	9033772900	141000	141000	141000	141000	0
111	20231106	183200	9033772900	141000	141000	141000	141000	0
112	20231106	183100	9033772900	141000	141000	141000	141000	0
113	20231106	183000	9033772900	141000	141000	141000	141000	0
114	20231106	182900	9033772900	141000	141000	141000	141000	0
115	20231106	182800	9033772900	141000	141000	141000	141000	0
116	20231106	182700	9033772900	141000	141000	141000	141000	0
117	20231106	182600	9033772900	141000	141000	141000	141000	0
118	20231106	182500	9033772900	141000	141000	141000	141000	0
119	20231106	182400	9033772900	141000	141000	141000	141000	0
120	20231106	182300	9033772900	141000	141000	141000	141000	0
121	20231106	182200	9033772900	141000	141000	141000	141000	0
122	20231106	182100	9033772900	141000	141000	141000	141000	2212
123	20231106	182000	9033772900	141000	141000	141000	141000	0
124	20231106	181900	9033772900	141000	141000	141000	141000	0
125	20231106	181800	9033772900	141000	141000	141000	141000	0
126	20231106	181700	9033772900	141000	141000	141000	141000	0
127	20231106	181600	9033772900	141000	141000	141000	141000	0
128	20231106	181500	9033772900	141000	141000	141000	141000	0
129	20231106	181400	9033772900	141000	141000	141000	141000	0
130	20231106	181300	9033772900	141000	141000	141000	141000	0
131	20231106	181200	9033772900	141000	141000	141000	141000	0
132	20231106	181100	9033772900	141000	141000	141000	141000	0
133	20231106	181000	9033772900	141000	141000	141000	141000	0
134	20231106	180900	9033772900	141000	141000	141000	141000	0
135	20231106	180800	9033772900	141000	141000	141000	141000	0
136	20231106	180700	9033772900	141000	141000	141000	141000	0
137	20231106	180600	9033772900	141000	141000	141000	141000	0
138	20231106	180500	9033772900	141000	141000	141000	141000	0
139	20231106	180400	9033772900	141000	141000	141000	141000	0
140	20231106	180300	9033772900	141000	141000	141000	141000	0
141	20231106	180200	9033772900	141000	141000	141000	141000	0
142	20231106	180100	9033772900	141000	141000	141000	141000	0
143	20231106	180000	9033772900	141000	141000	141000	141000	0
144	20231106	175900	9033772900	141000	141000	141000	141000	0
145	20231106	175800	9033772900	141000	141000	141000	141000	0
146	20231106	175700	9033772900	141000	141000	141000	141000	0
147	20231106	175600	9033772900	141000	141000	141000	141000	0
148	20231106	175500	9033772900	141000	141000	141000	141000	0
149	20231106	175400	9033772900	141000	141000	141000	141000	0
150	20231106	175300	9033772900	141000	141000	141000	141000	0
151	20231106	175200	9033772900	141000	141000	141000	141000	0
152	20231106	175100	9033772900	141000	141000	141000	141000	2212
153	20231106	175000	9033772900	141000	141000	141000	141000	0
154	20231106	174900	9033772900	141000	141000	141000	141000	0
155	20231106	174800	9033772900	141000	141000	141000	141000	0
156	20231106	174700	9033772900	141000	141000	141000	141000	0
157	20231106	174600	9033772900	141000	141000	141000	141000	0
158	20231106	174500	9033772900	141000	141000	141000	141000	0
159	20231106	174400	9033772900	141000	141000	141000	141000	0
160	20231106	174300	9033772900	141000	141000	141000	141000	0
161	20231106	174200	9033772900	141000	141000	141000	141000	0
162	20231106	174100	9033772900	141000	141000	141000	141000	0
163	20231106	174000	9033772900	141000	141000	141000	141000	0
164	20231106	173900	9033772900	141000	141000	141000	141000	0
165	20231106	173800	9033772900	141000	141000	141000	141000	0
166	20231106	173700	9033772900	141000	141000	141000	141000	0
167	20231106	173600	9033772900	141000	141000	141000	141000	0
168	20231106	173500	9033772900	141000	141000	141000	141000	0
169	20231106	173400	9033772900	141000	141000	141000	141000	0
170	20231106	173300	9033772900	141000	141000	141000	141000	0
171	20231106	173200	9033772900	141000	141000	141000	141000	0
172	20231106	173100	9033772900	141000	141000	141000	141000	0
173	20231106	173000	9033772900	141000	141000	141000	141000	0
174	20231106	172900	9033772900	141000	141000	141000	141000	0
175	20231106	172800	9033772900	141000	141000	141000	141000	0
176	20231106	172700	9033772900	141000	141000	141000	141000	0
177	20231106	172600	9033772900	141000	141000	141000	141000	0
178	20231106	172500	9033772900	141000	141000	141000	141000	0
179	20231106	172400	9033772900	141000	141000	141000	141000	0
180	20231106	172300	9033772900	141000	141000	141000	141000	0
181	20231106	172200	9033772900	141000	141000	141000	141000	0
182	20231106	172100	9033772900	141000	141000	141000	141000	2212
183	20231106	172000	9033772900	141000	141000	141000	141000	0
184	20231106	171900	9033772900	141000	141000	141000	141000	0
185	20231106	171800	9033772900	141000	141000	141000	141000	0
186	20231106	171700	9033772900	141000	141000	141000	141000	0
187	20231106	171600	9033772900	141000	141000	141000	141000	0
188	20231106	171500	9033772900	141000	141000	141000	141000	0
189	20231106	171400	9033772900	141000	141000	141000	141000	0
190	20231106	171300	9033772900	141000	141000	141000	141000	0
191	20231106	171200	9033772900	141000	141000	141000	141000	0
192	20231106	171100	9033772900	141000	141000	141000	141000	0
193	20231106	171000	9033772900	141000	141000	141000	141000	0
194	20231106	170900	9033772900	141000	141000	141000	141000	0
195	20231106	170800	9033772900	141000	141000	141000	141000	0
196	20231106	170700	9033772900	141000	141000	141000	141000	0
197	20231106	170600	9033772900	141000	141000	141000	141000	0
198	20231106	170500	9033772900	141000	141000	141000	141000	0
199	20231106	170400	9033772900	141000	141000	141000	141000	0
200	20231106	170300	9033772900	141000	141000	141000	141000	0
201	20231106	170200	9033772900	141000	141000	141000	141000	0
202	20231106	170100	9033772900	141000	141000	141000	141000	0
203	20231106	170000	9033772900	141000	141000	141000	141000	0
204	20231106	165900	9033772900	141000	141000	141000	141000	0
205	20231106	165800	9033772900	141000	141000	141000	141000	0
206	20231106	165700	9033772900	141000	141000	141000	141000	0
207	20231106	165600	9033772900	141000	141000	141000	141000	0
208	20231106	165500	9033772900	141000	141000	141000	141000	0
209	20231106	165400	9033772900	141000	141000	141000	141000	0
210	20231106	165300	9033772900	141000	141000	141000	141000	0
211	20231106	165200	9033772900	141000	141000	141000	141000	0
212	20231106	165100	9033772900	141000	141000	141000	141000	2212
213	20231106	165000	9033772900	141000	141000	141000	141000	0
214	20231106	164900	9033772900	141000	141000	141000	141000	0
215	20231106	164800	9033772900	141000	141000	141000	141000	0
216	20231106	164700	9033772900	141000	141000	141000	141000	0
217	20231106	164600	9033772900	141000	141000	141000	141000	0
218	20231106	164500	9033772900	141000	141000	141000	141000	0
219	20231106	164400	9033772900	141000	141000	141000	141000	0
220	20231106	164300	9033772900	141000	141000	141000	141000	0
221	20231106	164200	9033772900	141000	141000	141000	141000	0
222	20231106	164100	9033772900	141000	141000	141000	141000	0
223	20231106	164000	9033772900	141000	141000	141000	141000	0
224	20231106	163900	9033772900	141000	141000	141000	141000	0
225	20231106	163800	9033772900	141000	141000	141000	141000	0
226	20231106	163700	9033772900	141000	141000	141000	141000	0
227	20231106	163600	9033772900	141000	141000	141000	141000	0
228	20231106	163500	9033772900	141000	141000	141000	141000	0
229	20231106	163400	9033772900	141000	141000	141000	141000	0
230	20231106	163300	9033772900	141000	141000	141000	141000	0
231	20231106	163200	9033772900	141000	141000	141000	141000	0
232	20231106	163100	9033772900	141000	141000	141000	141000	0
233	20231106	163000	9033772900	141000	141000	141000	141000	0
234	20231106	162900	9033772900	141000	141000	141000	141000	0
235	20231106	162800	9033772900	141000	141000	141000	141000	0
236	20231106	162700	9033772900	141000	141000	141000	141000	0
237	20231106	162600	9033772900	141000	141000	141000	141000	0
238	20231106	162500	9033772900	141000	141000	141000	141000	0
239	20231106	162400	9033772900	141000	141000	141000	141000	0
240	20231106	162300	9033772900	141000	141000	141000	141000	0
241	20231106	162200	9033772900	141000	141000	141000	141000	0
242	20231106	162100	9033772900	141000	141000	141000	141000	2212
243	20231106	162000	9033772900	141000	141000	141000	141000	0
244	20231106	161900	9033772900	141000	141000	141000	141000	0
245	20231106	161800	9033772900	141000	141000	141000	141000	0
246	20231106	161700	9033772900	141000	141000	141000	141000	0
247	20231106	161600	9033772900	141000	141000	141000	141000	0
248	20231106	161500	9033772900	141000	141000	141000	141000	0
249	20231106	161400	9033772900	141000	141000	141000	141000	0
250	20231106	161300	9033772900	141000	141000	141000	141000	0
251	20231106	161200	9033772900	141000	141000	141000	141000	0
252	20231106	161100	9033772900	141000	141000	141000	141000	0
253	20231106	161000	9033772900	141000	141000	141000	141000	0
254	20231106	160900	9033772900	141000	141000	141000	141000	0
255	20231106	160800	9033772900	141000	141000	141000	141000	0
256	20231106	160700	9033772900	141000	141000	141000	141000	0
257	20231106	160600	9033772900	141000	141000	141000	141000	0
258	20231106	160500	9033772900	141000	141000	141000	141000	0
259	20231106	160400	9033772900	141000	141000	141000	141000	0
260	20231106	160300	9033772900	141000	141000	141000	141000	0
261	20231106	160200	9033772900	141000	141000	141000	141000	0
262	20231106	160100	9033772900	141000	141000	141000	141000	0
263	20231106	160000	9033772900	141000	141000	141000	141000	0
264	20231106	155900	9033772900	141000	141000	141000	141000	0
265	20231106	155800	9033772900	141000	141000	141000	141000	0
266	20231106	155700	9033772900	141000	141000	141000	141000	0
267	20231106	155600	9033772900	141000	141000	141000	141000	0
268	20231106	155500	9033772900	141000	141000	141000	141000	0
269	20231106	155400	9033772900	141000	141000	141000	141000	0
270	20231106	155300	9033772900	141000	141000	141000	141000	0
271	20231106	155200	9033772900	141000	141000	141000	141000	0
272	20231106	155100	9033772900	141000	141000	141000	141000	2212
273	20231106	155000	9033772900	141000	141000	141000	141000	0
274	20231106	154900	9033772900	141000	141000	141000	141000	0
275	20231106	154800	9033772900	141000	141000	141000	141000	0
276	20231106	154700	9033772900	141000	141000	141000	141000	0
277	20231106	154600	9033772900	141000	141000	141000	141000	0
278	20231106	154500	9033772900	141000	141000	141000	141000	0
279	20231106	154400	9033772900	141000	141000	141000	141000	0
280	20231106	154300	9033772900	141000	141000	141000	141000	0
281	20231106	154200	9033772900	141000	141000	141000	141000	0
282	20231106	154100	9033772900	141000	141000	141000	141000	0
283	20231106	154000	9033772900	141000	141000	141000	141000	0
284	20231106	153900	9033772900	141000	141000	141000	141000	0
285	20231106	153800	9033772900	141000	141000	141000	141000	0
286	20231106	153700	9033772900	141000	141000	141000	141000	0
287	20231106	153600	9033772900	141000	141000	141000	141000	0
288	20231106	153500	9033772900	141000	141000	141000	141000	0
289	20231106	153400	9033772900	141000	141000	141000	141000	0
290	20231106	153300	9033772900	141000	141000	141000	141000	0
291	20231106	153200	9033772900	141000	141000	141000	141000	0
292	20231106	153100	9033772900	141000	141000	141000	141000	0
293	20231106	153000	9033772900	141000	141000	141000	141000	2212
294	20231106	152900	8721880900	140900	140900	140900	140900	0
295	20231106	152800	8721880900	140900	140900	140900	140900	0
296	20231106	152700	8721880900	140900	140900	140900	140900	0
297	20231106	152600	8721880900	140900	140900	140900	140900	0
298	20231106	152500	8721880900	140900	140900	140900	140900	0
299	20231106	152400	8721880900	140900	140900	140900	140900	0
300	20231106	152300	8721880900	140900	140900	140900	140900	0
301	20231106	152200	8721880900	140900	140900	140900	140900	0
302	20231106	152100	8721880900	140900	140900	140900	140900	0
303	20231106	152000	8721880900	140900	140900	140900	140900	0
304	20231106	151900	8721880900	140900	140800	140900	140600	625
305	20231106	151800	8633908400	140800	140800	140900	140700	244
306	20231106	151700	8599554900	140700	140700	141000	140500	366
307	20231106	151600	8548024000	140700	140600	140900	140600	199
308	20231106	151500	8520011300	140600	140600	140900	140600	108
309	20231106	151400	8504810600	140700	140800	141100	140700	455
310	20231106	151300	8440699600	140600	140800	140800	140600	10
311	20231106	151200	8439293000	140500	140300	141100	140300	166
312	20231106	151100	8415912400	141100	140100	141200	140100	467
313	20231106	151000	8350001100	140100	140700	141200	140100	774
314	20231106	150900	8240915200	140700	140800	140800	140700	112
315	20231106	150800	8225148100	140700	140600	140800	140600	474
316	20231106	150700	8158460400	140600	140100	140700	140100	432
317	20231106	150600	8097732600	140700	140200	140700	140000	576
318	20231106	150500	8016795300	140200	140800	140900	140200	382
319	20231106	150400	7963031900	140800	140800	140800	140800	144
320	20231106	150300	7942756700	140800	140700	140800	140700	210
321	20231106	150200	7913202000	140700	140400	140800	140300	295
322	20231106	150100	7871709200	140400	140400	140700	140300	303
323	20231106	150000	7829117400	140500	140400	140800	140400	316
324	20231106	145900	7784691200	140400	140200	140400	140200	482
325	20231106	145800	7717060800	140200	140200	140200	140100	219
326	20231106	145700	7686361200	140200	140100	140200	140100	447
327	20231106	145600	7623707900	140100	140200	140300	140100	226
328	20231106	145500	7592017700	140100	140200	140200	140100	271
329	20231106	145400	7554026100	140200	140100	140200	139900	615
330	20231106	145300	7467847600	140000	140000	140100	140000	243
331	20231106	145200	7433816400	140000	139900	140000	139900	380
332	20231106	145100	7380631800	139800	139800	139900	139800	91
333	20231106	145000	7367909700	139800	139700	139800	139700	216
334	20231106	144900	7337713200	139700	139700	139700	139700	85
335	20231106	144800	7325838700	139700	139600	139700	139600	144
336	20231106	144700	7305722900	139600	139600	139700	139600	178
337	20231106	144600	7280869200	139500	139000	139500	139000	138
338	20231106	144500	7261652100	139300	139000	139300	139000	134
339	20231106	144400	7243008900	139500	139400	139600	139000	308
340	20231106	144300	7200091300	139200	139100	139200	139000	151
341	20231106	144200	7179083600	139300	139400	139400	139100	113
342	20231106	144100	7163346000	139400	139300	139400	139100	100
343	20231106	144000	7149413200	139300	138900	139500	138900	531
344	20231106	143900	7075561900	138900	138900	139000	138900	138
345	20231106	143800	7056389700	139000	138900	139000	138900	205
346	20231106	143700	7027914800	139000	138900	139000	138800	150
347	20231106	143600	7007078500	138900	139000	139000	138900	112
348	20231106	143500	6991518500	139000	139000	139200	139000	57
349	20231106	143400	6983595200	139000	139100	139200	139000	137
350	20231106	143300	6964540600	139100	139100	139100	139100	77
351	20231106	143200	6953829900	139300	139100	139300	139000	282
352	20231106	143100	6914612200	139100	139000	139100	139000	80
353	20231106	143000	6903491200	139100	139100	139100	139000	142
354	20231106	142900	6883752900	139000	139100	139100	139000	83
355	20231106	142800	6872211900	139000	139100	139200	139000	185
356	20231106	142700	6846473900	139100	139400	139400	139100	62
357	20231106	142600	6837846300	139300	139300	139400	139200	92
358	20231106	142500	6825029800	139200	139200	139300	139100	197
359	20231106	142400	6797601100	139200	139200	139200	139200	96
360	20231106	142300	6784237900	139200	139300	139300	139200	142
361	20231106	142200	6764468900	139300	139200	139300	139200	123
362	20231106	142100	6747344000	139200	139200	139400	139200	278
363	20231106	142000	6708630800	139200	139200	139300	139200	215
364	20231106	141900	6678702700	139300	139300	139300	139300	133
365	20231106	141800	6660175800	139400	139400	139400	139300	91
366	20231106	141700	6647491100	139400	139500	139500	139400	86
367	20231106	141600	6635496900	139500	139400	139500	139400	91
368	20231106	141500	6622803300	139400	139400	139600	139400	332
369	20231106	141400	6576485000	139400	139400	139400	139400	176
370	20231106	141300	6551950600	139400	139400	139500	139400	140
371	20231106	141200	6532434500	139400	139400	139400	139400	78
372	20231106	141100	6521561300	139400	139500	139500	139400	123
373	20231106	141000	6504409900	139400	139400	139500	139400	78
374	20231106	140900	6493536400	139500	139400	139500	139400	95
375	20231106	140800	6480292500	139400	139400	139500	139400	97
376	20231106	140700	6466765900	139500	139500	139500	139400	75
377	20231106	140600	6456305300	139600	139600	139600	139500	44
378	20231106	140500	6450165800	139700	139700	139700	139600	83
379	20231106	140400	6438574600	139700	139700	139800	139600	91
380	20231106	140300	6425866500	139600	139600	139700	139500	351
381	20231106	140200	6376893600	139600	139600	139700	139500	92
382	20231106	140100	6364054800	139600	139500	139700	139500	87
383	20231106	140000	6351908000	139700	139500	139700	139500	176
384	20231106	135900	6327345200	139500	139500	139700	139500	95
385	20231106	135800	6314086900	139500	139700	139700	139500	101
386	20231106	135700	6299989800	139600	139600	139700	139600	88
387	20231106	135600	6287704800	139600	139600	139700	139600	82
388	20231106	135500	6276257100	139600	139600	139700	139600	50
389	20231106	135400	6269276600	139600	139600	139700	139600	103
390	20231106	135300	6254897600	139600	139600	139700	139600	72
391	20231106	135200	6244845900	139600	139700	139700	139600	71
392	20231106	135100	6234927800	139700	139800	139800	139700	99
393	20231106	135000	6221095900	139900	140000	140000	139800	83
394	20231106	134900	6209488600	139800	139700	139800	139700	144
395	20231106	134800	6189364300	139700	139900	139900	139700	65
396	20231106	134700	6180277000	139800	139800	140100	139700	195
397	20231106	134600	6152986900	139800	139700	139900	139700	103
398	20231106	134500	6138589900	139800	139700	139900	139700	193
399	20231106	134400	6111621200	139900	139800	140000	139600	113
400	20231106	134300	6095824600	139700	139900	140000	139700	138
401	20231106	134200	6076513300	139900	139800	140000	139600	258
402	20231106	134100	6040431100	139600	140000	140000	139600	93
403	20231106	134000	6027435000	139500	139800	140000	139500	126
404	20231106	133900	6009818600	139800	139600	139800	139600	119
405	20231106	133800	5993203400	139700	139600	139700	139600	87
406	20231106	133700	5981056600	139700	139600	139700	139600	81
407	20231106	133600	5969747700	139600	139600	139700	139600	103
408	20231106	133500	5955365600	139700	139700	139900	139700	233
409	20231106	133400	5922810700	139700	139800	140100	139700	128
410	20231106	133300	5904900100	139700	139600	140000	139600	85
411	20231106	133200	5893018900	139700	139800	140000	139600	190
412	20231106	133100	5866461700	139800	139600	139800	139600	205
413	20231106	133000	5837825800	139600	139600	139700	139600	150
414	20231106	132900	5816879600	139600	139700	139700	139600	65
415	20231106	132800	5807801400	139700	139600	139700	139600	146
416	20231106	132700	5787416200	139700	139600	139700	139600	113
417	20231106	132600	5771634700	139600	139600	139800	139600	43
418	20231106	132500	5765630900	140000	139600	140000	139600	71
419	20231106	132400	5755712900	139600	139600	139900	139600	142
420	20231106	132300	5735874400	139800	139900	140000	139700	82
421	20231106	132200	5724407500	139800	139800	139800	139800	36
422	20231106	132100	5719374700	139800	140100	140100	139800	70
423	20231106	132000	5709583400	140100	140100	140100	140000	68
424	20231106	131900	5700057800	140100	139900	140100	139900	247
425	20231106	131800	5665465400	139800	139900	139900	139600	61
426	20231106	131700	5656934100	139900	139900	139900	139700	59
427	20231106	131600	5648685000	139900	139700	139900	139700	54
428	20231106	131500	5641138100	139700	139800	139800	139700	65
429	20231106	131400	5632054200	139800	139900	139900	139800	40
430	20231106	131300	5626460400	139700	139800	139900	139700	95
431	20231106	131200	5613179000	139800	139700	139800	139600	55
432	20231106	131100	5605498900	139800	139600	139900	139600	123
433	20231106	131000	5588317000	139600	139600	139700	139600	54
434	20231106	130900	5580778400	139800	139800	139800	139600	72
435	20231106	130800	5570719000	139800	139700	139800	139700	26
436	20231106	130700	5567086700	139900	139800	139900	139600	61
437	20231106	130600	5558564200	139900	139800	139900	139800	70
438	20231106	130500	5548777900	139900	139800	139900	139800	52
439	20231106	130400	5541507600	140000	139800	140000	139700	142
440	20231106	130300	5521642600	139700	139800	139900	139600	74
441	20231106	130200	5511309700	139800	139800	139800	139800	53
442	20231106	130100	5503900300	139900	139800	139900	139600	67
443	20231106	130000	5494541500	139700	139700	139800	139600	102
444	20231106	125900	5480291000	139800	139800	139900	139600	62
445	20231106	125800	5471633100	139700	139700	139700	139600	115
446	20231106	125700	5455570100	139700	139800	139800	139600	70
447	20231106	125600	5445796100	139600	139900	139900	139600	54
448	20231106	125500	5438252600	139800	139900	139900	139600	172
449	20231106	125400	5414223200	139800	139700	139900	139600	97
450	20231106	125300	5400672900	139700	139700	139700	139700	4
451	20231106	125200	5400114100	139800	139800	139800	139700	159
452	20231106	125100	5377894500	139800	139900	139900	139800	129
453	20231106	125000	5359850800	139900	140000	140000	139900	82
454	20231106	124900	5348376800	140000	140000	140000	139900	132
455	20231106	124800	5329900200	140000	139900	140100	139900	481
456	20231106	124700	5262597900	139800	139800	139800	139800	191
457	20231106	124600	5235896100	139700	139700	139700	139700	40
458	20231106	124500	5230308100	139700	139700	139700	139700	61
459	20231106	124400	5221786400	139700	139700	139700	139600	151
460	20231106	124300	5200698900	139700	139500	139700	139500	80
461	20231106	124200	5189533400	139700	139500	139700	139500	92
462	20231106	124100	5176691900	139500	139600	139600	139500	87
463	20231106	124000	5164547800	139500	139500	139500	139500	55
464	20231106	123900	5156875300	139500	139500	139600	139400	106
465	20231106	123800	5142088400	139500	139400	139500	139400	113
466	20231106	123700	5126330100	139400	139200	139400	139200	247
467	20231106	123600	5091916500	139200	139200	139200	139200	54
468	20231106	123500	5084399700	139300	139200	139300	139200	50
469	20231106	123400	5077439600	139200	139200	139300	139200	51
470	20231106	123300	5070338400	139200	139200	139200	139200	67
471	20231106	123200	5061012000	139300	139200	139300	139100	70
472	20231106	123100	5051268700	139200	139100	139200	139100	51
473	20231106	123000	5044170600	139100	139100	139200	139100	74
474	20231106	122900	5033875200	139300	139300	139300	139300	66
475	20231106	122800	5024681400	139100	138800	139300	138800	67
476	20231106	122700	5015363100	138800	139200	139400	138800	58
477	20231106	122600	5007308300	139100	139500	139500	139100	60
478	20231106	122500	4998955900	139500	139200	139500	139100	137
479	20231106	122400	4979875900	139100	138900	139100	138800	77
480	20231106	122300	4969175300	138900	138700	138900	138700	41
481	20231106	122200	4963487200	139100	138700	139200	138700	114
482	20231106	122100	4947639700	138600	138600	139100	138600	118
483	20231106	122000	4931280400	138600	138900	138900	138600	53
484	20231106	121900	4923922300	138700	138800	138900	138700	67
485	20231106	121800	4914627600	138800	138800	139100	138800	246
486	20231106	121700	4880435800	138900	138900	138900	138800	169
487	20231106	121600	4856968900	138800	138800	138900	138800	45
488	20231106	121500	4850722800	138900	138800	138900	138800	60
489	20231106	121400	4842394700	138800	138800	138900	138800	82
490	20231106	121300	4831012000	138700	138700	138700	138600	136
491	20231106	121200	4812150500	138700	138800	138800	138700	65
492	20231106	121100	4803132400	138800	138800	138800	138800	36
493	20231106	121000	4798135600	138800	138700	138800	138600	125
494	20231106	120900	4780801100	138800	138800	138800	138800	50
495	20231106	120800	4773861100	138700	139100	139100	138700	65
496	20231106	120700	4764833200	138500	138600	138600	138500	66
497	20231106	120600	4755689400	138600	139400	139400	138600	72
498	20231106	120500	4745701800	139400	138500	139400	138400	145
499	20231106	120400	4725580500	138500	138500	138500	138500	36
500	20231106	120300	4720594500	138500	138400	138600	138300	177
501	20231106	120200	4696076600	138400	138400	138400	138300	79
502	20231106	120100	4685146600	138300	138400	138400	138300	49
503	20231106	120000	4678366000	138400	138400	138500	138400	71
504	20231106	115900	4668539400	138500	138400	138500	138400	130
505	20231106	115800	4650546500	138400	138400	138500	138400	133
506	20231106	115700	4632139100	138500	138400	138500	138200	72
507	20231106	115600	4622181600	138400	138400	138400	138200	81
508	20231106	115500	4610980800	138500	138300	138500	138200	192
509	20231106	115400	4584441200	138400	138500	138600	138200	60
510	20231106	115300	4576143200	138600	138200	138600	138200	63
511	20231106	115200	4567430400	138100	138400	138600	138100	121
512	20231106	115100	4550690500	138400	138100	138400	138100	210
513	20231106	115000	4521679100	138100	138100	138100	138000	79
514	20231106	114900	4510775800	138000	138000	138000	137900	69
515	20231106	114800	4501255800	138100	137900	138100	137900	116
516	20231106	114700	4485253700	137800	137900	138000	137800	132
517	20231106	114600	4467051700	137800	137900	137900	137800	77
518	20231106	114500	4456437400	137800	137900	137900	137800	100
519	20231106	114400	4442655100	137900	137900	138000	137900	308
520	20231106	114300	4400161200	138000	138100	138100	137900	170
521	20231106	114200	4376705200	138000	138000	138100	138000	106
522	20231106	114100	4362073800	138100	138100	138100	138000	31
523	20231106	114000	4357795400	138100	138100	138100	138000	150
524	20231106	113900	4337089600	138000	138200	138200	138000	89
525	20231106	113800	4324807300	138000	138200	138200	138000	194
526	20231106	113700	4298024700	138200	138100	138200	138100	80
527	20231106	113600	4286972600	138100	138200	138200	138100	154
528	20231106	113500	4265704300	138100	138200	138300	138100	80
529	20231106	113400	4254651700	138200	138300	138400	138200	130
530	20231106	113300	4236674700	138200	138200	138200	138100	135
531	20231106	113200	4218027500	138200	138200	138300	138100	108
532	20231106	113100	4203107500	138200	138200	138300	138100	99
533	20231106	113000	4189429900	138300	138400	138400	138100	419
534	20231106	112900	4131518100	138400	138300	138400	138300	43
535	20231106	112800	4125570800	138300	138300	138400	138300	55
536	20231106	112700	4117963300	138300	138300	138500	138300	93
537	20231106	112600	4105097500	138400	138400	138400	138300	68
538	20231106	112500	4095687500	138300	138500	138500	138300	51
539	20231106	112400	4088632600	138500	138400	138500	138300	381
540	20231106	112300	4035911300	138400	138400	138400	138300	139
541	20231106	112200	4016678600	138400	138300	138400	138300	249
542	20231106	112100	3982218900	138400	138400	138400	138300	87
543	20231106	112000	3970185500	138300	138500	138500	138300	107
544	20231106	111900	3955378400	138400	138400	138400	138400	88
545	20231106	111800	3943199200	138400	138400	138500	138400	113
546	20231106	111700	3927556900	138500	138700	138700	138400	42
547	20231106	111600	3921737600	138700	138400	138700	138400	386
548	20231106	111500	3868295600	138400	138500	138500	138400	115
549	20231106	111400	3852372400	138800	138500	138800	138400	267
550	20231106	111300	3815398300	138500	138700	138700	138400	306
551	20231106	111200	3773015700	138700	138600	138700	138500	86
552	20231106	111100	3761099600	138500	138500	138500	138500	55
553	20231106	111000	3753482100	138500	138600	138600	138500	34
554	20231106	110900	3748770800	138500	138500	138500	138400	116
555	20231106	110800	3732708000	138400	138500	138600	138300	290
556	20231106	110700	3692550700	138500	138600	138600	138500	297
557	20231106	110600	3651390100	138700	138900	138900	138600	980
558	20231106	110500	3515455400	139000	139000	139100	139000	790
559	20231106	110400	3405645300	139000	139000	139000	139000	37
560	20231106	110300	3400502300	139100	139200	139200	139100	552
561	20231106	110200	3323695400	139200	139300	139300	139200	49
562	20231106	110100	3316874100	139300	139300	139300	139200	214
563	20231106	110000	3287069200	139300	139600	139600	139200	53
564	20231106	105900	3279691000	139200	139200	139400	139200	138
565	20231106	105800	3260472400	139200	139300	139300	139200	278
566	20231106	105700	3221748800	139400	139400	139400	139400	168
567	20231106	105600	3198329600	139600	139400	139600	139400	38
568	20231106	105500	3193032200	139400	139300	139400	139300	117
569	20231106	105400	3176725200	139300	139500	139500	139300	389
570	20231106	105300	3122519200	139500	139400	139600	139400	189
571	20231106	105200	3096170000	139400	139400	139400	139400	195
572	20231106	105100	3068987000	139300	139400	139500	139300	98
573	20231106	105000	3055330600	139500	139400	139500	139300	507
574	20231106	104900	2984636500	139500	139500	139500	139400	294
575	20231106	104800	2943626800	139500	139600	139600	139500	123
576	20231106	104700	2926459600	139600	139600	139700	139600	68
577	20231106	104600	2916966600	139600	139700	139700	139500	370
578	20231106	104500	2865308400	139700	139700	139700	139700	54
579	20231106	104400	2857764600	139700	139700	139700	139700	36
580	20231106	104300	2852735400	139700	139700	139700	139700	111
581	20231106	104200	2837228700	139700	139700	139800	139700	267
582	20231106	104100	2799924200	139700	139700	139700	139700	0
583	20231106	104000	2799924200	139700	139700	139700	139700	51
584	20231106	103900	2792799500	139700	139800	139800	139700	44
585	20231106	103800	2786652500	139800	139800	140100	139800	43
586	20231106	103700	2780640800	139800	139800	139800	139800	58
587	20231106	103600	2772532400	139800	139800	139800	139800	56
588	20231106	103500	2764703600	139900	139900	139900	139900	57
589	20231106	103400	2756729300	140000	140000	140000	139900	44
590	20231106	103300	2750571500	140000	140000	140100	140000	79
591	20231106	103200	2739509800	140100	140100	140100	140000	41
592	20231106	103100	2733768400	140100	140100	140100	140100	7
593	20231106	103000	2732787700	140100	140100	140200	140100	112
594	20231106	102900	2717095800	139900	139900	139900	139900	37
595	20231106	102800	2711919500	140000	140100	140100	140000	55
596	20231106	102700	2704218600	140000	140100	140100	140000	136
597	20231106	102600	2685169300	140000	139800	140000	139800	169
598	20231106	102500	2661524300	139600	139900	139900	139600	67
599	20231106	102400	2652170800	139600	139600	139600	139600	31
600	20231106	102300	2647843200	139700	139500	139700	139500	139
601	20231106	102200	2628441800	139500	139500	139600	139500	69
602	20231106	102100	2618813000	139500	139700	139700	139500	372
603	20231106	102000	2566900600	139600	139700	139800	139600	68
604	20231106	101900	2557400900	139600	139700	139700	139600	293
605	20231106	101800	2516475200	139700	139700	139800	139700	96
606	20231106	101700	2503063600	139700	139800	139800	139700	133
607	20231106	101600	2484479000	139700	139800	140400	139700	88
608	20231106	101500	2472182300	140400	139700	140400	139600	273
609	20231106	101400	2433989500	139600	139900	139900	139600	223
610	20231106	101300	2402842200	139800	139700	139800	139600	36
611	20231106	101200	2397815800	139700	139800	139900	139600	203
612	20231106	101100	2369454100	139800	139800	139800	139700	138
613	20231106	101000	2350165600	139800	139700	140100	139700	183
614	20231106	100900	2324585500	139800	139800	139900	139700	226
615	20231106	100800	2292996300	139800	139900	139900	139800	273
616	20231106	100700	2254826700	139900	140000	140000	139800	658
617	20231106	100600	2162773400	140100	140100	140100	140000	393
618	20231106	100500	2107734900	140000	140100	140100	140000	376
619	20231106	100400	2055074700	140200	140200	140200	140100	109
620	20231106	100300	2039795000	140100	140200	140200	140100	335
621	20231106	100200	1992842200	140300	140400	140400	140200	79
622	20231106	100100	1981762100	140400	140200	140400	140200	41
623	20231106	100000	1976013300	140300	140300	140400	140300	53
624	20231106	095900	1968577000	140400	140200	140400	140200	114
625	20231106	095800	1952578300	140200	140400	140400	140200	47
626	20231106	095700	1945988500	140200	140200	140400	140200	56
627	20231106	095600	1938136900	140200	140300	140400	140100	161
628	20231106	095500	1915558600	140200	140100	140200	140100	205
629	20231106	095400	1886822000	140100	140400	140400	140100	153
630	20231106	095300	1865360300	140400	140600	141000	140400	103
631	20231106	095200	1850897000	140600	140500	140600	140300	67
632	20231106	095100	1841491600	140600	140500	140600	140100	29
633	20231106	095000	1837423600	140300	140200	140300	140100	48
634	20231106	094900	1830693100	140300	140400	140400	140200	59
635	20231106	094800	1822414400	140200	140700	140700	140100	122
636	20231106	094700	1805308000	140600	140200	140600	140200	76
637	20231106	094600	1794647400	140200	140600	140600	140200	335
638	20231106	094500	1747645900	140600	141200	141200	140500	281
639	20231106	094400	1708055900	141300	141400	141600	141300	136
640	20231106	094300	1688830600	141400	141400	141500	141300	112
641	20231106	094200	1672994200	141500	141300	141500	141300	92
642	20231106	094100	1659986400	141200	141600	141600	141200	133
643	20231106	094000	1641171000	141200	141200	141300	141200	296
644	20231106	093900	1599360800	141000	140600	141000	140500	137
645	20231106	093800	1580074200	140400	140400	140400	140400	40
646	20231106	093700	1574458200	140200	140500	141000	140200	136
647	20231106	093600	1555389300	140200	140400	140400	140100	401
648	20231106	093500	1499124000	140500	140500	140600	140500	106
649	20231106	093400	1484230500	140600	140700	140700	140600	21
650	20231106	093300	1481276400	140600	140600	140700	140500	234
651	20231106	093200	1448378900	141000	140900	141000	140400	70
652	20231106	093100	1438546000	140400	140400	140400	140300	117
653	20231106	093000	1422121500	140200	140700	141100	140000	151
654	20231106	092900	1400953900	140700	139900	140700	139800	487
655	20231106	092800	1332589700	139900	139900	139900	139900	29
656	20231106	092700	1328532600	139900	139800	140400	139800	60
657	20231106	092600	1320134600	139800	139900	140700	139700	136
658	20231106	092500	1301114500	140000	139600	140000	139600	518
659	20231106	092400	1228766100	139500	139500	139600	139500	125
660	20231106	092300	1211326100	140000	139500	140000	139500	105
661	20231106	092200	1196672500	139500	139400	139500	139400	183
662	20231106	092100	1171158600	139400	139400	139500	139300	300
663	20231106	092000	1129350000	139900	139500	139900	139300	326
664	20231106	091900	1083890600	139400	139400	139400	139400	31
665	20231106	091800	1079569200	139400	139500	139500	139400	383
666	20231106	091700	1026161700	139500	139500	139500	139500	34
667	20231106	091600	1021418700	139500	140000	140000	139500	32
668	20231106	091500	1016954200	139400	139400	139500	139400	151
669	20231106	091400	995894000	139400	139400	139500	139400	143
670	20231106	091300	975947900	139400	140000	140000	139300	159
671	20231106	091200	953724200	139300	139400	140000	139300	264
672	20231106	091100	916862700	140000	139300	140000	139200	371
673	20231106	091000	865035400	139300	139400	139500	139300	257
674	20231106	090900	829213800	139400	140000	140000	139300	686
675	20231106	090800	733367900	140000	139500	140000	139500	892
676	20231106	090700	608649700	139500	139800	140900	139500	593
677	20231106	090600	525807000	139800	140600	140600	139600	1227
678	20231106	090500	353861400	140600	140500	140600	140500	138
679	20231106	090400	334465200	141700	142000	142000	140500	748
680	20231106	090300	228560000	142000	142300	142500	142000	360
681	20231106	090200	177365200	142600	143000	143700	142300	179
682	20231106	090100	151755100	143000	142000	143000	142000	415
683	20231106	090000	92692100	142100	142000	143200	142000	652