KissMeData/111770/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	201000	5092332100	54600	54600	54600	54600	3162
3	20231101	200900	5092332100	54600	54600	54600	54600	0
4	20231101	200800	5092332100	54600	54600	54600	54600	0
5	20231101	200700	5092332100	54600	54600	54600	54600	0
6	20231101	200600	5092332100	54600	54600	54600	54600	0
7	20231101	200500	5092332100	54600	54600	54600	54600	0
8	20231101	200400	5092332100	54600	54600	54600	54600	0
9	20231101	200300	5092332100	54600	54600	54600	54600	0
10	20231101	200200	5092332100	54600	54600	54600	54600	0
11	20231101	200100	5092332100	54600	54600	54600	54600	0
12	20231101	200000	5092332100	54600	54600	54600	54600	0
13	20231101	195900	5092332100	54600	54600	54600	54600	0
14	20231101	195800	5092332100	54600	54600	54600	54600	0
15	20231101	195700	5092332100	54600	54600	54600	54600	0
16	20231101	195600	5092332100	54600	54600	54600	54600	0
17	20231101	195500	5092332100	54600	54600	54600	54600	0
18	20231101	195400	5092332100	54600	54600	54600	54600	0
19	20231101	195300	5092332100	54600	54600	54600	54600	0
20	20231101	195200	5092332100	54600	54600	54600	54600	0
21	20231101	195100	5092332100	54600	54600	54600	54600	0
22	20231101	195000	5092332100	54600	54600	54600	54600	0
23	20231101	194900	5092332100	54600	54600	54600	54600	0
24	20231101	194800	5092332100	54600	54600	54600	54600	0
25	20231101	194700	5092332100	54600	54600	54600	54600	0
26	20231101	194600	5092332100	54600	54600	54600	54600	0
27	20231101	194500	5092332100	54600	54600	54600	54600	0
28	20231101	194400	5092332100	54600	54600	54600	54600	0
29	20231101	194300	5092332100	54600	54600	54600	54600	0
30	20231101	194200	5092332100	54600	54600	54600	54600	0
31	20231101	194100	5092332100	54600	54600	54600	54600	0
32	20231101	194000	5092332100	54600	54600	54600	54600	3162
33	20231101	193900	5092332100	54600	54600	54600	54600	0
34	20231101	193800	5092332100	54600	54600	54600	54600	0
35	20231101	193700	5092332100	54600	54600	54600	54600	0
36	20231101	193600	5092332100	54600	54600	54600	54600	0
37	20231101	193500	5092332100	54600	54600	54600	54600	0
38	20231101	193400	5092332100	54600	54600	54600	54600	0
39	20231101	193300	5092332100	54600	54600	54600	54600	0
40	20231101	193200	5092332100	54600	54600	54600	54600	0
41	20231101	193100	5092332100	54600	54600	54600	54600	0
42	20231101	193000	5092332100	54600	54600	54600	54600	0
43	20231101	192900	5092332100	54600	54600	54600	54600	0
44	20231101	192800	5092332100	54600	54600	54600	54600	0
45	20231101	192700	5092332100	54600	54600	54600	54600	0
46	20231101	192600	5092332100	54600	54600	54600	54600	0
47	20231101	192500	5092332100	54600	54600	54600	54600	0
48	20231101	192400	5092332100	54600	54600	54600	54600	0
49	20231101	192300	5092332100	54600	54600	54600	54600	0
50	20231101	192200	5092332100	54600	54600	54600	54600	0
51	20231101	192100	5092332100	54600	54600	54600	54600	0
52	20231101	192000	5092332100	54600	54600	54600	54600	0
53	20231101	191900	5092332100	54600	54600	54600	54600	0
54	20231101	191800	5092332100	54600	54600	54600	54600	0
55	20231101	191700	5092332100	54600	54600	54600	54600	0
56	20231101	191600	5092332100	54600	54600	54600	54600	0
57	20231101	191500	5092332100	54600	54600	54600	54600	0
58	20231101	191400	5092332100	54600	54600	54600	54600	0
59	20231101	191300	5092332100	54600	54600	54600	54600	0
60	20231101	191200	5092332100	54600	54600	54600	54600	0
61	20231101	191100	5092332100	54600	54600	54600	54600	0
62	20231101	191000	5092332100	54600	54600	54600	54600	3162
63	20231101	190900	5092332100	54600	54600	54600	54600	0
64	20231101	190800	5092332100	54600	54600	54600	54600	0
65	20231101	190700	5092332100	54600	54600	54600	54600	0
66	20231101	190600	5092332100	54600	54600	54600	54600	0
67	20231101	190500	5092332100	54600	54600	54600	54600	0
68	20231101	190400	5092332100	54600	54600	54600	54600	0
69	20231101	190300	5092332100	54600	54600	54600	54600	0
70	20231101	190200	5092332100	54600	54600	54600	54600	0
71	20231101	190100	5092332100	54600	54600	54600	54600	0
72	20231101	190000	5092332100	54600	54600	54600	54600	0
73	20231101	185900	5092332100	54600	54600	54600	54600	0
74	20231101	185800	5092332100	54600	54600	54600	54600	0
75	20231101	185700	5092332100	54600	54600	54600	54600	0
76	20231101	185600	5092332100	54600	54600	54600	54600	0
77	20231101	185500	5092332100	54600	54600	54600	54600	0
78	20231101	185400	5092332100	54600	54600	54600	54600	0
79	20231101	185300	5092332100	54600	54600	54600	54600	0
80	20231101	185200	5092332100	54600	54600	54600	54600	0
81	20231101	185100	5092332100	54600	54600	54600	54600	0
82	20231101	185000	5092332100	54600	54600	54600	54600	0
83	20231101	184900	5092332100	54600	54600	54600	54600	0
84	20231101	184800	5092332100	54600	54600	54600	54600	0
85	20231101	184700	5092332100	54600	54600	54600	54600	0
86	20231101	184600	5092332100	54600	54600	54600	54600	0
87	20231101	184500	5092332100	54600	54600	54600	54600	0
88	20231101	184400	5092332100	54600	54600	54600	54600	0
89	20231101	184300	5092332100	54600	54600	54600	54600	0
90	20231101	184200	5092332100	54600	54600	54600	54600	0
91	20231101	184100	5092332100	54600	54600	54600	54600	0
92	20231101	184000	5092332100	54600	54600	54600	54600	3162
93	20231101	183900	5092332100	54600	54600	54600	54600	0
94	20231101	183800	5092332100	54600	54600	54600	54600	0
95	20231101	183700	5092332100	54600	54600	54600	54600	0
96	20231101	183600	5092332100	54600	54600	54600	54600	0
97	20231101	183500	5092332100	54600	54600	54600	54600	0
98	20231101	183400	5092332100	54600	54600	54600	54600	0
99	20231101	183300	5092332100	54600	54600	54600	54600	0
100	20231101	183200	5092332100	54600	54600	54600	54600	0
101	20231101	183100	5092332100	54600	54600	54600	54600	0
102	20231101	183000	5092332100	54600	54600	54600	54600	0
103	20231101	182900	5092332100	54600	54600	54600	54600	0
104	20231101	182800	5092332100	54600	54600	54600	54600	0
105	20231101	182700	5092332100	54600	54600	54600	54600	0
106	20231101	182600	5092332100	54600	54600	54600	54600	0
107	20231101	182500	5092332100	54600	54600	54600	54600	0
108	20231101	182400	5092332100	54600	54600	54600	54600	0
109	20231101	182300	5092332100	54600	54600	54600	54600	0
110	20231101	182200	5092332100	54600	54600	54600	54600	0
111	20231101	182100	5092332100	54600	54600	54600	54600	0
112	20231101	182000	5092332100	54600	54600	54600	54600	0
113	20231101	181900	5092332100	54600	54600	54600	54600	0
114	20231101	181800	5092332100	54600	54600	54600	54600	0
115	20231101	181700	5092332100	54600	54600	54600	54600	0
116	20231101	181600	5092332100	54600	54600	54600	54600	0
117	20231101	181500	5092332100	54600	54600	54600	54600	0
118	20231101	181400	5092332100	54600	54600	54600	54600	0
119	20231101	181300	5092332100	54600	54600	54600	54600	0
120	20231101	181200	5092332100	54600	54600	54600	54600	0
121	20231101	181100	5092332100	54600	54600	54600	54600	0
122	20231101	181000	5092332100	54600	54600	54600	54600	3162
123	20231101	180900	5092332100	54600	54600	54600	54600	0
124	20231101	180800	5092332100	54600	54600	54600	54600	0
125	20231101	180700	5092332100	54600	54600	54600	54600	0
126	20231101	180600	5092332100	54600	54600	54600	54600	0
127	20231101	180500	5092332100	54600	54600	54600	54600	0
128	20231101	180400	5092332100	54600	54600	54600	54600	0
129	20231101	180300	5092332100	54600	54600	54600	54600	0
130	20231101	180200	5092332100	54600	54600	54600	54600	0
131	20231101	180100	5092332100	54600	54600	54600	54600	0
132	20231101	180000	5092332100	54600	54600	54600	54600	0
133	20231101	175900	5092332100	54600	54600	54600	54600	0
134	20231101	175800	5092332100	54600	54600	54600	54600	0
135	20231101	175700	5092332100	54600	54600	54600	54600	0
136	20231101	175600	5092332100	54600	54600	54600	54600	0
137	20231101	175500	5092332100	54600	54600	54600	54600	0
138	20231101	175400	5092332100	54600	54600	54600	54600	0
139	20231101	175300	5092332100	54600	54600	54600	54600	0
140	20231101	175200	5092332100	54600	54600	54600	54600	0
141	20231101	175100	5092332100	54600	54600	54600	54600	0
142	20231101	175000	5092332100	54600	54600	54600	54600	0
143	20231101	174900	5092332100	54600	54600	54600	54600	0
144	20231101	174800	5092332100	54600	54600	54600	54600	0
145	20231101	174700	5092332100	54600	54600	54600	54600	0
146	20231101	174600	5092332100	54600	54600	54600	54600	0
147	20231101	174500	5092332100	54600	54600	54600	54600	0
148	20231101	174400	5092332100	54600	54600	54600	54600	0
149	20231101	174300	5092332100	54600	54600	54600	54600	0
150	20231101	174200	5092332100	54600	54600	54600	54600	0
151	20231101	174100	5092332100	54600	54600	54600	54600	0
152	20231101	174000	5092332100	54600	54600	54600	54600	3162
153	20231101	173900	5092332100	54600	54600	54600	54600	0
154	20231101	173800	5092332100	54600	54600	54600	54600	0
155	20231101	173700	5092332100	54600	54600	54600	54600	0
156	20231101	173600	5092332100	54600	54600	54600	54600	0
157	20231101	173500	5092332100	54600	54600	54600	54600	0
158	20231101	173400	5092332100	54600	54600	54600	54600	0
159	20231101	173300	5092332100	54600	54600	54600	54600	0
160	20231101	173200	5092332100	54600	54600	54600	54600	0
161	20231101	173100	5092332100	54600	54600	54600	54600	0
162	20231101	173000	5092332100	54600	54600	54600	54600	0
163	20231101	172900	5092332100	54600	54600	54600	54600	0
164	20231101	172800	5092332100	54600	54600	54600	54600	0
165	20231101	172700	5092332100	54600	54600	54600	54600	0
166	20231101	172600	5092332100	54600	54600	54600	54600	0
167	20231101	172500	5092332100	54600	54600	54600	54600	0
168	20231101	172400	5092332100	54600	54600	54600	54600	0
169	20231101	172300	5092332100	54600	54600	54600	54600	0
170	20231101	172200	5092332100	54600	54600	54600	54600	0
171	20231101	172100	5092332100	54600	54600	54600	54600	0
172	20231101	172000	5092332100	54600	54600	54600	54600	0
173	20231101	171900	5092332100	54600	54600	54600	54600	0
174	20231101	171800	5092332100	54600	54600	54600	54600	0
175	20231101	171700	5092332100	54600	54600	54600	54600	0
176	20231101	171600	5092332100	54600	54600	54600	54600	0
177	20231101	171500	5092332100	54600	54600	54600	54600	0
178	20231101	171400	5092332100	54600	54600	54600	54600	0
179	20231101	171300	5092332100	54600	54600	54600	54600	0
180	20231101	171200	5092332100	54600	54600	54600	54600	0
181	20231101	171100	5092332100	54600	54600	54600	54600	0
182	20231101	171000	5092332100	54600	54600	54600	54600	3162
183	20231101	170900	5092332100	54600	54600	54600	54600	0
184	20231101	170800	5092332100	54600	54600	54600	54600	0
185	20231101	170700	5092332100	54600	54600	54600	54600	0
186	20231101	170600	5092332100	54600	54600	54600	54600	0
187	20231101	170500	5092332100	54600	54600	54600	54600	0
188	20231101	170400	5092332100	54600	54600	54600	54600	0
189	20231101	170300	5092332100	54600	54600	54600	54600	0
190	20231101	170200	5092332100	54600	54600	54600	54600	0
191	20231101	170100	5092332100	54600	54600	54600	54600	0
192	20231101	170000	5092332100	54600	54600	54600	54600	0
193	20231101	165900	5092332100	54600	54600	54600	54600	0
194	20231101	165800	5092332100	54600	54600	54600	54600	0
195	20231101	165700	5092332100	54600	54600	54600	54600	0
196	20231101	165600	5092332100	54600	54600	54600	54600	0
197	20231101	165500	5092332100	54600	54600	54600	54600	0
198	20231101	165400	5092332100	54600	54600	54600	54600	0
199	20231101	165300	5092332100	54600	54600	54600	54600	0
200	20231101	165200	5092332100	54600	54600	54600	54600	0
201	20231101	165100	5092332100	54600	54600	54600	54600	0
202	20231101	165000	5092332100	54600	54600	54600	54600	0
203	20231101	164900	5092332100	54600	54600	54600	54600	0
204	20231101	164800	5092332100	54600	54600	54600	54600	0
205	20231101	164700	5092332100	54600	54600	54600	54600	0
206	20231101	164600	5092332100	54600	54600	54600	54600	0
207	20231101	164500	5092332100	54600	54600	54600	54600	0
208	20231101	164400	5092332100	54600	54600	54600	54600	0
209	20231101	164300	5092332100	54600	54600	54600	54600	0
210	20231101	164200	5092332100	54600	54600	54600	54600	0
211	20231101	164100	5092332100	54600	54600	54600	54600	0
212	20231101	164000	5092332100	54600	54600	54600	54600	3162
213	20231101	163900	5092332100	54600	54600	54600	54600	0
214	20231101	163800	5092332100	54600	54600	54600	54600	0
215	20231101	163700	5092332100	54600	54600	54600	54600	0
216	20231101	163600	5092332100	54600	54600	54600	54600	0
217	20231101	163500	5092332100	54600	54600	54600	54600	0
218	20231101	163400	5092332100	54600	54600	54600	54600	0
219	20231101	163300	5092332100	54600	54600	54600	54600	0
220	20231101	163200	5092332100	54600	54600	54600	54600	0
221	20231101	163100	5092332100	54600	54600	54600	54600	0
222	20231101	163000	5092332100	54600	54600	54600	54600	0
223	20231101	162900	5092332100	54600	54600	54600	54600	0
224	20231101	162800	5092332100	54600	54600	54600	54600	0
225	20231101	162700	5092332100	54600	54600	54600	54600	0
226	20231101	162600	5092332100	54600	54600	54600	54600	0
227	20231101	162500	5092332100	54600	54600	54600	54600	0
228	20231101	162400	5092332100	54600	54600	54600	54600	0
229	20231101	162300	5092332100	54600	54600	54600	54600	0
230	20231101	162200	5092332100	54600	54600	54600	54600	0
231	20231101	162100	5092332100	54600	54600	54600	54600	0
232	20231101	162000	5092332100	54600	54600	54600	54600	0
233	20231101	161900	5092332100	54600	54600	54600	54600	0
234	20231101	161800	5092332100	54600	54600	54600	54600	0
235	20231101	161700	5092332100	54600	54600	54600	54600	0
236	20231101	161600	5092332100	54600	54600	54600	54600	0
237	20231101	161500	5092332100	54600	54600	54600	54600	0
238	20231101	161400	5092332100	54600	54600	54600	54600	0
239	20231101	161300	5092332100	54600	54600	54600	54600	0
240	20231101	161200	5092332100	54600	54600	54600	54600	0
241	20231101	161100	5092332100	54600	54600	54600	54600	0
242	20231101	161000	5092332100	54600	54600	54600	54600	3162
243	20231101	160900	5092332100	54600	54600	54600	54600	0
244	20231101	160800	5092332100	54600	54600	54600	54600	0
245	20231101	160700	5092332100	54600	54600	54600	54600	0
246	20231101	160600	5092332100	54600	54600	54600	54600	0
247	20231101	160500	5092332100	54600	54600	54600	54600	0
248	20231101	160400	5092332100	54600	54600	54600	54600	0
249	20231101	160300	5092332100	54600	54600	54600	54600	0
250	20231101	160200	5092332100	54600	54600	54600	54600	0
251	20231101	160100	5092332100	54600	54600	54600	54600	0
252	20231101	160000	5092332100	54600	54600	54600	54600	0
253	20231101	155900	5092332100	54600	54600	54600	54600	0
254	20231101	155800	5092332100	54600	54600	54600	54600	0
255	20231101	155700	5092332100	54600	54600	54600	54600	0
256	20231101	155600	5092332100	54600	54600	54600	54600	0
257	20231101	155500	5092332100	54600	54600	54600	54600	0
258	20231101	155400	5092332100	54600	54600	54600	54600	0
259	20231101	155300	5092332100	54600	54600	54600	54600	0
260	20231101	155200	5092332100	54600	54600	54600	54600	0
261	20231101	155100	5092332100	54600	54600	54600	54600	0
262	20231101	155000	5092332100	54600	54600	54600	54600	0
263	20231101	154900	5092332100	54600	54600	54600	54600	0
264	20231101	154800	5092332100	54600	54600	54600	54600	0
265	20231101	154700	5092332100	54600	54600	54600	54600	0
266	20231101	154600	5092332100	54600	54600	54600	54600	0
267	20231101	154500	5092332100	54600	54600	54600	54600	0
268	20231101	154400	5092332100	54600	54600	54600	54600	0
269	20231101	154300	5092332100	54600	54600	54600	54600	0
270	20231101	154200	5092332100	54600	54600	54600	54600	0
271	20231101	154100	5092332100	54600	54600	54600	54600	0
272	20231101	154000	5092332100	54600	54600	54600	54600	3162
273	20231101	153900	5092332100	54600	54600	54600	54600	0
274	20231101	153800	5092332100	54600	54600	54600	54600	0
275	20231101	153700	5092332100	54600	54600	54600	54600	0
276	20231101	153600	5092332100	54600	54600	54600	54600	0
277	20231101	153500	5092332100	54600	54600	54600	54600	0
278	20231101	153400	5092332100	54600	54600	54600	54600	0
279	20231101	153300	5092332100	54600	54600	54600	54600	0
280	20231101	153200	5092332100	54600	54600	54600	54600	0
281	20231101	153100	5092332100	54600	54600	54600	54600	0
282	20231101	153000	5092332100	54600	54600	54600	54600	3162
283	20231101	152900	4919686900	54500	54500	54500	54500	0
284	20231101	152800	4919686900	54500	54500	54500	54500	0
285	20231101	152700	4919686900	54500	54500	54500	54500	0
286	20231101	152600	4919686900	54500	54500	54500	54500	0
287	20231101	152500	4919686900	54500	54500	54500	54500	0
288	20231101	152400	4919686900	54500	54500	54500	54500	0
289	20231101	152300	4919686900	54500	54500	54500	54500	0
290	20231101	152200	4919686900	54500	54500	54500	54500	0
291	20231101	152100	4919686900	54500	54500	54500	54500	0
292	20231101	152000	4919686900	54500	54500	54500	54500	0
293	20231101	151900	4919686900	54500	54500	54600	54500	104
294	20231101	151800	4914015900	54500	54500	54600	54400	130
295	20231101	151700	4906926600	54500	54400	54600	54400	530
296	20231101	151600	4878032200	54500	54500	54500	54500	0
297	20231101	151500	4878032200	54500	54400	54500	54400	65
298	20231101	151400	4874490500	54500	54400	54500	54400	402
299	20231101	151300	4852583700	54500	54300	54500	54300	327
300	20231101	151200	4834782600	54400	54400	54400	54300	140
301	20231101	151100	4827166900	54400	54400	54400	54300	178
302	20231101	151000	4817484300	54400	54300	54400	54300	141
303	20231101	150900	4809815400	54300	54300	54300	54300	8
304	20231101	150800	4809381000	54500	54500	54500	54400	1046
305	20231101	150700	4752399000	54500	54400	54500	54400	80
306	20231101	150600	4748040300	54500	54400	54500	54400	74
307	20231101	150500	4744008500	54400	54400	54500	54400	150
308	20231101	150400	4735839700	54500	54400	54500	54400	118
309	20231101	150300	4729410100	54400	54400	54500	54400	144
310	20231101	150200	4721563200	54500	54500	54500	54400	108
311	20231101	150100	4715678400	54500	54500	54500	54400	121
312	20231101	150000	4709085000	54400	54200	54500	54200	809
313	20231101	145900	4665067900	54200	54200	54300	54200	99
314	20231101	145800	4659695700	54200	54200	54300	54200	79
315	20231101	145700	4655409900	54300	54200	54300	54200	138
316	20231101	145600	4647918100	54200	54200	54300	54200	171
317	20231101	145500	4638641000	54300	54200	54300	54200	625
318	20231101	145400	4604710900	54300	54200	54300	54200	77
319	20231101	145300	4600531600	54200	54200	54200	54200	23
320	20231101	145200	4599285000	54200	54200	54200	54200	23
321	20231101	145100	4598038400	54200	54500	54500	54200	712
322	20231101	145000	4559317100	54500	54500	54500	54400	189
323	20231101	144900	4549018200	54500	54400	54500	54400	127
324	20231101	144800	4542100400	54500	54400	54500	54400	94
325	20231101	144700	4536978500	54500	54500	54500	54400	233
326	20231101	144600	4524281400	54400	54500	54500	54400	154
327	20231101	144500	4515891900	54500	54400	54500	54400	67
328	20231101	144400	4512241200	54500	54400	54500	54400	36
329	20231101	144300	4510279400	54500	54400	54500	54400	141
330	20231101	144200	4502597700	54500	54400	54500	54400	68
331	20231101	144100	4498891800	54500	54300	54500	54300	1343
332	20231101	144000	4425819700	54400	54400	54400	54300	102
333	20231101	143900	4420275600	54400	54400	54400	54300	148
334	20231101	143800	4412228600	54400	54400	54400	54300	62
335	20231101	143700	4408857200	54300	54400	54400	54300	74
336	20231101	143600	4404835500	54300	54300	54400	54300	92
337	20231101	143500	4399836900	54300	54400	54400	54300	59
338	20231101	143400	4396627700	54400	54300	54400	54300	271
339	20231101	143300	4381891800	54400	54400	54400	54300	75
340	20231101	143200	4377815600	54300	54300	54400	54300	147
341	20231101	143100	4369826800	54400	54400	54400	54300	59
342	20231101	143000	4366619500	54400	54300	54400	54300	88
343	20231101	142900	4361837900	54300	54300	54400	54300	182
344	20231101	142800	4351950000	54300	54400	54400	54300	87
345	20231101	142700	4347219900	54300	54400	54400	54300	66
346	20231101	142600	4343633400	54300	54300	54400	54300	75
347	20231101	142500	4339557900	54300	54300	54300	54300	102
348	20231101	142400	4334019300	54300	54300	54400	54300	78
349	20231101	142300	4329781000	54400	54300	54400	54300	108
350	20231101	142200	4323911200	54300	54300	54400	54300	192
351	20231101	142100	4313483700	54300	54400	54400	54300	69
352	20231101	142000	4309734000	54300	54300	54300	54300	65
353	20231101	141900	4306204500	54300	54300	54300	54300	29
354	20231101	141800	4304629800	54300	54300	54400	54300	293
355	20231101	141700	4288697000	54300	54300	54300	54300	87
356	20231101	141600	4283972900	54300	54300	54300	54300	92
357	20231101	141500	4278977300	54300	54300	54400	54300	160
358	20231101	141400	4270283600	54300	54300	54300	54300	33
359	20231101	141300	4268491700	54400	54300	54400	54300	36
360	20231101	141200	4266533500	54400	54400	54400	54300	298
361	20231101	141100	4250344400	54300	54300	54300	54300	40
362	20231101	141000	4248172400	54300	54400	54400	54300	49
363	20231101	140900	4245507000	54400	54300	54400	54300	34
364	20231101	140800	4243658600	54300	54300	54300	54300	47
365	20231101	140700	4241106500	54300	54400	54400	54300	41
366	20231101	140600	4238877300	54400	54300	54400	54300	14
367	20231101	140500	4238116100	54300	54300	54300	54300	31
368	20231101	140400	4236432800	54400	54400	54400	54400	29
369	20231101	140300	4234855200	54400	54400	54400	54300	96
370	20231101	140200	4229633300	54400	54800	54800	54400	1830
371	20231101	140100	4129722100	54700	54700	54800	54600	891
372	20231101	140000	4080981300	54600	54700	54700	54600	102
373	20231101	135900	4075403200	54700	54700	54700	54600	63
374	20231101	135800	4071957500	54600	54700	54700	54600	121
375	20231101	135700	4065342500	54700	54700	54700	54600	60
376	20231101	135600	4062060600	54700	54700	54700	54600	118
377	20231101	135500	4055607200	54700	54700	54700	54600	146
378	20231101	135400	4047623700	54700	54700	54700	54600	77
379	20231101	135300	4043413100	54700	54400	54700	54300	3073
380	20231101	135200	3875921400	54400	54300	54400	54300	98
381	20231101	135100	3870594900	54400	54300	54400	54300	249
382	20231101	135000	3857055000	54300	54300	54400	54300	86
383	20231101	134900	3852382200	54300	54300	54300	54300	58
384	20231101	134800	3849232800	54300	54300	54300	54300	43
385	20231101	134700	3846897900	54400	54300	54400	54300	92
386	20231101	134600	3841897700	54300	54300	54400	54300	158
387	20231101	134500	3833307700	54300	54400	54400	54300	79
388	20231101	134400	3829015600	54400	54300	54400	54300	61
389	20231101	134300	3825702900	54300	54300	54300	54300	64
390	20231101	134200	3822227700	54300	54400	54400	54300	77
391	20231101	134100	3818043200	54300	54300	54300	54300	55
392	20231101	134000	3815056700	54300	54300	54300	54300	59
393	20231101	133900	3811853000	54300	54300	54400	54300	99
394	20231101	133800	3806474200	54300	54300	54300	54300	83
395	20231101	133700	3801967300	54300	54300	54300	54300	26
396	20231101	133600	3800555500	54400	54300	54400	54300	88
397	20231101	133500	3795771000	54300	54300	54300	54300	33
398	20231101	133400	3793979100	54300	54300	54400	54300	155
399	20231101	133300	3785551600	54400	54300	54400	54300	99
400	20231101	133200	3780169400	54300	54300	54300	54300	37
401	20231101	133100	3778160300	54300	54400	54400	54300	88
402	20231101	133000	3773379100	54300	54300	54300	54300	18
403	20231101	132900	3772401700	54300	54300	54300	54300	95
404	20231101	132800	3767243200	54300	54300	54400	54300	75
405	20231101	132700	3763167900	54300	54400	54400	54300	165
406	20231101	132600	3754205400	54300	54300	54300	54300	53
407	20231101	132500	3751327500	54300	54300	54400	54300	77
408	20231101	132400	3747143500	54300	54300	54300	54300	82
409	20231101	132300	3742690900	54300	54300	54300	54300	130
410	20231101	132200	3735631900	54400	54300	54400	54300	78
411	20231101	132100	3731393500	54300	54300	54300	54300	50
412	20231101	132000	3728678500	54300	54400	54400	54300	83
413	20231101	131900	3724169100	54400	54300	54400	54300	62
414	20231101	131800	3720802100	54300	54300	54400	54300	117
415	20231101	131700	3714448900	54300	54300	54400	54300	107
416	20231101	131600	3708635900	54300	54500	54500	54300	400
417	20231101	131500	3686883500	54500	54500	54500	54500	83
418	20231101	131400	3682360000	54500	54500	54600	54500	65
419	20231101	131300	3678814700	54500	54500	54500	54500	127
420	20231101	131200	3671893200	54500	54500	54500	54500	50
421	20231101	131100	3669168200	54500	54500	54600	54500	73
422	20231101	131000	3665186600	54500	54500	54500	54500	83
423	20231101	130900	3660663100	54500	54400	54500	54400	95
424	20231101	130800	3655487800	54400	54500	54500	54400	86
425	20231101	130700	3650800900	54400	54600	54600	54400	752
426	20231101	130600	3609827800	54600	54700	54700	54600	85
427	20231101	130500	3605183400	54600	54600	54600	54600	49
428	20231101	130400	3602508000	54600	54600	54600	54600	19
429	20231101	130300	3601470600	54600	54700	54700	54600	152
430	20231101	130200	3593168500	54700	54900	54900	54700	578
431	20231101	130100	3561509200	54800	54900	54900	54800	80
432	20231101	130000	3557117300	55000	54900	55000	54900	128
433	20231101	125900	3550086300	55000	54900	55000	54900	25
434	20231101	125800	3548712300	55000	55000	55100	54900	681
435	20231101	125700	3511220500	55100	54800	55100	54800	779
436	20231101	125600	3468378800	54900	54700	54900	54700	578
437	20231101	125500	3436704700	54700	54600	54700	54600	119
438	20231101	125400	3430197000	54700	54600	54700	54600	32
439	20231101	125300	3428446700	54600	54700	54700	54600	72
440	20231101	125200	3424512000	54700	54700	54700	54600	240
441	20231101	125100	3411386600	54700	54600	54700	54600	50
442	20231101	125000	3408652900	54600	54600	54600	54600	35
443	20231101	124900	3406741900	54700	54600	54700	54600	62
444	20231101	124800	3403351400	54600	54600	54700	54600	60
445	20231101	124700	3400071400	54700	54700	54700	54600	30
446	20231101	124600	3398430500	54600	54600	54700	54600	75
447	20231101	124500	3394330700	54600	54700	54700	54600	35
448	20231101	124400	3392416400	54700	54600	54700	54600	41
449	20231101	124300	3390174000	54700	54700	54700	54600	134
450	20231101	124200	3382847000	54700	54600	54700	54600	31
451	20231101	124100	3381151500	54700	54700	54700	54700	28
452	20231101	124000	3379619900	54600	54600	54600	54600	15
453	20231101	123900	3378800900	54700	54800	54800	54700	237
454	20231101	123800	3365835400	54700	54800	54800	54700	108
455	20231101	123700	3359920200	54700	54800	54800	54700	27
456	20231101	123600	3358440700	54700	54700	54700	54600	326
457	20231101	123500	3340611100	54700	54600	54700	54600	113
458	20231101	123400	3334430300	54700	54700	54700	54600	143
459	20231101	123300	3326608300	54600	54600	54700	54600	43
460	20231101	123200	3324259200	54700	54700	54700	54700	84
461	20231101	123100	3319664400	54700	54600	54700	54500	28
462	20231101	123000	3318135100	54600	54400	54700	54300	1232
463	20231101	122900	3250909700	54400	54400	54400	54300	187
464	20231101	122800	3240739500	54300	54300	54400	54300	43
465	20231101	122700	3238401600	54300	54300	54400	54300	79
466	20231101	122600	3234105800	54400	54300	54400	54300	45
467	20231101	122500	3231660600	54300	54400	54400	54300	53
468	20231101	122400	3228780000	54300	54400	54400	54300	54
469	20231101	122300	3225844000	54300	54300	54300	54300	17
470	20231101	122200	3224920900	54300	54300	54300	54300	39
471	20231101	122100	3222803200	54300	54300	54400	54300	134
472	20231101	122000	3215523900	54300	54300	54300	54300	5
473	20231101	121900	3215252400	54300	54400	54400	54300	35
474	20231101	121800	3213350900	54400	54300	54400	54300	69
475	20231101	121700	3209601500	54300	54300	54300	54300	3
476	20231101	121600	3209438600	54400	54400	54400	54400	28
477	20231101	121500	3207915400	54400	54400	54400	54300	100
478	20231101	121400	3202478100	54500	54600	54600	54500	148
479	20231101	121300	3194409900	54600	54700	54700	54600	130
480	20231101	121200	3187309000	54600	54600	54600	54600	174
481	20231101	121100	3177808600	54700	54500	54700	54500	59
482	20231101	121000	3174586400	54600	54600	54600	54600	315
483	20231101	120900	3157387400	54500	54600	54600	54500	61
484	20231101	120800	3154060200	54500	54600	54600	54500	39
485	20231101	120700	3151931000	54600	54500	54600	54400	812
486	20231101	120600	3107670000	54500	54400	54500	54400	69
487	20231101	120500	3103911300	54500	54400	54500	54400	108
488	20231101	120400	3098028600	54500	54500	54500	54400	34
489	20231101	120300	3096177000	54400	54400	54500	54400	35
490	20231101	120200	3094271300	54500	54500	54500	54400	86
491	20231101	120100	3089588600	54500	54500	54500	54400	32
492	20231101	120000	3087845700	54500	54400	54500	54400	38
493	20231101	115900	3085777100	54500	54400	54500	54400	64
494	20231101	115800	3082292500	54400	54400	54400	54400	283
495	20231101	115700	3066897300	54400	54400	54400	54400	56
496	20231101	115600	3063850900	54400	54400	54500	54400	84
497	20231101	115500	3059278600	54400	54400	54500	54400	184
498	20231101	115400	3049268900	54400	54400	54400	54400	12
499	20231101	115300	3048616100	54500	54400	54500	54400	42
500	20231101	115200	3046328300	54400	54400	54400	54400	35
501	20231101	115100	3044424300	54400	54500	54500	54400	37
502	20231101	115000	3042408100	54500	54400	54500	54400	15
503	20231101	114900	3041591700	54400	54400	54400	54400	12
504	20231101	114800	3040938900	54400	54400	54500	54400	56
505	20231101	114700	3037889600	54400	54700	55000	54400	1354
506	20231101	114600	2963831600	54700	54600	54700	54600	70
507	20231101	114500	2960006900	54700	54700	54700	54600	76
508	20231101	114400	2955852400	54600	54700	54700	54600	19
509	20231101	114300	2954814400	54600	54600	54600	54600	13
510	20231101	114200	2954104600	54600	54600	54700	54600	46
511	20231101	114100	2951589000	54600	54600	54700	54600	115
512	20231101	114000	2945306600	54600	54700	54800	54600	235
513	20231101	113900	2932454100	54800	54700	54800	54700	105
514	20231101	113800	2926704800	54800	54800	54800	54700	212
515	20231101	113700	2915090400	54800	54800	54900	54700	105
516	20231101	113600	2909333500	54900	54800	54900	54800	150
517	20231101	113500	2901111800	54900	54800	54900	54700	915
518	20231101	113400	2850947100	54700	54800	54800	54700	140
519	20231101	113300	2843277800	54800	54600	54800	54600	288
520	20231101	113200	2827523100	54600	54600	54700	54600	28
521	20231101	113100	2825992500	54600	54600	54700	54600	97
522	20231101	113000	2820689300	54600	54500	54600	54500	326
523	20231101	112900	2802891700	54500	54500	54500	54500	11
524	20231101	112800	2802292200	54600	54500	54600	54500	129
525	20231101	112700	2795252000	54500	54500	54500	54500	15
526	20231101	112600	2794434500	54500	54500	54500	54500	102
527	20231101	112500	2788875500	54500	54300	54500	54300	126
528	20231101	112400	2782020700	54300	54200	54500	54200	941
529	20231101	112300	2730814900	54200	54400	54400	54100	241
530	20231101	112200	2717727700	54300	54300	54300	54300	2
531	20231101	112100	2717619100	54400	54300	54400	54300	71
532	20231101	112000	2713760400	54300	54400	54400	54300	57
533	20231101	111900	2710660700	54300	54300	54300	54300	2
534	20231101	111800	2710552100	54400	54400	54500	54200	649
535	20231101	111700	2675307900	54400	54400	54500	54400	178
536	20231101	111600	2665610700	54400	54400	54400	54400	2
537	20231101	111500	2665501900	54400	54500	54500	54400	44
538	20231101	111400	2663104900	54400	54400	54500	54300	101
539	20231101	111300	2657612500	54400	54300	54400	54300	388
540	20231101	111200	2636505600	54400	54400	54400	54300	102
541	20231101	111100	2630958600	54300	54300	54400	54300	74
542	20231101	111000	2626939500	54300	54300	54300	54300	20
543	20231101	110900	2625853500	54400	54300	54400	54300	52
544	20231101	110800	2623026200	54300	54300	54300	54300	28
545	20231101	110700	2621505800	54300	54300	54400	54300	62
546	20231101	110600	2618137800	54300	54300	54400	54300	79
547	20231101	110500	2613845300	54300	54400	54400	54300	22
548	20231101	110400	2612648700	54300	54400	54400	54300	62
549	20231101	110300	2609279600	54400	54300	54400	54300	104
550	20231101	110200	2603625100	54300	54300	54300	54300	2
551	20231101	110100	2603516500	54300	54300	54400	54300	40
552	20231101	110000	2601341700	54400	54400	54400	54300	67
553	20231101	105900	2597700300	54300	54300	54300	54300	4
554	20231101	105800	2597483100	54300	54200	54400	54200	556
555	20231101	105700	2567326500	54100	54100	54100	54100	91
556	20231101	105600	2562403400	54100	54100	54100	54100	177
557	20231101	105500	2552827700	54100	54100	54100	54000	664
558	20231101	105400	2516914800	54100	54100	54100	54100	142
559	20231101	105300	2509232600	54100	54200	54200	54100	154
560	20231101	105200	2500890500	54200	54100	54200	54100	103
561	20231101	105100	2495315200	54100	54100	54100	54100	22
562	20231101	105000	2494125000	54100	54200	54200	54100	56
563	20231101	104900	2491092700	54200	54200	54200	54100	149
564	20231101	104800	2483018000	54200	54200	54200	54200	11
565	20231101	104700	2482421800	54200	54300	54300	54200	54
566	20231101	104600	2479492300	54200	54500	54500	54100	896
567	20231101	104500	2430859100	54500	54500	54500	54500	4
568	20231101	104400	2430641100	54500	54400	54500	54400	400
569	20231101	104300	2408846200	54400	54400	54400	54400	55
570	20231101	104200	2405854200	54400	54400	54400	54400	0
571	20231101	104100	2405854200	54400	54500	54500	54400	534
572	20231101	104000	2376753400	54500	54500	54600	54500	243
573	20231101	103900	2363506100	54500	54600	54600	54500	105
574	20231101	103800	2357774400	54500	54600	54600	54500	35
575	20231101	103700	2355864500	54600	54500	54600	54500	132
576	20231101	103600	2348658300	54500	54500	54600	54500	174
577	20231101	103500	2339163600	54500	54400	54700	54200	1514
578	20231101	103400	2256780000	54300	54300	54300	54300	52
579	20231101	103300	2253956400	54300	54100	54300	54100	569
580	20231101	103200	2223091400	54200	54100	54200	54100	79
581	20231101	103100	2218814300	54100	54100	54100	54100	10
582	20231101	103000	2218273300	54200	54100	54200	54100	209
583	20231101	102900	2206963300	54000	54000	54000	54000	77
584	20231101	102800	2202805300	54000	53900	54000	53900	727
585	20231101	102700	2163609300	53900	53800	53900	53800	53
586	20231101	102600	2160754900	53800	54000	54000	53800	222
587	20231101	102500	2148772700	54000	54000	54100	54000	80
588	20231101	102400	2144450400	54000	54000	54100	54000	32
589	20231101	102300	2142722000	54000	54100	54100	54000	166
590	20231101	102200	2133755300	54000	54000	54000	54000	23
591	20231101	102100	2132513300	54000	54000	54000	54000	13
592	20231101	102000	2131811300	54100	54100	54100	54100	84
593	20231101	101900	2127266900	54100	54100	54100	54100	154
594	20231101	101800	2118935500	54100	54100	54100	54100	10
595	20231101	101700	2118394500	54100	54200	54200	53900	83
596	20231101	101600	2113898300	53900	53800	54300	53800	674
597	20231101	101500	2077459600	53800	53900	54000	53800	47
598	20231101	101400	2074928000	53800	53900	54000	53800	108
599	20231101	101300	2069105600	53800	53700	54200	53600	1482
600	20231101	101200	1989182100	53600	53700	53700	53600	61
601	20231101	101100	1985909900	53600	53700	53700	53600	125
602	20231101	101000	1979198600	53600	53500	53700	53500	637
603	20231101	100900	1945054000	53500	53500	53600	53400	1255
604	20231101	100800	1877838800	53600	53700	53800	53600	181
605	20231101	100700	1868132200	53700	53900	53900	53700	221
606	20231101	100600	1856235200	53900	54100	54100	53800	1182
607	20231101	100500	1792381700	54100	54100	54100	54100	79
608	20231101	100400	1788107800	54100	54100	54100	54100	51
609	20231101	100300	1785348700	54100	54100	54100	54100	68
610	20231101	100200	1781669900	54100	54100	54100	54100	130
611	20231101	100100	1774636900	54100	54100	54200	54100	53
612	20231101	100000	1771769500	54100	54100	54100	54100	41
613	20231101	095900	1769551400	54100	54100	54100	54000	204
614	20231101	095800	1758515100	54100	54100	54100	54100	14
615	20231101	095700	1757757700	54100	54000	54100	54000	502
616	20231101	095600	1730600500	54000	54000	54100	54000	886
617	20231101	095500	1682749600	54000	54100	54100	54000	619
618	20231101	095400	1649272800	54100	54100	54200	54100	51
619	20231101	095300	1646513200	54200	54500	54500	54100	2562
620	20231101	095200	1507246200	54500	54600	54600	54500	169
621	20231101	095100	1498023000	54600	54600	54600	54600	152
622	20231101	095000	1489723800	54600	54600	54700	54600	53
623	20231101	094900	1486828300	54600	54600	54600	54600	77
624	20231101	094800	1482624100	54500	54600	54600	54500	105
625	20231101	094700	1476894800	54600	54500	54600	54500	194
626	20231101	094600	1466303800	54500	54600	54600	54500	437
627	20231101	094500	1442444300	54600	54600	54600	54600	35
628	20231101	094400	1440533300	54600	54600	54600	54600	24
629	20231101	094300	1439222900	54600	54600	54600	54600	3
630	20231101	094200	1439059100	54600	54600	54600	54600	27
631	20231101	094100	1437584900	54600	54500	54600	54500	88
632	20231101	094000	1432780400	54600	54600	54600	54500	106
633	20231101	093900	1426993100	54500	54700	54700	54500	633
634	20231101	093800	1392410600	54700	54800	54800	54700	43
635	20231101	093700	1390056900	54700	54800	54800	54700	175
636	20231101	093600	1380479300	54700	54700	54800	54700	267
637	20231101	093500	1365873000	54700	54800	54800	54700	363
638	20231101	093400	1345980700	54800	54700	54800	54600	797
639	20231101	093300	1302348300	54600	54600	54700	54600	238
640	20231101	093200	1289351700	54600	54600	54700	54600	22
641	20231101	093100	1288149100	54600	54600	54700	54600	55
642	20231101	093000	1285143600	54600	54700	54700	54600	13
643	20231101	092900	1284432800	54600	54700	54700	54600	64
644	20231101	092800	1280936400	54600	54700	54700	54600	296
645	20231101	092700	1264750200	54700	54700	54700	54700	20
646	20231101	092600	1263656200	54800	54600	54800	54500	587
647	20231101	092500	1231557000	54600	54500	54600	54500	76
648	20231101	092400	1227414000	54500	54500	54500	54500	98
649	20231101	092300	1222073000	54500	54500	54600	54500	9
650	20231101	092200	1221582200	54500	54500	54500	54500	123
651	20231101	092100	1214878700	54400	54500	54700	54400	563
652	20231101	092000	1184146200	54400	54400	54400	54400	6
653	20231101	091900	1183819800	54400	54500	54500	54400	371
654	20231101	091800	1163600700	54500	54500	54500	54400	686
655	20231101	091700	1126214000	54400	54700	54700	54400	726
656	20231101	091600	1086581600	54700	54700	54700	54700	28
657	20231101	091500	1085050000	54700	54800	54800	54700	265
658	20231101	091400	1070551100	54700	54800	55000	54700	771
659	20231101	091300	1028276300	54800	54800	54800	54700	100
660	20231101	091200	1022796800	54700	54600	54800	54600	727
661	20231101	091100	983026500	54600	54700	54700	54600	649
662	20231101	091000	947558500	54700	54800	54800	54700	132
663	20231101	090900	940335900	54700	54900	54900	54700	134
664	20231101	090800	932983200	54900	55000	55000	54800	962
665	20231101	090700	880169900	54900	54900	54900	54800	867
666	20231101	090600	832605300	54800	54700	54800	54700	372
667	20231101	090500	812221500	54700	55300	55300	54700	2132
668	20231101	090400	694950100	55300	55200	55300	55200	669
669	20231101	090300	657968900	55200	55600	55600	55200	635
670	20231101	090200	622794500	55600	55700	55700	55400	2671
671	20231101	090100	474221100	55700	56200	56400	55700	2699
672	20231101	090000	322535300	56200	55700	56700	55700	5742