KissMeData/298000/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	205900	1427422700	92100	92100	92100	92100	343
3	20231106	205800	1427422700	92100	92100	92100	92100	0
4	20231106	205700	1427422700	92100	92100	92100	92100	0
5	20231106	205600	1427422700	92100	92100	92100	92100	0
6	20231106	205500	1427422700	92100	92100	92100	92100	0
7	20231106	205400	1427422700	92100	92100	92100	92100	0
8	20231106	205300	1427422700	92100	92100	92100	92100	0
9	20231106	205200	1427422700	92100	92100	92100	92100	0
10	20231106	205100	1427422700	92100	92100	92100	92100	0
11	20231106	205000	1427422700	92100	92100	92100	92100	0
12	20231106	204900	1427422700	92100	92100	92100	92100	0
13	20231106	204800	1427422700	92100	92100	92100	92100	0
14	20231106	204700	1427422700	92100	92100	92100	92100	0
15	20231106	204600	1427422700	92100	92100	92100	92100	0
16	20231106	204500	1427422700	92100	92100	92100	92100	0
17	20231106	204400	1427422700	92100	92100	92100	92100	0
18	20231106	204300	1427422700	92100	92100	92100	92100	0
19	20231106	204200	1427422700	92100	92100	92100	92100	0
20	20231106	204100	1427422700	92100	92100	92100	92100	0
21	20231106	204000	1427422700	92100	92100	92100	92100	0
22	20231106	203900	1427422700	92100	92100	92100	92100	0
23	20231106	203800	1427422700	92100	92100	92100	92100	0
24	20231106	203700	1427422700	92100	92100	92100	92100	0
25	20231106	203600	1427422700	92100	92100	92100	92100	0
26	20231106	203500	1427422700	92100	92100	92100	92100	0
27	20231106	203400	1427422700	92100	92100	92100	92100	0
28	20231106	203300	1427422700	92100	92100	92100	92100	0
29	20231106	203200	1427422700	92100	92100	92100	92100	0
30	20231106	203100	1427422700	92100	92100	92100	92100	0
31	20231106	203000	1427422700	92100	92100	92100	92100	0
32	20231106	202900	1427422700	92100	92100	92100	92100	343
33	20231106	202800	1427422700	92100	92100	92100	92100	0
34	20231106	202700	1427422700	92100	92100	92100	92100	0
35	20231106	202600	1427422700	92100	92100	92100	92100	0
36	20231106	202500	1427422700	92100	92100	92100	92100	0
37	20231106	202400	1427422700	92100	92100	92100	92100	0
38	20231106	202300	1427422700	92100	92100	92100	92100	0
39	20231106	202200	1427422700	92100	92100	92100	92100	0
40	20231106	202100	1427422700	92100	92100	92100	92100	0
41	20231106	202000	1427422700	92100	92100	92100	92100	0
42	20231106	201900	1427422700	92100	92100	92100	92100	0
43	20231106	201800	1427422700	92100	92100	92100	92100	0
44	20231106	201700	1427422700	92100	92100	92100	92100	0
45	20231106	201600	1427422700	92100	92100	92100	92100	0
46	20231106	201500	1427422700	92100	92100	92100	92100	0
47	20231106	201400	1427422700	92100	92100	92100	92100	0
48	20231106	201300	1427422700	92100	92100	92100	92100	0
49	20231106	201200	1427422700	92100	92100	92100	92100	0
50	20231106	201100	1427422700	92100	92100	92100	92100	0
51	20231106	201000	1427422700	92100	92100	92100	92100	0
52	20231106	200900	1427422700	92100	92100	92100	92100	0
53	20231106	200800	1427422700	92100	92100	92100	92100	0
54	20231106	200700	1427422700	92100	92100	92100	92100	0
55	20231106	200600	1427422700	92100	92100	92100	92100	0
56	20231106	200500	1427422700	92100	92100	92100	92100	0
57	20231106	200400	1427422700	92100	92100	92100	92100	0
58	20231106	200300	1427422700	92100	92100	92100	92100	0
59	20231106	200200	1427422700	92100	92100	92100	92100	0
60	20231106	200100	1427422700	92100	92100	92100	92100	0
61	20231106	200000	1427422700	92100	92100	92100	92100	0
62	20231106	195900	1427422700	92100	92100	92100	92100	343
63	20231106	195800	1427422700	92100	92100	92100	92100	0
64	20231106	195700	1427422700	92100	92100	92100	92100	0
65	20231106	195600	1427422700	92100	92100	92100	92100	0
66	20231106	195500	1427422700	92100	92100	92100	92100	0
67	20231106	195400	1427422700	92100	92100	92100	92100	0
68	20231106	195300	1427422700	92100	92100	92100	92100	0
69	20231106	195200	1427422700	92100	92100	92100	92100	0
70	20231106	195100	1427422700	92100	92100	92100	92100	0
71	20231106	195000	1427422700	92100	92100	92100	92100	0
72	20231106	194900	1427422700	92100	92100	92100	92100	0
73	20231106	194800	1427422700	92100	92100	92100	92100	0
74	20231106	194700	1427422700	92100	92100	92100	92100	0
75	20231106	194600	1427422700	92100	92100	92100	92100	0
76	20231106	194500	1427422700	92100	92100	92100	92100	0
77	20231106	194400	1427422700	92100	92100	92100	92100	0
78	20231106	194300	1427422700	92100	92100	92100	92100	0
79	20231106	194200	1427422700	92100	92100	92100	92100	0
80	20231106	194100	1427422700	92100	92100	92100	92100	0
81	20231106	194000	1427422700	92100	92100	92100	92100	0
82	20231106	193900	1427422700	92100	92100	92100	92100	0
83	20231106	193800	1427422700	92100	92100	92100	92100	0
84	20231106	193700	1427422700	92100	92100	92100	92100	0
85	20231106	193600	1427422700	92100	92100	92100	92100	0
86	20231106	193500	1427422700	92100	92100	92100	92100	0
87	20231106	193400	1427422700	92100	92100	92100	92100	0
88	20231106	193300	1427422700	92100	92100	92100	92100	0
89	20231106	193200	1427422700	92100	92100	92100	92100	0
90	20231106	193100	1427422700	92100	92100	92100	92100	0
91	20231106	193000	1427422700	92100	92100	92100	92100	0
92	20231106	192900	1427422700	92100	92100	92100	92100	343
93	20231106	192800	1427422700	92100	92100	92100	92100	0
94	20231106	192700	1427422700	92100	92100	92100	92100	0
95	20231106	192600	1427422700	92100	92100	92100	92100	0
96	20231106	192500	1427422700	92100	92100	92100	92100	0
97	20231106	192400	1427422700	92100	92100	92100	92100	0
98	20231106	192300	1427422700	92100	92100	92100	92100	0
99	20231106	192200	1427422700	92100	92100	92100	92100	0
100	20231106	192100	1427422700	92100	92100	92100	92100	0
101	20231106	192000	1427422700	92100	92100	92100	92100	0
102	20231106	191900	1427422700	92100	92100	92100	92100	0
103	20231106	191800	1427422700	92100	92100	92100	92100	0
104	20231106	191700	1427422700	92100	92100	92100	92100	0
105	20231106	191600	1427422700	92100	92100	92100	92100	0
106	20231106	191500	1427422700	92100	92100	92100	92100	0
107	20231106	191400	1427422700	92100	92100	92100	92100	0
108	20231106	191300	1427422700	92100	92100	92100	92100	0
109	20231106	191200	1427422700	92100	92100	92100	92100	0
110	20231106	191100	1427422700	92100	92100	92100	92100	0
111	20231106	191000	1427422700	92100	92100	92100	92100	0
112	20231106	190900	1427422700	92100	92100	92100	92100	0
113	20231106	190800	1427422700	92100	92100	92100	92100	0
114	20231106	190700	1427422700	92100	92100	92100	92100	0
115	20231106	190600	1427422700	92100	92100	92100	92100	0
116	20231106	190500	1427422700	92100	92100	92100	92100	0
117	20231106	190400	1427422700	92100	92100	92100	92100	0
118	20231106	190300	1427422700	92100	92100	92100	92100	0
119	20231106	190200	1427422700	92100	92100	92100	92100	0
120	20231106	190100	1427422700	92100	92100	92100	92100	0
121	20231106	190000	1427422700	92100	92100	92100	92100	0
122	20231106	185900	1427422700	92100	92100	92100	92100	343
123	20231106	185800	1427422700	92100	92100	92100	92100	0
124	20231106	185700	1427422700	92100	92100	92100	92100	0
125	20231106	185600	1427422700	92100	92100	92100	92100	0
126	20231106	185500	1427422700	92100	92100	92100	92100	0
127	20231106	185400	1427422700	92100	92100	92100	92100	0
128	20231106	185300	1427422700	92100	92100	92100	92100	0
129	20231106	185200	1427422700	92100	92100	92100	92100	0
130	20231106	185100	1427422700	92100	92100	92100	92100	0
131	20231106	185000	1427422700	92100	92100	92100	92100	0
132	20231106	184900	1427422700	92100	92100	92100	92100	0
133	20231106	184800	1427422700	92100	92100	92100	92100	0
134	20231106	184700	1427422700	92100	92100	92100	92100	0
135	20231106	184600	1427422700	92100	92100	92100	92100	0
136	20231106	184500	1427422700	92100	92100	92100	92100	0
137	20231106	184400	1427422700	92100	92100	92100	92100	0
138	20231106	184300	1427422700	92100	92100	92100	92100	0
139	20231106	184200	1427422700	92100	92100	92100	92100	0
140	20231106	184100	1427422700	92100	92100	92100	92100	0
141	20231106	184000	1427422700	92100	92100	92100	92100	0
142	20231106	183900	1427422700	92100	92100	92100	92100	0
143	20231106	183800	1427422700	92100	92100	92100	92100	0
144	20231106	183700	1427422700	92100	92100	92100	92100	0
145	20231106	183600	1427422700	92100	92100	92100	92100	0
146	20231106	183500	1427422700	92100	92100	92100	92100	0
147	20231106	183400	1427422700	92100	92100	92100	92100	0
148	20231106	183300	1427422700	92100	92100	92100	92100	0
149	20231106	183200	1427422700	92100	92100	92100	92100	0
150	20231106	183100	1427422700	92100	92100	92100	92100	0
151	20231106	183000	1427422700	92100	92100	92100	92100	0
152	20231106	182900	1427422700	92100	92100	92100	92100	343
153	20231106	182800	1427422700	92100	92100	92100	92100	0
154	20231106	182700	1427422700	92100	92100	92100	92100	0
155	20231106	182600	1427422700	92100	92100	92100	92100	0
156	20231106	182500	1427422700	92100	92100	92100	92100	0
157	20231106	182400	1427422700	92100	92100	92100	92100	0
158	20231106	182300	1427422700	92100	92100	92100	92100	0
159	20231106	182200	1427422700	92100	92100	92100	92100	0
160	20231106	182100	1427422700	92100	92100	92100	92100	0
161	20231106	182000	1427422700	92100	92100	92100	92100	0
162	20231106	181900	1427422700	92100	92100	92100	92100	0
163	20231106	181800	1427422700	92100	92100	92100	92100	0
164	20231106	181700	1427422700	92100	92100	92100	92100	0
165	20231106	181600	1427422700	92100	92100	92100	92100	0
166	20231106	181500	1427422700	92100	92100	92100	92100	0
167	20231106	181400	1427422700	92100	92100	92100	92100	0
168	20231106	181300	1427422700	92100	92100	92100	92100	0
169	20231106	181200	1427422700	92100	92100	92100	92100	0
170	20231106	181100	1427422700	92100	92100	92100	92100	0
171	20231106	181000	1427422700	92100	92100	92100	92100	0
172	20231106	180900	1427422700	92100	92100	92100	92100	0
173	20231106	180800	1427422700	92100	92100	92100	92100	0
174	20231106	180700	1427422700	92100	92100	92100	92100	0
175	20231106	180600	1427422700	92100	92100	92100	92100	0
176	20231106	180500	1427422700	92100	92100	92100	92100	0
177	20231106	180400	1427422700	92100	92100	92100	92100	0
178	20231106	180300	1427422700	92100	92100	92100	92100	0
179	20231106	180200	1427422700	92100	92100	92100	92100	0
180	20231106	180100	1427422700	92100	92100	92100	92100	0
181	20231106	180000	1427422700	92100	92100	92100	92100	0
182	20231106	175900	1427422700	92100	92100	92100	92100	343
183	20231106	175800	1427422700	92100	92100	92100	92100	0
184	20231106	175700	1427422700	92100	92100	92100	92100	0
185	20231106	175600	1427422700	92100	92100	92100	92100	0
186	20231106	175500	1427422700	92100	92100	92100	92100	0
187	20231106	175400	1427422700	92100	92100	92100	92100	0
188	20231106	175300	1427422700	92100	92100	92100	92100	0
189	20231106	175200	1427422700	92100	92100	92100	92100	0
190	20231106	175100	1427422700	92100	92100	92100	92100	0
191	20231106	175000	1427422700	92100	92100	92100	92100	0
192	20231106	174900	1427422700	92100	92100	92100	92100	0
193	20231106	174800	1427422700	92100	92100	92100	92100	0
194	20231106	174700	1427422700	92100	92100	92100	92100	0
195	20231106	174600	1427422700	92100	92100	92100	92100	0
196	20231106	174500	1427422700	92100	92100	92100	92100	0
197	20231106	174400	1427422700	92100	92100	92100	92100	0
198	20231106	174300	1427422700	92100	92100	92100	92100	0
199	20231106	174200	1427422700	92100	92100	92100	92100	0
200	20231106	174100	1427422700	92100	92100	92100	92100	0
201	20231106	174000	1427422700	92100	92100	92100	92100	0
202	20231106	173900	1427422700	92100	92100	92100	92100	0
203	20231106	173800	1427422700	92100	92100	92100	92100	0
204	20231106	173700	1427422700	92100	92100	92100	92100	0
205	20231106	173600	1427422700	92100	92100	92100	92100	0
206	20231106	173500	1427422700	92100	92100	92100	92100	0
207	20231106	173400	1427422700	92100	92100	92100	92100	0
208	20231106	173300	1427422700	92100	92100	92100	92100	0
209	20231106	173200	1427422700	92100	92100	92100	92100	0
210	20231106	173100	1427422700	92100	92100	92100	92100	0
211	20231106	173000	1427422700	92100	92100	92100	92100	0
212	20231106	172900	1427422700	92100	92100	92100	92100	343
213	20231106	172800	1427422700	92100	92100	92100	92100	0
214	20231106	172700	1427422700	92100	92100	92100	92100	0
215	20231106	172600	1427422700	92100	92100	92100	92100	0
216	20231106	172500	1427422700	92100	92100	92100	92100	0
217	20231106	172400	1427422700	92100	92100	92100	92100	0
218	20231106	172300	1427422700	92100	92100	92100	92100	0
219	20231106	172200	1427422700	92100	92100	92100	92100	0
220	20231106	172100	1427422700	92100	92100	92100	92100	0
221	20231106	172000	1427422700	92100	92100	92100	92100	0
222	20231106	171900	1427422700	92100	92100	92100	92100	0
223	20231106	171800	1427422700	92100	92100	92100	92100	0
224	20231106	171700	1427422700	92100	92100	92100	92100	0
225	20231106	171600	1427422700	92100	92100	92100	92100	0
226	20231106	171500	1427422700	92100	92100	92100	92100	0
227	20231106	171400	1427422700	92100	92100	92100	92100	0
228	20231106	171300	1427422700	92100	92100	92100	92100	0
229	20231106	171200	1427422700	92100	92100	92100	92100	0
230	20231106	171100	1427422700	92100	92100	92100	92100	0
231	20231106	171000	1427422700	92100	92100	92100	92100	0
232	20231106	170900	1427422700	92100	92100	92100	92100	0
233	20231106	170800	1427422700	92100	92100	92100	92100	0
234	20231106	170700	1427422700	92100	92100	92100	92100	0
235	20231106	170600	1427422700	92100	92100	92100	92100	0
236	20231106	170500	1427422700	92100	92100	92100	92100	0
237	20231106	170400	1427422700	92100	92100	92100	92100	0
238	20231106	170300	1427422700	92100	92100	92100	92100	0
239	20231106	170200	1427422700	92100	92100	92100	92100	0
240	20231106	170100	1427422700	92100	92100	92100	92100	0
241	20231106	170000	1427422700	92100	92100	92100	92100	0
242	20231106	165900	1427422700	92100	92100	92100	92100	343
243	20231106	165800	1427422700	92100	92100	92100	92100	0
244	20231106	165700	1427422700	92100	92100	92100	92100	0
245	20231106	165600	1427422700	92100	92100	92100	92100	0
246	20231106	165500	1427422700	92100	92100	92100	92100	0
247	20231106	165400	1427422700	92100	92100	92100	92100	0
248	20231106	165300	1427422700	92100	92100	92100	92100	0
249	20231106	165200	1427422700	92100	92100	92100	92100	0
250	20231106	165100	1427422700	92100	92100	92100	92100	0
251	20231106	165000	1427422700	92100	92100	92100	92100	0
252	20231106	164900	1427422700	92100	92100	92100	92100	0
253	20231106	164800	1427422700	92100	92100	92100	92100	0
254	20231106	164700	1427422700	92100	92100	92100	92100	0
255	20231106	164600	1427422700	92100	92100	92100	92100	0
256	20231106	164500	1427422700	92100	92100	92100	92100	0
257	20231106	164400	1427422700	92100	92100	92100	92100	0
258	20231106	164300	1427422700	92100	92100	92100	92100	0
259	20231106	164200	1427422700	92100	92100	92100	92100	0
260	20231106	164100	1427422700	92100	92100	92100	92100	0
261	20231106	164000	1427422700	92100	92100	92100	92100	0
262	20231106	163900	1427422700	92100	92100	92100	92100	0
263	20231106	163800	1427422700	92100	92100	92100	92100	0
264	20231106	163700	1427422700	92100	92100	92100	92100	0
265	20231106	163600	1427422700	92100	92100	92100	92100	0
266	20231106	163500	1427422700	92100	92100	92100	92100	0
267	20231106	163400	1427422700	92100	92100	92100	92100	0
268	20231106	163300	1427422700	92100	92100	92100	92100	0
269	20231106	163200	1427422700	92100	92100	92100	92100	0
270	20231106	163100	1427422700	92100	92100	92100	92100	0
271	20231106	163000	1427422700	92100	92100	92100	92100	0
272	20231106	162900	1427422700	92100	92100	92100	92100	343
273	20231106	162800	1427422700	92100	92100	92100	92100	0
274	20231106	162700	1427422700	92100	92100	92100	92100	0
275	20231106	162600	1427422700	92100	92100	92100	92100	0
276	20231106	162500	1427422700	92100	92100	92100	92100	0
277	20231106	162400	1427422700	92100	92100	92100	92100	0
278	20231106	162300	1427422700	92100	92100	92100	92100	0
279	20231106	162200	1427422700	92100	92100	92100	92100	0
280	20231106	162100	1427422700	92100	92100	92100	92100	0
281	20231106	162000	1427422700	92100	92100	92100	92100	0
282	20231106	161900	1427422700	92100	92100	92100	92100	0
283	20231106	161800	1427422700	92100	92100	92100	92100	0
284	20231106	161700	1427422700	92100	92100	92100	92100	0
285	20231106	161600	1427422700	92100	92100	92100	92100	0
286	20231106	161500	1427422700	92100	92100	92100	92100	0
287	20231106	161400	1427422700	92100	92100	92100	92100	0
288	20231106	161300	1427422700	92100	92100	92100	92100	0
289	20231106	161200	1427422700	92100	92100	92100	92100	0
290	20231106	161100	1427422700	92100	92100	92100	92100	0
291	20231106	161000	1427422700	92100	92100	92100	92100	0
292	20231106	160900	1427422700	92100	92100	92100	92100	0
293	20231106	160800	1427422700	92100	92100	92100	92100	0
294	20231106	160700	1427422700	92100	92100	92100	92100	0
295	20231106	160600	1427422700	92100	92100	92100	92100	0
296	20231106	160500	1427422700	92100	92100	92100	92100	0
297	20231106	160400	1427422700	92100	92100	92100	92100	0
298	20231106	160300	1427422700	92100	92100	92100	92100	0
299	20231106	160200	1427422700	92100	92100	92100	92100	0
300	20231106	160100	1427422700	92100	92100	92100	92100	0
301	20231106	160000	1427422700	92100	92100	92100	92100	0
302	20231106	155900	1427422700	92100	92100	92100	92100	343
303	20231106	155800	1427422700	92100	92100	92100	92100	0
304	20231106	155700	1427422700	92100	92100	92100	92100	0
305	20231106	155600	1427422700	92100	92100	92100	92100	0
306	20231106	155500	1427422700	92100	92100	92100	92100	0
307	20231106	155400	1427422700	92100	92100	92100	92100	0
308	20231106	155300	1427422700	92100	92100	92100	92100	0
309	20231106	155200	1427422700	92100	92100	92100	92100	0
310	20231106	155100	1427422700	92100	92100	92100	92100	0
311	20231106	155000	1427422700	92100	92100	92100	92100	0
312	20231106	154900	1427422700	92100	92100	92100	92100	0
313	20231106	154800	1427422700	92100	92100	92100	92100	0
314	20231106	154700	1427422700	92100	92100	92100	92100	0
315	20231106	154600	1427422700	92100	92100	92100	92100	0
316	20231106	154500	1427422700	92100	92100	92100	92100	0
317	20231106	154400	1427422700	92100	92100	92100	92100	0
318	20231106	154300	1427422700	92100	92100	92100	92100	0
319	20231106	154200	1427422700	92100	92100	92100	92100	0
320	20231106	154100	1427422700	92100	92100	92100	92100	0
321	20231106	154000	1427422700	92100	92100	92100	92100	0
322	20231106	153900	1427422700	92100	92100	92100	92100	0
323	20231106	153800	1427422700	92100	92100	92100	92100	0
324	20231106	153700	1427422700	92100	92100	92100	92100	0
325	20231106	153600	1427422700	92100	92100	92100	92100	0
326	20231106	153500	1427422700	92100	92100	92100	92100	0
327	20231106	153400	1427422700	92100	92100	92100	92100	0
328	20231106	153300	1427422700	92100	92100	92100	92100	0
329	20231106	153200	1427422700	92100	92100	92100	92100	0
330	20231106	153100	1427422700	92100	92100	92100	92100	0
331	20231106	153000	1427422700	92100	92100	92100	92100	343
332	20231106	152900	1395832400	92000	92000	92000	92000	0
333	20231106	152800	1395832400	92000	92000	92000	92000	0
334	20231106	152700	1395832400	92000	92000	92000	92000	0
335	20231106	152600	1395832400	92000	92000	92000	92000	0
336	20231106	152500	1395832400	92000	92000	92000	92000	0
337	20231106	152400	1395832400	92000	92000	92000	92000	0
338	20231106	152300	1395832400	92000	92000	92000	92000	0
339	20231106	152200	1395832400	92000	92000	92000	92000	0
340	20231106	152100	1395832400	92000	92000	92000	92000	0
341	20231106	152000	1395832400	92000	92000	92000	92000	0
342	20231106	151900	1395832400	92000	91500	92000	91500	116
343	20231106	151800	1385161500	92000	92000	92000	92000	0
344	20231106	151700	1385161500	92000	91700	92000	91700	19
345	20231106	151600	1383416500	91700	92000	92000	91700	22
346	20231106	151500	1381395200	92000	91600	92000	91500	158
347	20231106	151400	1366891900	91500	91600	91700	91500	98
348	20231106	151300	1357922700	91700	91500	91700	91500	55
349	20231106	151200	1352887400	91500	91500	91500	91500	7
350	20231106	151100	1352246900	91500	91400	91500	91400	63
351	20231106	151000	1346486900	91400	91300	91400	91300	10
352	20231106	150900	1345573000	91400	91400	91400	91400	7
353	20231106	150800	1344933200	91400	91400	91400	91400	2
354	20231106	150700	1344750400	91400	91400	91400	91200	29
355	20231106	150600	1342103000	91200	91400	91400	91200	14
356	20231106	150500	1340825200	91300	91200	91300	91200	294
357	20231106	150400	1313999100	91200	91100	91200	91100	10
358	20231106	150300	1313087500	91200	91200	91200	91200	8
359	20231106	150200	1312357900	91200	91100	91200	91100	103
360	20231106	150100	1302964400	91200	91200	91200	91100	10
361	20231106	150000	1302052700	91200	91100	91200	91000	25
362	20231106	145900	1299775600	91100	91100	91100	91100	5
363	20231106	145800	1299320100	91100	91100	91100	91100	7
364	20231106	145700	1298682400	91000	91100	91200	91000	25
365	20231106	145600	1296405600	91100	91000	91100	90900	26
366	20231106	145500	1294038700	91100	91100	91300	91000	115
367	20231106	145400	1283564600	91000	91000	91300	91000	13
368	20231106	145300	1282380700	91300	91100	91300	91000	24
369	20231106	145200	1280193600	91300	91300	91300	91200	9
370	20231106	145100	1279372400	91300	91300	91300	91300	3
371	20231106	145000	1279098500	91300	91100	91300	91000	139
372	20231106	144900	1266444200	91200	91300	91300	91200	7
373	20231106	144800	1265805300	91200	91100	91200	91100	25
374	20231106	144700	1263526800	91100	91200	91200	91000	20
375	20231106	144600	1261705400	91100	91200	91200	91000	25
376	20231106	144500	1259428100	91200	91300	91300	91200	12
377	20231106	144400	1258333300	91300	91300	91300	91300	5
378	20231106	144300	1257876800	91300	91300	91300	91300	17
379	20231106	144200	1256324700	91300	91100	91300	91100	7
380	20231106	144100	1255686400	91100	91000	91100	90900	71
381	20231106	144000	1249226500	90900	91000	91000	90900	20
382	20231106	143900	1247407400	91000	90900	91000	90900	13
383	20231106	143800	1246225200	91000	90900	91000	90900	41
384	20231106	143700	1242497500	90900	91000	91000	90900	9
385	20231106	143600	1241678600	91000	90900	91000	90900	7
386	20231106	143500	1241042000	91000	91000	91000	90900	15
387	20231106	143400	1239677500	91000	91000	91000	90900	8
388	20231106	143300	1238949600	91000	91100	91300	91000	49
389	20231106	143200	1234488600	91200	91100	91200	91100	14
390	20231106	143100	1233213100	91100	91100	91100	91100	5
391	20231106	143000	1232757600	91100	91000	91200	91000	18
392	20231106	142900	1231118900	91000	91000	91000	91000	13
393	20231106	142800	1229935900	91000	91000	91000	91000	5
394	20231106	142700	1229480900	91000	91000	91000	91000	16
395	20231106	142600	1228024900	91000	91000	91000	90900	17
396	20231106	142500	1226478800	90900	91000	91000	90900	18
397	20231106	142400	1224842200	91000	91000	91000	91000	4
398	20231106	142300	1224478200	91000	91200	91200	91000	13
399	20231106	142200	1223293900	91200	91000	91200	91000	13
400	20231106	142100	1222110400	91300	91300	91300	91300	5
401	20231106	142000	1221653900	91300	90900	91300	90900	20
402	20231106	141900	1219833100	91000	90900	91000	90900	17
403	20231106	141800	1218287500	90900	90900	90900	90900	25
404	20231106	141700	1216015000	90900	90800	90900	90800	20
405	20231106	141600	1214197800	90900	90800	90900	90800	77
406	20231106	141500	1207205900	90800	90900	90900	90800	34
407	20231106	141400	1204116300	90900	90800	90900	90800	14
408	20231106	141300	1202844000	90900	91100	91100	90900	91
409	20231106	141200	1194571200	91100	91100	91100	91000	107
410	20231106	141100	1184833500	91100	91200	91200	91000	103
411	20231106	141000	1175452900	91200	91100	91200	91100	7
412	20231106	140900	1174814800	91200	91100	91200	91100	28
413	20231106	140800	1172263700	91000	91000	91100	91000	17
414	20231106	140700	1170716000	91100	91100	91100	91000	41
415	20231106	140600	1166984000	91200	91200	91200	91000	26
416	20231106	140500	1164615600	91200	91200	91200	91000	369
417	20231106	140400	1131007000	91100	91200	91200	91100	9
418	20231106	140300	1130186600	91300	91300	91300	91200	26
419	20231106	140200	1127814100	91300	91300	91300	91300	8
420	20231106	140100	1127083700	91200	91200	91200	91200	14
421	20231106	140000	1125806900	91300	91200	91300	91100	21
422	20231106	135900	1123891900	91200	91200	91300	91200	26
423	20231106	135800	1121519800	91200	91300	91300	91200	11
424	20231106	135700	1120516100	91300	91200	91300	91200	32
425	20231106	135600	1117597000	91300	91200	91300	91100	31
426	20231106	135500	1114769700	91200	91200	91300	91200	41
427	20231106	135400	1111030300	91300	91300	91300	91200	15
428	20231106	135300	1109661500	91300	91300	91300	91200	17
429	20231106	135200	1108110100	91200	91300	91300	91200	25
430	20231106	135100	1105829300	91300	91200	91300	91200	38
431	20231106	135000	1102362800	91300	91300	91300	91300	7
432	20231106	134900	1101723700	91300	91200	91300	91200	44
433	20231106	134800	1097709600	91200	91300	91300	91200	22
434	20231106	134700	1095702600	91200	91200	91300	91200	19
435	20231106	134600	1093969400	91300	91500	91500	91300	8
436	20231106	134500	1093238600	91600	91300	91600	91200	13
437	20231106	134400	1092050100	91200	91300	91300	91200	20
438	20231106	134300	1090225600	91600	91500	91600	91500	8
439	20231106	134200	1089493100	91200	91600	91600	91200	9
440	20231106	134100	1088670300	91600	91200	91600	91200	7
441	20231106	134000	1088031100	91600	91700	91700	91200	9
442	20231106	133900	1087207600	91200	91300	91700	91200	206
443	20231106	133800	1068369200	91300	91200	91300	91200	160
444	20231106	133700	1053762600	91300	91300	91600	91300	62
445	20231106	133600	1048100800	91400	91700	91700	91300	228
446	20231106	133500	1027260000	91600	91600	91600	91600	5
447	20231106	133400	1026802000	91600	91500	91700	91500	13
448	20231106	133300	1025611600	91700	91700	91700	91700	5
449	20231106	133200	1025153100	91600	91600	91700	91500	12
450	20231106	133100	1024053900	91700	91600	91700	91400	9
451	20231106	133000	1023229600	91600	91600	91600	91600	4
452	20231106	132900	1022863200	91400	91400	91600	91400	8
453	20231106	132800	1022131400	91700	91700	91700	91500	30
454	20231106	132700	1019385400	91700	91600	91700	91600	5
455	20231106	132600	1018927200	91500	91500	91700	91500	15
456	20231106	132500	1017553300	91700	91700	91700	91500	7
457	20231106	132400	1016911800	91700	91700	91700	91500	10
458	20231106	132300	1015995800	91700	91700	91700	91600	63
459	20231106	132200	1010219200	91700	91600	91700	91500	13
460	20231106	132100	1009028400	91700	91600	91700	91500	29
461	20231106	132000	1006371400	91500	91600	91600	91500	6
462	20231106	131900	1005822100	91500	91400	91600	91400	16
463	20231106	131800	1004358200	91400	91400	91400	91100	18
464	20231106	131700	1002713900	91100	91200	91400	91100	151
465	20231106	131600	988946900	91100	91100	91400	91100	7
466	20231106	131500	988308600	91100	91100	91100	91100	5
467	20231106	131400	987853100	91100	91000	91100	91000	7
468	20231106	131300	987215800	91100	91000	91100	91000	9
469	20231106	131200	986396400	91000	91000	91000	91000	6
470	20231106	131100	985850400	91100	91100	91200	91100	7
471	20231106	131000	985212500	91100	91100	91100	91100	30
472	20231106	130900	982479500	91100	91100	91200	91100	10
473	20231106	130800	981568300	91100	91200	91200	91100	230
474	20231106	130700	960601400	91300	91400	91400	91300	31
475	20231106	130600	957771000	91300	91400	91400	91300	46
476	20231106	130500	953566900	91400	91500	91500	91400	124
477	20231106	130400	942230900	91500	91500	91700	91500	158
478	20231106	130300	927773500	91500	91500	91500	91500	3
479	20231106	130200	927499000	91500	91700	91700	91500	44
480	20231106	130100	923472600	91500	91500	91600	91500	117
481	20231106	130000	912766100	91600	91700	91700	91600	77
482	20231106	125900	905711700	91700	91700	91700	91600	20
483	20231106	125800	903878100	91700	91600	91700	91600	6
484	20231106	125700	903328400	91700	91600	92000	91600	5
485	20231106	125600	902869900	91800	92000	92000	91800	52
486	20231106	125500	898095400	92000	91900	92000	91800	12
487	20231106	125400	896992700	91900	91900	92000	91900	7
488	20231106	125300	896349200	91900	92000	92000	91900	24
489	20231106	125200	894141400	91900	91900	92000	91900	29
490	20231106	125100	891476100	91900	91800	91900	91800	10
491	20231106	125000	890557600	91800	92000	92000	91800	15
492	20231106	124900	889179400	92000	92000	92000	91800	14
493	20231106	124800	887892700	92000	92000	92000	91800	41
494	20231106	124700	884121200	92000	91900	92000	91800	77
495	20231106	124600	877045100	91900	92000	92000	91800	39
496	20231106	124500	873461400	92000	92000	92000	91900	6
497	20231106	124400	872909500	92000	92000	92000	91900	25
498	20231106	124300	870610500	91900	92000	92000	91900	69
499	20231106	124200	864266700	92000	91900	92000	91900	6
500	20231106	124100	863715200	91900	91900	92000	91900	14
501	20231106	124000	862428200	92000	92000	92000	91900	137
502	20231106	123900	849824500	92000	92000	92000	91900	12
503	20231106	123800	848721500	92000	92000	92000	91900	52
504	20231106	123700	843938000	92000	91900	92000	91900	234
505	20231106	123600	822432900	91900	91900	91900	91800	45
506	20231106	123500	818300900	91800	91800	91800	91700	5
507	20231106	123400	817842100	91800	91700	91800	91700	15
508	20231106	123300	816466400	91800	91800	91900	91800	7
509	20231106	123200	815823700	91700	91700	91900	91700	9
510	20231106	123100	814997900	91800	91800	91800	91700	9
511	20231106	123000	814172000	91600	91700	91700	91600	5
512	20231106	122900	813713800	91700	91700	91900	91700	5
513	20231106	122800	813255100	91900	91600	91900	91600	43
514	20231106	122700	809305100	91600	91800	91800	91600	9
515	20231106	122600	808479900	91800	91800	91800	91600	5
516	20231106	122500	808021100	91600	91600	91700	91600	8
517	20231106	122400	807288000	91800	91600	91800	91500	17
518	20231106	122300	805731200	91600	91800	91800	91500	8
519	20231106	122200	804998300	91800	91600	91800	91500	25
520	20231106	122100	802709500	91500	91600	91600	91500	6
521	20231106	122000	802160200	91600	91600	91800	91600	7
522	20231106	121900	801518100	91600	91700	91700	91500	12
523	20231106	121800	800419200	91800	91700	91800	91700	5
524	20231106	121700	799960400	91700	91800	91800	91700	7
525	20231106	121600	799318200	91800	91800	91900	91700	11
526	20231106	121500	798308100	91800	91800	91800	91500	8
527	20231106	121400	797575200	91700	91700	91800	91600	10
528	20231106	121300	796658200	91600	91900	91900	91600	10
529	20231106	121200	795740100	91900	91800	91900	91500	11
530	20231106	121100	794730900	91500	91500	91500	91500	9
531	20231106	121000	793907400	91700	91900	91900	91700	5
532	20231106	120900	793448200	91900	91900	91900	91700	32
533	20231106	120800	790508900	91900	91700	91900	91700	9
534	20231106	120700	789682300	91800	91800	91900	91700	26
535	20231106	120600	787296400	91900	91900	91900	91700	19
536	20231106	120500	785550700	91900	91400	91900	91400	199
537	20231106	120400	767265000	91500	91700	91800	91500	79
538	20231106	120300	760013500	91800	91700	91800	91300	129
539	20231106	120200	748184600	91300	91400	91700	91300	174
540	20231106	120100	732270600	91400	91500	91800	91400	8
541	20231106	120000	731538400	91500	91800	91900	91400	110
542	20231106	115900	721480600	91600	91600	91600	91400	100
543	20231106	115800	712335100	91900	91900	91900	91500	11
544	20231106	115700	711325400	91500	91800	91800	91500	11
545	20231106	115600	710316800	91900	91800	91900	91600	11
546	20231106	115500	709307200	91800	91600	91800	91400	6
547	20231106	115400	708757800	91800	91400	91900	91400	174
548	20231106	115300	692836100	91500	91500	91500	91400	8
549	20231106	115200	692104300	91500	91400	91500	91400	15
550	20231106	115100	690732400	91500	91600	91600	91400	11
551	20231106	115000	689725800	91400	91600	91600	91400	187
552	20231106	114900	672611700	91500	91500	91600	91500	9
553	20231106	114800	671788000	91600	91500	91600	91500	29
554	20231106	114700	669133300	91500	91600	91600	91500	100
555	20231106	114600	659979400	91600	91500	91600	91500	26
556	20231106	114500	657598800	91600	91600	91600	91500	56
557	20231106	114400	652469300	91600	91700	91700	91500	19
558	20231106	114300	650729100	91600	91800	91800	91600	7
559	20231106	114200	650087100	91900	91900	91900	91800	4
560	20231106	114100	649719600	92000	91900	92000	91900	11
561	20231106	114000	648708000	91900	91700	91900	91600	21
562	20231106	113900	646779400	91500	91900	91900	91500	8
563	20231106	113800	646046400	91800	91600	91800	91600	5
564	20231106	113700	645587800	91700	92000	92000	91700	5
565	20231106	113600	645128500	92000	91800	92000	91800	10
566	20231106	113500	644209000	91800	91500	92000	91500	10
567	20231106	113400	643291600	91600	91700	91700	91600	5
568	20231106	113300	642833400	91700	92000	92000	91700	5
569	20231106	113200	642374600	92000	91800	92000	91500	23
570	20231106	113100	640266600	91700	91900	91900	91500	305
571	20231106	113000	612295600	92100	92100	92100	91900	8
572	20231106	112900	611559200	92000	91800	92000	91800	18
573	20231106	112800	609905800	91800	92000	92000	91800	10
574	20231106	112700	608986100	91800	91900	91900	91800	10
575	20231106	112600	608067700	91900	92100	92100	91900	16
576	20231106	112500	606594500	91800	91900	92100	91800	18
577	20231106	112400	604941400	91800	92000	92100	91800	12
578	20231106	112300	603837800	91900	91900	92100	91800	11
579	20231106	112200	602826800	91900	91800	91900	91700	9
580	20231106	112100	602000200	91700	91800	91800	91700	26
581	20231106	112000	599614000	91800	92000	92000	91800	114
582	20231106	111900	589144900	92000	92100	92200	91900	9
583	20231106	111800	588316800	92200	92100	92200	92100	5
584	20231106	111700	587856100	92200	92200	92200	91900	10
585	20231106	111600	586935400	92200	92000	92200	92000	8
586	20231106	111500	586198200	92200	92000	92200	92000	3
587	20231106	111400	585922000	92000	92200	92200	92000	5
588	20231106	111300	585461300	92200	92200	92200	91900	43
589	20231106	111200	581507800	92200	92100	92200	91900	15
590	20231106	111100	580127200	92100	92100	92100	92000	5
591	20231106	111000	579667000	92100	92000	92200	92000	7
592	20231106	110900	579022400	92200	92400	92400	92000	8
593	20231106	110800	578285200	92400	92400	92400	92000	51
594	20231106	110700	573587200	92400	92400	92400	92300	9
595	20231106	110600	572755700	92300	92300	92400	92300	33
596	20231106	110500	569709600	92400	92400	92400	92300	51
597	20231106	110400	564999300	92400	92000	92400	92000	20
598	20231106	110300	563154100	92000	92400	92400	92000	3
599	20231106	110200	562877700	92400	92300	92400	92200	24
600	20231106	110100	560662400	92400	92300	92400	92300	17
601	20231106	110000	559092400	92300	92200	92300	92000	41
602	20231106	105900	555312800	91900	91800	92200	91800	12
603	20231106	105800	554208300	92100	92100	92100	91800	82
604	20231106	105700	546677700	91700	92200	92200	91700	5
605	20231106	105600	546218300	92200	92000	92200	91800	64
606	20231106	105500	540339300	92100	92100	92200	92100	9
607	20231106	105400	539510200	92000	92100	92100	92000	4
608	20231106	105300	539142000	92200	92200	92200	91900	6
609	20231106	105200	538589100	92300	91900	92300	91900	6
610	20231106	105100	538036300	91900	92200	92200	91900	5
611	20231106	105000	537575900	92200	91600	92200	91600	8
612	20231106	104900	536840700	92300	92200	92300	91700	94
613	20231106	104800	528176400	92200	92000	92200	92000	5
614	20231106	104700	527716200	91400	91700	92100	91400	15
615	20231106	104600	526338000	91700	91700	91700	91500	6
616	20231106	104500	525788600	92200	92000	92200	91600	13
617	20231106	104400	524591900	92000	91500	92100	91400	12
618	20231106	104300	523491000	92100	92100	92100	91600	74
619	20231106	104200	516683300	92000	92000	92000	92000	0
620	20231106	104100	516683300	92000	92000	92000	92000	3
621	20231106	104000	516407300	92300	92000	92300	92000	505
622	20231106	103900	469935600	91900	91700	91900	91700	48
623	20231106	103800	465527400	91700	91700	91700	91700	1
624	20231106	103700	465435700	91700	91500	91700	91500	13
625	20231106	103600	464244600	91600	91500	91600	91500	8
626	20231106	103500	463512200	91500	91500	91500	91500	2
627	20231106	103400	463329200	91400	91500	91500	91400	5
628	20231106	103300	462871900	91400	91400	91500	91400	14
629	20231106	103200	461592200	91400	91400	91400	91400	4
630	20231106	103100	461226600	91300	91300	91400	91300	12
631	20231106	103000	460130200	91300	91400	91400	91300	12
632	20231106	102900	459034100	91300	91200	91300	91200	6
633	20231106	102800	458486800	91200	91200	91200	91200	17
634	20231106	102700	456936400	91200	91100	91200	91100	138
635	20231106	102600	444362800	91000	91000	91000	91000	10
636	20231106	102500	443452800	91000	91000	91100	91000	29
637	20231106	102400	440813600	91000	91000	91000	91000	5
638	20231106	102300	440358600	91000	91000	91000	91000	2
639	20231106	102200	440176600	91000	91000	91100	91000	61
640	20231106	102100	434625500	91000	91000	91000	91000	10
641	20231106	102000	433715500	91000	91100	91100	91000	27
642	20231106	101900	431256000	91100	91100	91100	91100	7
643	20231106	101800	430618300	91100	91100	91100	91100	4
644	20231106	101700	430253900	91100	91100	91100	91100	3
645	20231106	101600	429980600	91000	91000	91000	91000	6
646	20231106	101500	429434600	91300	91300	91300	91300	30
647	20231106	101400	426695600	91300	91300	91300	91300	28
648	20231106	101300	424139200	91300	91300	91300	91300	6
649	20231106	101200	423591400	91300	91300	91300	91300	17
650	20231106	101100	422039300	91300	91200	91300	91000	19
651	20231106	101000	420307200	91200	91200	91200	91000	213
652	20231106	100900	400904100	91200	91200	91200	91200	35
653	20231106	100800	397712100	91200	91200	91300	91200	107
654	20231106	100700	387947400	91300	91500	91500	91300	125
655	20231106	100600	376514300	91500	91700	91700	91500	211
656	20231106	100500	357192000	91700	91700	91700	91700	140
657	20231106	100400	344354000	91800	91900	91900	91800	20
658	20231106	100300	342517200	91900	91900	91900	91900	6
659	20231106	100200	341965800	91900	91900	91900	91900	34
660	20231106	100100	338841200	91900	92000	92000	91900	3
661	20231106	100000	338565400	91900	91900	91900	91900	29
662	20231106	095900	335900300	91900	91900	91900	91900	3
663	20231106	095800	335624600	91900	92000	92000	91900	12
664	20231106	095700	334520800	91900	91900	92000	91900	9
665	20231106	095600	333693600	91900	91900	91900	91900	6
666	20231106	095500	333142200	91900	92000	92000	91900	5
667	20231106	095400	332682600	92000	92100	92100	92000	112
668	20231106	095300	322374500	92100	92100	92100	92100	46
669	20231106	095200	318137900	92400	92100	92400	92100	26
670	20231106	095100	315741500	92100	92400	92400	92100	48
671	20231106	095000	311319000	92400	92400	92400	92400	3
672	20231106	094900	311041800	92400	92400	92400	92400	0
673	20231106	094800	311041800	92400	92500	92500	92400	20
674	20231106	094700	309192800	92500	92500	92500	92500	6
675	20231106	094600	308637800	92500	92500	92500	92500	0
676	20231106	094500	308637800	92500	92100	92500	92100	3
677	20231106	094400	308361100	92500	92500	92500	92500	0
678	20231106	094300	308361100	92500	92500	92500	92500	6
679	20231106	094200	307806100	92500	92500	92500	92500	10
680	20231106	094100	306881100	92500	92500	92500	92500	0
681	20231106	094000	306881100	92500	92100	92500	92100	5
682	20231106	093900	306419000	92000	92000	92000	92000	0
683	20231106	093800	306419000	92000	92000	92000	92000	99
684	20231106	093700	297311000	92000	92500	92500	92000	2
685	20231106	093600	297126500	92500	92500	92500	92500	13
686	20231106	093500	295924000	92500	92000	92500	92000	11
687	20231106	093400	294909000	92500	92500	92500	92500	0
688	20231106	093300	294909000	92500	92600	92600	92500	59
689	20231106	093200	289447000	92600	92000	92600	92000	837
690	20231106	093100	212294900	92000	92000	92000	92000	1
691	20231106	093000	212202900	91900	91900	91900	91900	1
692	20231106	092900	212111000	91800	91800	91800	91800	0
693	20231106	092800	212111000	91800	91800	91800	91800	4
694	20231106	092700	211743800	91800	91600	91800	91600	39
695	20231106	092600	208165700	91600	91200	91600	91200	20
696	20231106	092500	206337700	91100	91100	91100	91100	0
697	20231106	092400	206337700	91100	91300	91300	91100	15
698	20231106	092300	204971000	91100	91300	91300	91100	13
699	20231106	092200	203786500	91100	91100	91100	91100	5
700	20231106	092100	203331000	91000	91500	91500	91000	100
701	20231106	092000	194213900	91400	91400	91400	91400	11
702	20231106	091900	193208500	91300	91000	91300	91000	16
703	20231106	091800	191751000	90900	90900	91000	90900	9
704	20231106	091700	190932400	90900	90900	90900	90900	38
705	20231106	091600	187478200	90900	91000	91000	90200	36
706	20231106	091500	184215600	91200	92100	92100	91200	758
707	20231106	091400	114636100	92200	92100	92200	92100	13
708	20231106	091300	113438600	92100	92200	92300	92100	26
709	20231106	091200	111040500	92300	92300	92300	92300	6
710	20231106	091100	110486700	92300	92300	92300	92300	5
711	20231106	091000	110025200	92300	92300	92300	92300	5
712	20231106	090900	109563700	92300	92400	92400	92000	94
713	20231106	090800	100883000	92400	92600	92600	92400	25
714	20231106	090700	98570500	92500	92500	92500	92500	65
715	20231106	090600	92558000	92400	91800	92400	91800	20
716	20231106	090500	90712900	91800	91800	91800	91800	1
717	20231106	090400	90621100	91800	91700	91800	91700	17
718	20231106	090300	89061700	91700	91700	91800	91700	71
719	20231106	090200	82550000	91700	91700	91700	91700	4
720	20231106	090100	82183200	91500	91500	91600	91200	27
721	20231106	090000	79711000	91500	93800	93800	91500	864