KissMeData/079550/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195000	12354918200	90500	90500	90500	90500	3529
3	20231108	194900	12354918200	90500	90500	90500	90500	0
4	20231108	194800	12354918200	90500	90500	90500	90500	0
5	20231108	194700	12354918200	90500	90500	90500	90500	0
6	20231108	194600	12354918200	90500	90500	90500	90500	0
7	20231108	194500	12354918200	90500	90500	90500	90500	0
8	20231108	194400	12354918200	90500	90500	90500	90500	0
9	20231108	194300	12354918200	90500	90500	90500	90500	0
10	20231108	194200	12354918200	90500	90500	90500	90500	0
11	20231108	194100	12354918200	90500	90500	90500	90500	0
12	20231108	194000	12354918200	90500	90500	90500	90500	0
13	20231108	193900	12354918200	90500	90500	90500	90500	0
14	20231108	193800	12354918200	90500	90500	90500	90500	0
15	20231108	193700	12354918200	90500	90500	90500	90500	0
16	20231108	193600	12354918200	90500	90500	90500	90500	0
17	20231108	193500	12354918200	90500	90500	90500	90500	0
18	20231108	193400	12354918200	90500	90500	90500	90500	0
19	20231108	193300	12354918200	90500	90500	90500	90500	0
20	20231108	193200	12354918200	90500	90500	90500	90500	0
21	20231108	193100	12354918200	90500	90500	90500	90500	0
22	20231108	193000	12354918200	90500	90500	90500	90500	0
23	20231108	192900	12354918200	90500	90500	90500	90500	0
24	20231108	192800	12354918200	90500	90500	90500	90500	0
25	20231108	192700	12354918200	90500	90500	90500	90500	0
26	20231108	192600	12354918200	90500	90500	90500	90500	0
27	20231108	192500	12354918200	90500	90500	90500	90500	0
28	20231108	192400	12354918200	90500	90500	90500	90500	0
29	20231108	192300	12354918200	90500	90500	90500	90500	0
30	20231108	192200	12354918200	90500	90500	90500	90500	0
31	20231108	192100	12354918200	90500	90500	90500	90500	0
32	20231108	192000	12354918200	90500	90500	90500	90500	3529
33	20231108	191900	12354918200	90500	90500	90500	90500	0
34	20231108	191800	12354918200	90500	90500	90500	90500	0
35	20231108	191700	12354918200	90500	90500	90500	90500	0
36	20231108	191600	12354918200	90500	90500	90500	90500	0
37	20231108	191500	12354918200	90500	90500	90500	90500	0
38	20231108	191400	12354918200	90500	90500	90500	90500	0
39	20231108	191300	12354918200	90500	90500	90500	90500	0
40	20231108	191200	12354918200	90500	90500	90500	90500	0
41	20231108	191100	12354918200	90500	90500	90500	90500	0
42	20231108	191000	12354918200	90500	90500	90500	90500	0
43	20231108	190900	12354918200	90500	90500	90500	90500	0
44	20231108	190800	12354918200	90500	90500	90500	90500	0
45	20231108	190700	12354918200	90500	90500	90500	90500	0
46	20231108	190600	12354918200	90500	90500	90500	90500	0
47	20231108	190500	12354918200	90500	90500	90500	90500	0
48	20231108	190400	12354918200	90500	90500	90500	90500	0
49	20231108	190300	12354918200	90500	90500	90500	90500	0
50	20231108	190200	12354918200	90500	90500	90500	90500	0
51	20231108	190100	12354918200	90500	90500	90500	90500	0
52	20231108	190000	12354918200	90500	90500	90500	90500	0
53	20231108	185900	12354918200	90500	90500	90500	90500	0
54	20231108	185800	12354918200	90500	90500	90500	90500	0
55	20231108	185700	12354918200	90500	90500	90500	90500	0
56	20231108	185600	12354918200	90500	90500	90500	90500	0
57	20231108	185500	12354918200	90500	90500	90500	90500	0
58	20231108	185400	12354918200	90500	90500	90500	90500	0
59	20231108	185300	12354918200	90500	90500	90500	90500	0
60	20231108	185200	12354918200	90500	90500	90500	90500	0
61	20231108	185100	12354918200	90500	90500	90500	90500	0
62	20231108	185000	12354918200	90500	90500	90500	90500	3529
63	20231108	184900	12354918200	90500	90500	90500	90500	0
64	20231108	184800	12354918200	90500	90500	90500	90500	0
65	20231108	184700	12354918200	90500	90500	90500	90500	0
66	20231108	184600	12354918200	90500	90500	90500	90500	0
67	20231108	184500	12354918200	90500	90500	90500	90500	0
68	20231108	184400	12354918200	90500	90500	90500	90500	0
69	20231108	184300	12354918200	90500	90500	90500	90500	0
70	20231108	184200	12354918200	90500	90500	90500	90500	0
71	20231108	184100	12354918200	90500	90500	90500	90500	0
72	20231108	184000	12354918200	90500	90500	90500	90500	0
73	20231108	183900	12354918200	90500	90500	90500	90500	0
74	20231108	183800	12354918200	90500	90500	90500	90500	0
75	20231108	183700	12354918200	90500	90500	90500	90500	0
76	20231108	183600	12354918200	90500	90500	90500	90500	0
77	20231108	183500	12354918200	90500	90500	90500	90500	0
78	20231108	183400	12354918200	90500	90500	90500	90500	0
79	20231108	183300	12354918200	90500	90500	90500	90500	0
80	20231108	183200	12354918200	90500	90500	90500	90500	0
81	20231108	183100	12354918200	90500	90500	90500	90500	0
82	20231108	183000	12354918200	90500	90500	90500	90500	0
83	20231108	182900	12354918200	90500	90500	90500	90500	0
84	20231108	182800	12354918200	90500	90500	90500	90500	0
85	20231108	182700	12354918200	90500	90500	90500	90500	0
86	20231108	182600	12354918200	90500	90500	90500	90500	0
87	20231108	182500	12354918200	90500	90500	90500	90500	0
88	20231108	182400	12354918200	90500	90500	90500	90500	0
89	20231108	182300	12354918200	90500	90500	90500	90500	0
90	20231108	182200	12354918200	90500	90500	90500	90500	0
91	20231108	182100	12354918200	90500	90500	90500	90500	0
92	20231108	182000	12354918200	90500	90500	90500	90500	3529
93	20231108	181900	12354918200	90500	90500	90500	90500	0
94	20231108	181800	12354918200	90500	90500	90500	90500	0
95	20231108	181700	12354918200	90500	90500	90500	90500	0
96	20231108	181600	12354918200	90500	90500	90500	90500	0
97	20231108	181500	12354918200	90500	90500	90500	90500	0
98	20231108	181400	12354918200	90500	90500	90500	90500	0
99	20231108	181300	12354918200	90500	90500	90500	90500	0
100	20231108	181200	12354918200	90500	90500	90500	90500	0
101	20231108	181100	12354918200	90500	90500	90500	90500	0
102	20231108	181000	12354918200	90500	90500	90500	90500	0
103	20231108	180900	12354918200	90500	90500	90500	90500	0
104	20231108	180800	12354918200	90500	90500	90500	90500	0
105	20231108	180700	12354918200	90500	90500	90500	90500	0
106	20231108	180600	12354918200	90500	90500	90500	90500	0
107	20231108	180500	12354918200	90500	90500	90500	90500	0
108	20231108	180400	12354918200	90500	90500	90500	90500	0
109	20231108	180300	12354918200	90500	90500	90500	90500	0
110	20231108	180200	12354918200	90500	90500	90500	90500	0
111	20231108	180100	12354918200	90500	90500	90500	90500	0
112	20231108	180000	12354918200	90500	90500	90500	90500	0
113	20231108	175900	12354918200	90500	90500	90500	90500	0
114	20231108	175800	12354918200	90500	90500	90500	90500	0
115	20231108	175700	12354918200	90500	90500	90500	90500	0
116	20231108	175600	12354918200	90500	90500	90500	90500	0
117	20231108	175500	12354918200	90500	90500	90500	90500	0
118	20231108	175400	12354918200	90500	90500	90500	90500	0
119	20231108	175300	12354918200	90500	90500	90500	90500	0
120	20231108	175200	12354918200	90500	90500	90500	90500	0
121	20231108	175100	12354918200	90500	90500	90500	90500	0
122	20231108	175000	12354918200	90500	90500	90500	90500	3529
123	20231108	174900	12354918200	90500	90500	90500	90500	0
124	20231108	174800	12354918200	90500	90500	90500	90500	0
125	20231108	174700	12354918200	90500	90500	90500	90500	0
126	20231108	174600	12354918200	90500	90500	90500	90500	0
127	20231108	174500	12354918200	90500	90500	90500	90500	0
128	20231108	174400	12354918200	90500	90500	90500	90500	0
129	20231108	174300	12354918200	90500	90500	90500	90500	0
130	20231108	174200	12354918200	90500	90500	90500	90500	0
131	20231108	174100	12354918200	90500	90500	90500	90500	0
132	20231108	174000	12354918200	90500	90500	90500	90500	0
133	20231108	173900	12354918200	90500	90500	90500	90500	0
134	20231108	173800	12354918200	90500	90500	90500	90500	0
135	20231108	173700	12354918200	90500	90500	90500	90500	0
136	20231108	173600	12354918200	90500	90500	90500	90500	0
137	20231108	173500	12354918200	90500	90500	90500	90500	0
138	20231108	173400	12354918200	90500	90500	90500	90500	0
139	20231108	173300	12354918200	90500	90500	90500	90500	0
140	20231108	173200	12354918200	90500	90500	90500	90500	0
141	20231108	173100	12354918200	90500	90500	90500	90500	0
142	20231108	173000	12354918200	90500	90500	90500	90500	0
143	20231108	172900	12354918200	90500	90500	90500	90500	0
144	20231108	172800	12354918200	90500	90500	90500	90500	0
145	20231108	172700	12354918200	90500	90500	90500	90500	0
146	20231108	172600	12354918200	90500	90500	90500	90500	0
147	20231108	172500	12354918200	90500	90500	90500	90500	0
148	20231108	172400	12354918200	90500	90500	90500	90500	0
149	20231108	172300	12354918200	90500	90500	90500	90500	0
150	20231108	172200	12354918200	90500	90500	90500	90500	0
151	20231108	172100	12354918200	90500	90500	90500	90500	0
152	20231108	172000	12354918200	90500	90500	90500	90500	3529
153	20231108	171900	12354918200	90500	90500	90500	90500	0
154	20231108	171800	12354918200	90500	90500	90500	90500	0
155	20231108	171700	12354918200	90500	90500	90500	90500	0
156	20231108	171600	12354918200	90500	90500	90500	90500	0
157	20231108	171500	12354918200	90500	90500	90500	90500	0
158	20231108	171400	12354918200	90500	90500	90500	90500	0
159	20231108	171300	12354918200	90500	90500	90500	90500	0
160	20231108	171200	12354918200	90500	90500	90500	90500	0
161	20231108	171100	12354918200	90500	90500	90500	90500	0
162	20231108	171000	12354918200	90500	90500	90500	90500	0
163	20231108	170900	12354918200	90500	90500	90500	90500	0
164	20231108	170800	12354918200	90500	90500	90500	90500	0
165	20231108	170700	12354918200	90500	90500	90500	90500	0
166	20231108	170600	12354918200	90500	90500	90500	90500	0
167	20231108	170500	12354918200	90500	90500	90500	90500	0
168	20231108	170400	12354918200	90500	90500	90500	90500	0
169	20231108	170300	12354918200	90500	90500	90500	90500	0
170	20231108	170200	12354918200	90500	90500	90500	90500	0
171	20231108	170100	12354918200	90500	90500	90500	90500	0
172	20231108	170000	12354918200	90500	90500	90500	90500	0
173	20231108	165900	12354918200	90500	90500	90500	90500	0
174	20231108	165800	12354918200	90500	90500	90500	90500	0
175	20231108	165700	12354918200	90500	90500	90500	90500	0
176	20231108	165600	12354918200	90500	90500	90500	90500	0
177	20231108	165500	12354918200	90500	90500	90500	90500	0
178	20231108	165400	12354918200	90500	90500	90500	90500	0
179	20231108	165300	12354918200	90500	90500	90500	90500	0
180	20231108	165200	12354918200	90500	90500	90500	90500	0
181	20231108	165100	12354918200	90500	90500	90500	90500	0
182	20231108	165000	12354918200	90500	90500	90500	90500	3529
183	20231108	164900	12354918200	90500	90500	90500	90500	0
184	20231108	164800	12354918200	90500	90500	90500	90500	0
185	20231108	164700	12354918200	90500	90500	90500	90500	0
186	20231108	164600	12354918200	90500	90500	90500	90500	0
187	20231108	164500	12354918200	90500	90500	90500	90500	0
188	20231108	164400	12354918200	90500	90500	90500	90500	0
189	20231108	164300	12354918200	90500	90500	90500	90500	0
190	20231108	164200	12354918200	90500	90500	90500	90500	0
191	20231108	164100	12354918200	90500	90500	90500	90500	0
192	20231108	164000	12354918200	90500	90500	90500	90500	0
193	20231108	163900	12354918200	90500	90500	90500	90500	0
194	20231108	163800	12354918200	90500	90500	90500	90500	0
195	20231108	163700	12354918200	90500	90500	90500	90500	0
196	20231108	163600	12354918200	90500	90500	90500	90500	0
197	20231108	163500	12354918200	90500	90500	90500	90500	0
198	20231108	163400	12354918200	90500	90500	90500	90500	0
199	20231108	163300	12354918200	90500	90500	90500	90500	0
200	20231108	163200	12354918200	90500	90500	90500	90500	0
201	20231108	163100	12354918200	90500	90500	90500	90500	0
202	20231108	163000	12354918200	90500	90500	90500	90500	0
203	20231108	162900	12354918200	90500	90500	90500	90500	0
204	20231108	162800	12354918200	90500	90500	90500	90500	0
205	20231108	162700	12354918200	90500	90500	90500	90500	0
206	20231108	162600	12354918200	90500	90500	90500	90500	0
207	20231108	162500	12354918200	90500	90500	90500	90500	0
208	20231108	162400	12354918200	90500	90500	90500	90500	0
209	20231108	162300	12354918200	90500	90500	90500	90500	0
210	20231108	162200	12354918200	90500	90500	90500	90500	0
211	20231108	162100	12354918200	90500	90500	90500	90500	0
212	20231108	162000	12354918200	90500	90500	90500	90500	3529
213	20231108	161900	12354918200	90500	90500	90500	90500	0
214	20231108	161800	12354918200	90500	90500	90500	90500	0
215	20231108	161700	12354918200	90500	90500	90500	90500	0
216	20231108	161600	12354918200	90500	90500	90500	90500	0
217	20231108	161500	12354918200	90500	90500	90500	90500	0
218	20231108	161400	12354918200	90500	90500	90500	90500	0
219	20231108	161300	12354918200	90500	90500	90500	90500	0
220	20231108	161200	12354918200	90500	90500	90500	90500	0
221	20231108	161100	12354918200	90500	90500	90500	90500	0
222	20231108	161000	12354918200	90500	90500	90500	90500	0
223	20231108	160900	12354918200	90500	90500	90500	90500	0
224	20231108	160800	12354918200	90500	90500	90500	90500	0
225	20231108	160700	12354918200	90500	90500	90500	90500	0
226	20231108	160600	12354918200	90500	90500	90500	90500	0
227	20231108	160500	12354918200	90500	90500	90500	90500	0
228	20231108	160400	12354918200	90500	90500	90500	90500	0
229	20231108	160300	12354918200	90500	90500	90500	90500	0
230	20231108	160200	12354918200	90500	90500	90500	90500	0
231	20231108	160100	12354918200	90500	90500	90500	90500	0
232	20231108	160000	12354918200	90500	90500	90500	90500	0
233	20231108	155900	12354918200	90500	90500	90500	90500	0
234	20231108	155800	12354918200	90500	90500	90500	90500	0
235	20231108	155700	12354918200	90500	90500	90500	90500	0
236	20231108	155600	12354918200	90500	90500	90500	90500	0
237	20231108	155500	12354918200	90500	90500	90500	90500	0
238	20231108	155400	12354918200	90500	90500	90500	90500	0
239	20231108	155300	12354918200	90500	90500	90500	90500	0
240	20231108	155200	12354918200	90500	90500	90500	90500	0
241	20231108	155100	12354918200	90500	90500	90500	90500	0
242	20231108	155000	12354918200	90500	90500	90500	90500	3529
243	20231108	154900	12354918200	90500	90500	90500	90500	0
244	20231108	154800	12354918200	90500	90500	90500	90500	0
245	20231108	154700	12354918200	90500	90500	90500	90500	0
246	20231108	154600	12354918200	90500	90500	90500	90500	0
247	20231108	154500	12354918200	90500	90500	90500	90500	0
248	20231108	154400	12354918200	90500	90500	90500	90500	0
249	20231108	154300	12354918200	90500	90500	90500	90500	0
250	20231108	154200	12354918200	90500	90500	90500	90500	0
251	20231108	154100	12354918200	90500	90500	90500	90500	0
252	20231108	154000	12354918200	90500	90500	90500	90500	0
253	20231108	153900	12354918200	90500	90500	90500	90500	0
254	20231108	153800	12354918200	90500	90500	90500	90500	0
255	20231108	153700	12354918200	90500	90500	90500	90500	0
256	20231108	153600	12354918200	90500	90500	90500	90500	0
257	20231108	153500	12354918200	90500	90500	90500	90500	0
258	20231108	153400	12354918200	90500	90500	90500	90500	0
259	20231108	153300	12354918200	90500	90500	90500	90500	0
260	20231108	153200	12354918200	90500	90500	90500	90500	0
261	20231108	153100	12354918200	90500	90500	90500	90500	0
262	20231108	153000	12354918200	90500	90500	90500	90500	3529
263	20231108	152900	12035543700	90700	90700	90700	90700	0
264	20231108	152800	12035543700	90700	90700	90700	90700	0
265	20231108	152700	12035543700	90700	90700	90700	90700	0
266	20231108	152600	12035543700	90700	90700	90700	90700	0
267	20231108	152500	12035543700	90700	90700	90700	90700	0
268	20231108	152400	12035543700	90700	90700	90700	90700	0
269	20231108	152300	12035543700	90700	90700	90700	90700	0
270	20231108	152200	12035543700	90700	90700	90700	90700	0
271	20231108	152100	12035543700	90700	90700	90700	90700	0
272	20231108	152000	12035543700	90700	90700	90700	90700	0
273	20231108	151900	12035543700	90700	90600	90700	90500	33
274	20231108	151800	12032553400	90600	90600	90600	90500	34
275	20231108	151700	12029473500	90700	90500	90700	90500	223
276	20231108	151600	12009287100	90500	90700	90700	90500	82
277	20231108	151500	12001860200	90700	90700	90800	90600	1814
278	20231108	151400	11837497600	90700	90800	90800	90600	515
279	20231108	151300	11790774200	90900	90900	90900	90800	86
280	20231108	151200	11782960700	90900	90900	90900	90800	329
281	20231108	151100	11753063000	90800	90800	90900	90700	498
282	20231108	151000	11707817900	90700	90900	90900	90700	373
283	20231108	150900	11673944000	90900	90900	90900	90800	235
284	20231108	150800	11652585800	90800	90800	90900	90600	317
285	20231108	150700	11623804700	90700	90700	90800	90600	166
286	20231108	150600	11608746900	90700	90700	90800	90600	176
287	20231108	150500	11592781300	90600	90700	90700	90600	111
288	20231108	150400	11582715100	90700	90800	90800	90600	83
289	20231108	150300	11575186600	90800	90600	90800	90600	105
290	20231108	150200	11565662300	90600	90700	90800	90600	285
291	20231108	150100	11539822100	90600	90600	90800	90600	95
292	20231108	150000	11531208300	90600	90800	90800	90600	331
293	20231108	145900	11501178500	90700	90800	90900	90700	215
294	20231108	145800	11481658200	90800	90700	90800	90700	268
295	20231108	145700	11457332900	90800	90700	90800	90700	140
296	20231108	145600	11444624600	90700	90700	90800	90600	104
297	20231108	145500	11435188700	90600	90800	90800	90600	275
298	20231108	145400	11410226500	90800	90700	90800	90600	685
299	20231108	145300	11348062200	90600	90600	90700	90600	228
300	20231108	145200	11327388800	90600	90500	90600	90500	452
301	20231108	145100	11286446900	90500	90500	90600	90500	244
302	20231108	145000	11264351400	90600	90500	90600	90400	183
303	20231108	144900	11247779400	90400	90500	90600	90400	162
304	20231108	144800	11233122900	90400	90600	90600	90400	332
305	20231108	144700	11203073500	90600	90500	90600	90400	228
306	20231108	144600	11182443300	90400	90400	90600	90400	219
307	20231108	144500	11162618700	90400	90500	90500	90400	98
308	20231108	144400	11153755100	90500	90400	90600	90400	82
309	20231108	144300	11146334500	90500	90500	90600	90400	551
310	20231108	144200	11096497100	90400	90500	90500	90400	228
311	20231108	144100	11075871800	90400	90700	90700	90400	2022
312	20231108	144000	10892816000	90600	90600	90700	90600	544
313	20231108	143900	10843522400	90700	90700	90700	90600	160
314	20231108	143800	10829016300	90600	90600	90700	90600	336
315	20231108	143700	10798561800	90600	90600	90700	90600	548
316	20231108	143600	10748901900	90600	90800	90800	90600	515
317	20231108	143500	10702197500	90700	90700	90800	90600	172
318	20231108	143400	10686599300	90600	90800	90800	90600	830
319	20231108	143300	10611320200	90800	90700	90800	90700	573
320	20231108	143200	10559348000	90800	90700	90900	90600	341
321	20231108	143100	10528418600	90600	90700	90700	90600	112
322	20231108	143000	10518265900	90600	90800	90900	90600	1692
323	20231108	142900	10364775000	90900	90800	90900	90800	117
324	20231108	142800	10354146500	90900	90900	90900	90800	284
325	20231108	142700	10328344000	90800	90800	90900	90800	97
326	20231108	142600	10319530300	90800	90800	90900	90800	42
327	20231108	142500	10315715900	90800	90800	90900	90800	253
328	20231108	142400	10292733100	90800	90800	90900	90800	118
329	20231108	142300	10282010400	90800	90900	90900	90800	96
330	20231108	142200	10273286100	90800	90900	90900	90800	77
331	20231108	142100	10266289300	90900	90700	90900	90700	462
332	20231108	142000	10224350700	90800	90800	90900	90700	2743
333	20231108	141900	9975293200	90800	91000	91000	90800	687
334	20231108	141800	9912858100	91000	91000	91000	90900	132
335	20231108	141700	9900847000	90900	90900	91000	90900	304
336	20231108	141600	9873205400	91000	91000	91000	90900	17
337	20231108	141500	9871658800	91000	90900	91000	90900	117
338	20231108	141400	9861013700	91000	91000	91000	90900	207
339	20231108	141300	9842177100	91000	91000	91000	90900	345
340	20231108	141200	9810798800	91000	91100	91100	90900	1374
341	20231108	141100	9685797100	91100	91100	91100	91000	64
342	20231108	141000	9679968000	91000	91100	91100	91000	108
343	20231108	140900	9670130700	91100	91100	91100	91000	89
344	20231108	140800	9662024400	91100	91100	91100	91000	138
345	20231108	140700	9649453500	91100	91000	91100	91000	28
346	20231108	140600	9646904400	91000	91100	91100	91000	136
347	20231108	140500	9634516200	91000	91000	91100	91000	201
348	20231108	140400	9616219200	91100	91000	91100	91000	59
349	20231108	140300	9610845000	91000	91100	91100	91000	58
350	20231108	140200	9605563200	91100	91000	91100	91000	61
351	20231108	140100	9600006500	91100	91100	91200	91000	314
352	20231108	140000	9571398100	91200	91100	91200	91100	515
353	20231108	135900	9524476400	91200	91200	91200	91100	449
354	20231108	135800	9483551400	91200	91100	91200	91100	71
355	20231108	135700	9477076600	91200	91100	91200	91100	198
356	20231108	135600	9459023800	91100	91300	91300	91100	1022
357	20231108	135500	9365817700	91200	91400	91400	91200	441
358	20231108	135400	9325540300	91300	91400	91400	91300	150
359	20231108	135300	9311835500	91400	91400	91400	91300	158
360	20231108	135200	9297396200	91300	91400	91400	91300	828
361	20231108	135100	9221727800	91300	91300	91400	91200	420
362	20231108	135000	9183375000	91300	91300	91300	91200	172
363	20231108	134900	9167672400	91200	91300	91300	91200	134
364	20231108	134800	9155440200	91300	91300	91300	91200	121
365	20231108	134700	9144393600	91300	91200	91300	91200	199
366	20231108	134600	9126226400	91300	91300	91300	91200	51
367	20231108	134500	9121570900	91300	91300	91300	91200	127
368	20231108	134400	9109977400	91300	91200	91300	91200	357
369	20231108	134300	9077411900	91300	91300	91300	91200	105
370	20231108	134200	9067826700	91200	91200	91300	91200	96
371	20231108	134100	9059062500	91200	91200	91300	91200	501
372	20231108	134000	9013325000	91300	91200	91300	91200	243
373	20231108	133900	8991150700	91200	91200	91300	91200	522
374	20231108	133800	8943537300	91200	91300	91300	91200	243
375	20231108	133700	8921354900	91300	91300	91300	91200	65
376	20231108	133600	8915422300	91300	91300	91300	91200	240
377	20231108	133500	8893517700	91200	91200	91300	91200	65
378	20231108	133400	8887585400	91300	91200	91300	91200	107
379	20231108	133300	8877820700	91200	91300	91300	91200	240
380	20231108	133200	8855914900	91200	91300	91300	91200	309
381	20231108	133100	8827721400	91200	91200	91300	91200	136
382	20231108	133000	8815307600	91200	91200	91300	91200	144
383	20231108	132900	8802171200	91200	91200	91300	91200	179
384	20231108	132800	8785829900	91200	91300	91300	91200	101
385	20231108	132700	8776609600	91200	91100	91300	91100	96
386	20231108	132600	8767853200	91200	91200	91200	91100	154
387	20231108	132500	8753809200	91200	91100	91200	91100	502
388	20231108	132400	8708028800	91200	91200	91200	91100	357
389	20231108	132300	8675475300	91100	91100	91200	91100	121
390	20231108	132200	8664447800	91200	91100	91200	91100	64
391	20231108	132100	8658611900	91100	91200	91200	91100	221
392	20231108	132000	8638457200	91100	91200	91200	91100	205
393	20231108	131900	8619762400	91200	91200	91200	91100	113
394	20231108	131800	8609457800	91100	91200	91200	91100	132
395	20231108	131700	8597428300	91100	91000	91200	91000	136
396	20231108	131600	8585031100	91100	91100	91200	91000	260
397	20231108	131500	8561348000	91000	91100	91100	91000	106
398	20231108	131400	8551692100	91100	91200	91200	90900	1733
399	20231108	131300	8393934200	91200	91200	91300	91100	963
400	20231108	131200	8306108600	91300	91300	91300	91200	243
401	20231108	131100	8283935000	91300	91200	91300	91200	60
402	20231108	131000	8278458200	91200	91300	91300	91200	512
403	20231108	130900	8231718400	91300	91300	91300	91200	75
404	20231108	130800	8224871300	91200	91300	91300	91200	412
405	20231108	130700	8187284200	91300	91200	91300	91200	50
406	20231108	130600	8182719600	91300	91200	91300	91200	209
407	20231108	130500	8163639800	91300	91300	91300	91200	271
408	20231108	130400	8138897900	91200	91200	91300	91200	47
409	20231108	130300	8134608600	91300	91300	91300	91200	174
410	20231108	130200	8118730000	91200	91300	91300	91200	226
411	20231108	130100	8098111600	91300	91200	91300	91200	342
412	20231108	130000	8066888900	91200	91300	91300	91200	121
413	20231108	125900	8055843400	91300	91300	91300	91200	392
414	20231108	125800	8020054200	91300	91300	91300	91200	85
415	20231108	125700	8012295100	91200	91300	91300	91200	179
416	20231108	125600	7995954200	91200	91300	91300	91200	152
417	20231108	125500	7982079400	91300	91300	91300	91200	433
418	20231108	125400	7942547300	91300	91200	91300	91200	361
419	20231108	125300	7909592000	91300	91300	91300	91200	1087
420	20231108	125200	7810360500	91300	91200	91300	91100	1834
421	20231108	125100	7643101000	91200	91100	91200	91100	60
422	20231108	125000	7637630800	91100	91200	91200	91100	256
423	20231108	124900	7614308600	91100	91100	91200	91100	140
424	20231108	124800	7601549400	91100	91200	91200	91100	674
425	20231108	124700	7540140600	91100	91200	91200	91100	194
426	20231108	124600	7522453200	91200	91200	91200	91100	152
427	20231108	124500	7508594800	91100	91200	91200	91100	73
428	20231108	124400	7501937700	91100	91100	91200	91100	139
429	20231108	124300	7489265900	91100	91100	91200	91100	198
430	20231108	124200	7471215800	91200	91100	91200	91100	61
431	20231108	124100	7465654200	91100	91200	91200	91100	424
432	20231108	124000	7427002300	91200	91100	91200	91000	307
433	20231108	123900	7399029400	91200	91100	91200	91000	174
434	20231108	123800	7383178000	91100	91100	91200	91000	288
435	20231108	123700	7356935800	91100	91100	91100	91000	328
436	20231108	123600	7327056000	91000	91000	91100	91000	93
437	20231108	123500	7318585000	91000	91100	91100	91000	265
438	20231108	123400	7294444400	91000	91000	91100	91000	112
439	20231108	123300	7284243700	91000	91100	91100	91000	589
440	20231108	123200	7230610000	91000	91000	91100	91000	255
441	20231108	123100	7207384800	91000	91100	91100	91000	106
442	20231108	123000	7197730600	91000	91100	91100	91000	100
443	20231108	122900	7188630100	91000	91100	91100	91000	233
444	20231108	122800	7167415900	91100	91000	91100	91000	101
445	20231108	122700	7158219700	91100	91000	91100	91000	40
446	20231108	122600	7154579600	90900	91000	91000	90900	121
447	20231108	122500	7143569200	91000	91000	91000	90900	304
448	20231108	122400	7115905600	91000	91000	91000	90900	171
449	20231108	122300	7100356300	91000	90900	91000	90900	85
450	20231108	122200	7092622100	90900	91000	91000	90900	77
451	20231108	122100	7085618600	91000	90900	91000	90900	48
452	20231108	122000	7081251000	91000	90900	91000	90900	131
453	20231108	121900	7069333800	91000	90900	91000	90900	77
454	20231108	121800	7062329400	91000	91000	91000	90900	96
455	20231108	121700	7053595100	91000	91000	91000	90900	73
456	20231108	121600	7046954500	90900	91000	91000	90900	398
457	20231108	121500	7010768400	90900	90900	91000	90900	9
458	20231108	121400	7009950200	91000	90900	91000	90900	139
459	20231108	121300	6997306000	91000	90900	91000	90900	56
460	20231108	121200	6992210700	91000	90900	91000	90900	60
461	20231108	121100	6986752100	90900	90900	91000	90900	354
462	20231108	121000	6954573300	91000	91000	91000	90900	146
463	20231108	120900	6941291900	90900	90900	91000	90900	48
464	20231108	120800	6936926500	90900	90800	90900	90800	63
465	20231108	120700	6931201300	90900	90900	91000	90900	322
466	20231108	120600	6901922300	91000	90900	91000	90900	267
467	20231108	120500	6877646700	90900	90900	91000	90900	109
468	20231108	120400	6867733800	90900	91000	91000	90900	44
469	20231108	120300	6863731400	91000	90900	91100	90900	266
470	20231108	120200	6839538500	90800	90800	90900	90800	403
471	20231108	120100	6802937500	90800	90900	90900	90800	12
472	20231108	120000	6801847100	90900	91100	91100	90900	1849
473	20231108	115900	6633697200	91100	91100	91100	91000	69
474	20231108	115800	6627411700	91000	91000	91100	91000	67
475	20231108	115700	6621310300	91100	91100	91100	91000	66
476	20231108	115600	6615298100	91100	91200	91200	91100	356
477	20231108	115500	6582857400	91200	91100	91200	91100	66
478	20231108	115400	6576842800	91200	91100	91200	91100	80
479	20231108	115300	6569553600	91100	91200	91200	91100	105
480	20231108	115200	6559978400	91200	91200	91200	91100	77
481	20231108	115100	6552957500	91200	91200	91200	91100	114
482	20231108	115000	6542566700	91100	91000	91100	91000	155
483	20231108	114900	6528449500	91000	91000	91100	91000	51
484	20231108	114800	6523804100	91100	91000	91100	91000	157
485	20231108	114700	6509504500	91100	90900	91100	90900	305
486	20231108	114600	6481749000	91000	91000	91100	91000	203
487	20231108	114500	6463275900	91000	91000	91100	91000	138
488	20231108	114400	6450717100	91100	91000	91100	91000	194
489	20231108	114300	6433045900	91000	91000	91100	91000	112
490	20231108	114200	6422853800	91000	91100	91100	91000	416
491	20231108	114100	6384992600	91000	91100	91100	91000	74
492	20231108	114000	6378252500	91100	91000	91100	91000	82
493	20231108	113900	6370783100	91000	91100	91100	91000	1119
494	20231108	113800	6268943500	91100	91100	91100	91000	84
495	20231108	113700	6261292000	91100	91100	91200	91100	440
496	20231108	113600	6221189900	91000	91000	91100	91000	83
497	20231108	113500	6213629300	91000	91100	91100	91000	109
498	20231108	113400	6203700700	91100	91100	91100	91000	46
499	20231108	113300	6199510500	91100	91100	91100	91000	145
500	20231108	113200	6186301400	91200	91100	91200	91000	120
501	20231108	113100	6175365300	91100	91200	91200	91000	176
502	20231108	113000	6159327900	91200	91100	91200	91100	191
503	20231108	112900	6141919800	91200	91100	91200	91000	165
504	20231108	112800	6126881500	91100	91100	91100	91000	144
505	20231108	112700	6113763500	91100	91000	91100	91000	56
506	20231108	112600	6108663900	91000	91100	91100	91000	45
507	20231108	112500	6104564800	91100	91000	91100	91000	160
508	20231108	112400	6089995200	91100	91000	91100	91000	22
509	20231108	112300	6087992100	91000	91000	91100	91000	106
510	20231108	112200	6078339000	91100	91000	91100	91000	53
511	20231108	112100	6073511900	91000	91100	91200	91000	428
512	20231108	112000	6034517000	91100	91100	91200	91100	131
513	20231108	111900	6022570500	91100	91100	91300	91100	1480
514	20231108	111800	5887593700	91200	91100	91200	91100	462
515	20231108	111700	5845465100	91200	91100	91200	91100	143
516	20231108	111600	5832437400	91100	91100	91200	91100	322
517	20231108	111500	5803093500	91100	91200	91200	91100	63
518	20231108	111400	5797349200	91100	91100	91200	91100	100
519	20231108	111300	5788234300	91100	91200	91200	91100	88
520	20231108	111200	5780215400	91100	91000	91100	91000	88
521	20231108	111100	5772199500	91100	91100	91100	91000	186
522	20231108	111000	5755258300	91100	91100	91100	91000	60
523	20231108	110900	5749792800	91000	91000	91100	91000	334
524	20231108	110800	5719394300	90900	91000	91000	90900	230
525	20231108	110700	5698484900	91000	91000	91000	90900	111
526	20231108	110600	5688385700	90900	91000	91000	90900	19
527	20231108	110500	5686657800	90900	91000	91000	90800	231
528	20231108	110400	5665672200	91000	91000	91000	90900	543
529	20231108	110300	5616277500	91100	91100	91100	91000	124
530	20231108	110200	5604982700	91100	91100	91100	91000	47
531	20231108	110100	5600701400	91100	91100	91100	91000	508
532	20231108	110000	5554427100	91100	91200	91200	91100	168
533	20231108	105900	5539117300	91100	91100	91200	91100	97
534	20231108	105800	5530279100	91100	91200	91200	91000	151
535	20231108	105700	5516524000	91200	91000	91200	91000	99
536	20231108	105600	5507505500	91100	91100	91200	91000	181
537	20231108	105500	5491012900	91100	91100	91200	91000	534
538	20231108	105400	5442399800	91200	91100	91200	91000	303
539	20231108	105300	5414807700	91100	91200	91200	91000	248
540	20231108	105200	5392225200	91200	91100	91200	91100	55
541	20231108	105100	5387210400	91100	91100	91200	91100	87
542	20231108	105000	5379284600	91100	91100	91200	91100	619
543	20231108	104900	5322892700	91100	91200	91200	91100	288
544	20231108	104800	5296632700	91200	91100	91200	91100	455
545	20231108	104700	5255137300	91100	91200	91200	91100	193
546	20231108	104600	5237539700	91200	91300	91300	91200	366
547	20231108	104500	5204151900	91200	91100	91300	91100	1345
548	20231108	104400	5081499800	91100	90900	91200	90900	1972
549	20231108	104300	4901916300	90900	90900	91000	90900	19
550	20231108	104200	4900189100	91000	90900	91000	90900	42
551	20231108	104100	4896370100	91000	91000	91000	90900	431
552	20231108	104000	4857184200	91000	91000	91000	91000	135
553	20231108	103900	4844899200	90900	91000	91000	90900	113
554	20231108	103800	4834618200	91000	91000	91000	90900	445
555	20231108	103700	4794128100	91000	90900	91000	90900	80
556	20231108	103600	4786849400	90900	91000	91000	90900	80
557	20231108	103500	4779575500	90800	90900	91000	90800	1843
558	20231108	103400	4612177100	90900	91000	91000	90900	489
559	20231108	103300	4567687700	91000	90900	91000	90900	201
560	20231108	103200	4549411900	91000	91100	91100	90900	579
561	20231108	103100	4496741900	91100	91000	91100	91000	90
562	20231108	103000	4488544700	91100	91100	91100	91000	185
563	20231108	102900	4471703000	91100	91100	91100	91100	139
564	20231108	102800	4459040100	91100	91100	91200	91000	780
565	20231108	102700	4387930300	91200	90900	91200	90900	1508
566	20231108	102600	4250545800	91000	90800	91000	90800	416
567	20231108	102500	4212730900	90800	90800	90900	90800	75
568	20231108	102400	4205920600	90800	90800	90800	90800	710
569	20231108	102300	4141452600	90800	90600	90900	90600	318
570	20231108	102200	4112582000	90800	90800	90800	90700	333
571	20231108	102100	4082358100	90800	90800	90800	90700	62
572	20231108	102000	4076729200	90700	90800	90800	90700	277
573	20231108	101900	4051588200	90800	90500	90800	90500	955
574	20231108	101800	3965008300	90600	90600	90600	90500	22
575	20231108	101700	3963016300	90600	90600	90700	90600	185
576	20231108	101600	3946243900	90700	90700	90700	90600	200
577	20231108	101500	3928119200	90600	90700	90700	90600	557
578	20231108	101400	3877642000	90700	90700	90800	90700	348
579	20231108	101300	3846070900	90800	90600	90800	90600	315
580	20231108	101200	3817497600	90700	90700	90700	90600	142
581	20231108	101100	3804624000	90700	90600	90700	90600	248
582	20231108	101000	3782143600	90500	90500	90700	90500	334
583	20231108	100900	3751879800	90600	90600	90700	90500	190
584	20231108	100800	3734669200	90600	90200	90700	90200	643
585	20231108	100700	3676528900	90300	90300	90300	90100	93
586	20231108	100600	3668139700	90300	90200	90300	90100	288
587	20231108	100500	3642156700	90300	90300	90300	90200	90
588	20231108	100400	3634030800	90300	90300	90300	90000	352
589	20231108	100300	3602303100	90300	90200	90300	90200	391
590	20231108	100200	3567023200	90100	90100	90200	90100	122
591	20231108	100100	3556028300	90100	90100	90100	90000	212
592	20231108	100000	3536933300	90100	90200	90200	90100	204
593	20231108	095900	3518535700	90200	90000	90200	90000	384
594	20231108	095800	3483945300	89900	89900	90000	89900	116
595	20231108	095700	3473507400	90000	90000	90000	89900	106
596	20231108	095600	3463974200	89900	89800	90000	89800	432
597	20231108	095500	3425140900	89900	89800	89900	89800	207
598	20231108	095400	3406548600	89900	90000	90000	89800	214
599	20231108	095300	3387310200	89900	90100	90100	89900	357
600	20231108	095200	3355190200	90100	90100	90100	90000	154
601	20231108	095100	3341321500	90100	90000	90200	90000	148
602	20231108	095000	3327993000	90000	90000	90100	89900	500
603	20231108	094900	3282993700	89900	89900	90100	89800	287
604	20231108	094800	3257181000	90000	90000	90100	90000	194
605	20231108	094700	3239720900	89900	90000	90100	89900	187
606	20231108	094600	3222896800	90000	89900	90000	89800	268
607	20231108	094500	3198793200	89900	90000	90000	89800	529
608	20231108	094400	3151225300	89900	89900	90000	89900	304
609	20231108	094300	3123891100	90000	90000	90100	90000	481
610	20231108	094200	3080597500	90000	90100	90100	90000	141
611	20231108	094100	3067894900	90100	90300	90300	90100	420
612	20231108	094000	3030028700	90400	90300	90400	90200	173
613	20231108	093900	3014407700	90300	90400	90400	90200	101
614	20231108	093800	3005283900	90400	90300	90400	90200	192
615	20231108	093700	2987943900	90200	90200	90300	90200	98
616	20231108	093600	2979096800	90300	90200	90300	90100	175
617	20231108	093500	2963302700	90200	90200	90300	90200	179
618	20231108	093400	2947155000	90300	90400	90400	90200	173
619	20231108	093300	2931528000	90400	90400	90500	90300	181
620	20231108	093200	2915168100	90300	89900	90400	89900	128
621	20231108	093100	2903616600	90300	90000	90400	89900	861
622	20231108	093000	2826121000	89900	90200	90300	89900	700
623	20231108	092900	2763056600	90200	90000	90300	89900	1114
624	20231108	092800	2662672400	90000	89900	90100	89900	650
625	20231108	092700	2604199600	89900	89900	90000	89900	339
626	20231108	092600	2573701600	90000	89900	90000	89800	859
627	20231108	092500	2496456700	89900	90000	90000	89900	130
628	20231108	092400	2484763600	90000	89800	90000	89700	1203
629	20231108	092300	2376617400	89900	90100	90100	89800	803
630	20231108	092200	2304388200	90100	90100	90100	90000	74
631	20231108	092100	2297721200	90100	90000	90100	89900	123
632	20231108	092000	2286646100	90000	90100	90100	89900	1392
633	20231108	091900	2161400200	90000	90000	90000	89800	572
634	20231108	091800	2109933300	90000	90100	90100	89900	532
635	20231108	091700	2062054900	90100	90000	90100	90000	332
636	20231108	091600	2032168500	90000	90000	90100	89900	536
637	20231108	091500	1983940600	90100	90100	90100	89900	1055
638	20231108	091400	1889002800	90100	90300	90300	90000	469
639	20231108	091300	1846730700	90300	90400	90400	90100	1668
640	20231108	091200	1696160000	90400	90500	90600	90400	474
641	20231108	091100	1653242100	90500	90500	90500	90400	250
642	20231108	091000	1630626200	90500	90600	90700	90500	288
643	20231108	090900	1604539000	90700	90800	90900	90700	568
644	20231108	090800	1552978600	90800	90600	90800	90600	258
645	20231108	090700	1529554100	90600	90600	90700	90400	958
646	20231108	090600	1442814200	90600	90900	90900	90600	420
647	20231108	090500	1404672600	90600	90800	91000	90600	1163
648	20231108	090400	1299121800	91000	91300	91400	90700	2129
649	20231108	090300	1105411000	91100	91400	91500	91100	1192
650	20231108	090200	996563900	91400	91600	91700	91300	1857
651	20231108	090100	826557700	91400	91700	91700	91000	1339
652	20231108	090000	704224000	91600	91200	91700	91000	7704