KissMeData/170900/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	202500	581868400	55700	55700	55700	55700	113
3	20231101	202400	581868400	55700	55700	55700	55700	0
4	20231101	202300	581868400	55700	55700	55700	55700	0
5	20231101	202200	581868400	55700	55700	55700	55700	0
6	20231101	202100	581868400	55700	55700	55700	55700	0
7	20231101	202000	581868400	55700	55700	55700	55700	0
8	20231101	201900	581868400	55700	55700	55700	55700	0
9	20231101	201800	581868400	55700	55700	55700	55700	0
10	20231101	201700	581868400	55700	55700	55700	55700	0
11	20231101	201600	581868400	55700	55700	55700	55700	0
12	20231101	201500	581868400	55700	55700	55700	55700	0
13	20231101	201400	581868400	55700	55700	55700	55700	0
14	20231101	201300	581868400	55700	55700	55700	55700	0
15	20231101	201200	581868400	55700	55700	55700	55700	0
16	20231101	201100	581868400	55700	55700	55700	55700	0
17	20231101	201000	581868400	55700	55700	55700	55700	0
18	20231101	200900	581868400	55700	55700	55700	55700	0
19	20231101	200800	581868400	55700	55700	55700	55700	0
20	20231101	200700	581868400	55700	55700	55700	55700	0
21	20231101	200600	581868400	55700	55700	55700	55700	0
22	20231101	200500	581868400	55700	55700	55700	55700	0
23	20231101	200400	581868400	55700	55700	55700	55700	0
24	20231101	200300	581868400	55700	55700	55700	55700	0
25	20231101	200200	581868400	55700	55700	55700	55700	0
26	20231101	200100	581868400	55700	55700	55700	55700	0
27	20231101	200000	581868400	55700	55700	55700	55700	0
28	20231101	195900	581868400	55700	55700	55700	55700	0
29	20231101	195800	581868400	55700	55700	55700	55700	0
30	20231101	195700	581868400	55700	55700	55700	55700	0
31	20231101	195600	581868400	55700	55700	55700	55700	0
32	20231101	195500	581868400	55700	55700	55700	55700	113
33	20231101	195400	581868400	55700	55700	55700	55700	0
34	20231101	195300	581868400	55700	55700	55700	55700	0
35	20231101	195200	581868400	55700	55700	55700	55700	0
36	20231101	195100	581868400	55700	55700	55700	55700	0
37	20231101	195000	581868400	55700	55700	55700	55700	0
38	20231101	194900	581868400	55700	55700	55700	55700	0
39	20231101	194800	581868400	55700	55700	55700	55700	0
40	20231101	194700	581868400	55700	55700	55700	55700	0
41	20231101	194600	581868400	55700	55700	55700	55700	0
42	20231101	194500	581868400	55700	55700	55700	55700	0
43	20231101	194400	581868400	55700	55700	55700	55700	0
44	20231101	194300	581868400	55700	55700	55700	55700	0
45	20231101	194200	581868400	55700	55700	55700	55700	0
46	20231101	194100	581868400	55700	55700	55700	55700	0
47	20231101	194000	581868400	55700	55700	55700	55700	0
48	20231101	193900	581868400	55700	55700	55700	55700	0
49	20231101	193800	581868400	55700	55700	55700	55700	0
50	20231101	193700	581868400	55700	55700	55700	55700	0
51	20231101	193600	581868400	55700	55700	55700	55700	0
52	20231101	193500	581868400	55700	55700	55700	55700	0
53	20231101	193400	581868400	55700	55700	55700	55700	0
54	20231101	193300	581868400	55700	55700	55700	55700	0
55	20231101	193200	581868400	55700	55700	55700	55700	0
56	20231101	193100	581868400	55700	55700	55700	55700	0
57	20231101	193000	581868400	55700	55700	55700	55700	0
58	20231101	192900	581868400	55700	55700	55700	55700	0
59	20231101	192800	581868400	55700	55700	55700	55700	0
60	20231101	192700	581868400	55700	55700	55700	55700	0
61	20231101	192600	581868400	55700	55700	55700	55700	0
62	20231101	192500	581868400	55700	55700	55700	55700	113
63	20231101	192400	581868400	55700	55700	55700	55700	0
64	20231101	192300	581868400	55700	55700	55700	55700	0
65	20231101	192200	581868400	55700	55700	55700	55700	0
66	20231101	192100	581868400	55700	55700	55700	55700	0
67	20231101	192000	581868400	55700	55700	55700	55700	0
68	20231101	191900	581868400	55700	55700	55700	55700	0
69	20231101	191800	581868400	55700	55700	55700	55700	0
70	20231101	191700	581868400	55700	55700	55700	55700	0
71	20231101	191600	581868400	55700	55700	55700	55700	0
72	20231101	191500	581868400	55700	55700	55700	55700	0
73	20231101	191400	581868400	55700	55700	55700	55700	0
74	20231101	191300	581868400	55700	55700	55700	55700	0
75	20231101	191200	581868400	55700	55700	55700	55700	0
76	20231101	191100	581868400	55700	55700	55700	55700	0
77	20231101	191000	581868400	55700	55700	55700	55700	0
78	20231101	190900	581868400	55700	55700	55700	55700	0
79	20231101	190800	581868400	55700	55700	55700	55700	0
80	20231101	190700	581868400	55700	55700	55700	55700	0
81	20231101	190600	581868400	55700	55700	55700	55700	0
82	20231101	190500	581868400	55700	55700	55700	55700	0
83	20231101	190400	581868400	55700	55700	55700	55700	0
84	20231101	190300	581868400	55700	55700	55700	55700	0
85	20231101	190200	581868400	55700	55700	55700	55700	0
86	20231101	190100	581868400	55700	55700	55700	55700	0
87	20231101	190000	581868400	55700	55700	55700	55700	0
88	20231101	185900	581868400	55700	55700	55700	55700	0
89	20231101	185800	581868400	55700	55700	55700	55700	0
90	20231101	185700	581868400	55700	55700	55700	55700	0
91	20231101	185600	581868400	55700	55700	55700	55700	0
92	20231101	185500	581868400	55700	55700	55700	55700	113
93	20231101	185400	581868400	55700	55700	55700	55700	0
94	20231101	185300	581868400	55700	55700	55700	55700	0
95	20231101	185200	581868400	55700	55700	55700	55700	0
96	20231101	185100	581868400	55700	55700	55700	55700	0
97	20231101	185000	581868400	55700	55700	55700	55700	0
98	20231101	184900	581868400	55700	55700	55700	55700	0
99	20231101	184800	581868400	55700	55700	55700	55700	0
100	20231101	184700	581868400	55700	55700	55700	55700	0
101	20231101	184600	581868400	55700	55700	55700	55700	0
102	20231101	184500	581868400	55700	55700	55700	55700	0
103	20231101	184400	581868400	55700	55700	55700	55700	0
104	20231101	184300	581868400	55700	55700	55700	55700	0
105	20231101	184200	581868400	55700	55700	55700	55700	0
106	20231101	184100	581868400	55700	55700	55700	55700	0
107	20231101	184000	581868400	55700	55700	55700	55700	0
108	20231101	183900	581868400	55700	55700	55700	55700	0
109	20231101	183800	581868400	55700	55700	55700	55700	0
110	20231101	183700	581868400	55700	55700	55700	55700	0
111	20231101	183600	581868400	55700	55700	55700	55700	0
112	20231101	183500	581868400	55700	55700	55700	55700	0
113	20231101	183400	581868400	55700	55700	55700	55700	0
114	20231101	183300	581868400	55700	55700	55700	55700	0
115	20231101	183200	581868400	55700	55700	55700	55700	0
116	20231101	183100	581868400	55700	55700	55700	55700	0
117	20231101	183000	581868400	55700	55700	55700	55700	0
118	20231101	182900	581868400	55700	55700	55700	55700	0
119	20231101	182800	581868400	55700	55700	55700	55700	0
120	20231101	182700	581868400	55700	55700	55700	55700	0
121	20231101	182600	581868400	55700	55700	55700	55700	0
122	20231101	182500	581868400	55700	55700	55700	55700	113
123	20231101	182400	581868400	55700	55700	55700	55700	0
124	20231101	182300	581868400	55700	55700	55700	55700	0
125	20231101	182200	581868400	55700	55700	55700	55700	0
126	20231101	182100	581868400	55700	55700	55700	55700	0
127	20231101	182000	581868400	55700	55700	55700	55700	0
128	20231101	181900	581868400	55700	55700	55700	55700	0
129	20231101	181800	581868400	55700	55700	55700	55700	0
130	20231101	181700	581868400	55700	55700	55700	55700	0
131	20231101	181600	581868400	55700	55700	55700	55700	0
132	20231101	181500	581868400	55700	55700	55700	55700	0
133	20231101	181400	581868400	55700	55700	55700	55700	0
134	20231101	181300	581868400	55700	55700	55700	55700	0
135	20231101	181200	581868400	55700	55700	55700	55700	0
136	20231101	181100	581868400	55700	55700	55700	55700	0
137	20231101	181000	581868400	55700	55700	55700	55700	0
138	20231101	180900	581868400	55700	55700	55700	55700	0
139	20231101	180800	581868400	55700	55700	55700	55700	0
140	20231101	180700	581868400	55700	55700	55700	55700	0
141	20231101	180600	581868400	55700	55700	55700	55700	0
142	20231101	180500	581868400	55700	55700	55700	55700	0
143	20231101	180400	581868400	55700	55700	55700	55700	0
144	20231101	180300	581868400	55700	55700	55700	55700	0
145	20231101	180200	581868400	55700	55700	55700	55700	0
146	20231101	180100	581868400	55700	55700	55700	55700	0
147	20231101	180000	581868400	55700	55700	55700	55700	0
148	20231101	175900	581868400	55700	55700	55700	55700	0
149	20231101	175800	581868400	55700	55700	55700	55700	0
150	20231101	175700	581868400	55700	55700	55700	55700	0
151	20231101	175600	581868400	55700	55700	55700	55700	0
152	20231101	175500	581868400	55700	55700	55700	55700	113
153	20231101	175400	581868400	55700	55700	55700	55700	0
154	20231101	175300	581868400	55700	55700	55700	55700	0
155	20231101	175200	581868400	55700	55700	55700	55700	0
156	20231101	175100	581868400	55700	55700	55700	55700	0
157	20231101	175000	581868400	55700	55700	55700	55700	0
158	20231101	174900	581868400	55700	55700	55700	55700	0
159	20231101	174800	581868400	55700	55700	55700	55700	0
160	20231101	174700	581868400	55700	55700	55700	55700	0
161	20231101	174600	581868400	55700	55700	55700	55700	0
162	20231101	174500	581868400	55700	55700	55700	55700	0
163	20231101	174400	581868400	55700	55700	55700	55700	0
164	20231101	174300	581868400	55700	55700	55700	55700	0
165	20231101	174200	581868400	55700	55700	55700	55700	0
166	20231101	174100	581868400	55700	55700	55700	55700	0
167	20231101	174000	581868400	55700	55700	55700	55700	0
168	20231101	173900	581868400	55700	55700	55700	55700	0
169	20231101	173800	581868400	55700	55700	55700	55700	0
170	20231101	173700	581868400	55700	55700	55700	55700	0
171	20231101	173600	581868400	55700	55700	55700	55700	0
172	20231101	173500	581868400	55700	55700	55700	55700	0
173	20231101	173400	581868400	55700	55700	55700	55700	0
174	20231101	173300	581868400	55700	55700	55700	55700	0
175	20231101	173200	581868400	55700	55700	55700	55700	0
176	20231101	173100	581868400	55700	55700	55700	55700	0
177	20231101	173000	581868400	55700	55700	55700	55700	0
178	20231101	172900	581868400	55700	55700	55700	55700	0
179	20231101	172800	581868400	55700	55700	55700	55700	0
180	20231101	172700	581868400	55700	55700	55700	55700	0
181	20231101	172600	581868400	55700	55700	55700	55700	0
182	20231101	172500	581868400	55700	55700	55700	55700	113
183	20231101	172400	581868400	55700	55700	55700	55700	0
184	20231101	172300	581868400	55700	55700	55700	55700	0
185	20231101	172200	581868400	55700	55700	55700	55700	0
186	20231101	172100	581868400	55700	55700	55700	55700	0
187	20231101	172000	581868400	55700	55700	55700	55700	0
188	20231101	171900	581868400	55700	55700	55700	55700	0
189	20231101	171800	581868400	55700	55700	55700	55700	0
190	20231101	171700	581868400	55700	55700	55700	55700	0
191	20231101	171600	581868400	55700	55700	55700	55700	0
192	20231101	171500	581868400	55700	55700	55700	55700	0
193	20231101	171400	581868400	55700	55700	55700	55700	0
194	20231101	171300	581868400	55700	55700	55700	55700	0
195	20231101	171200	581868400	55700	55700	55700	55700	0
196	20231101	171100	581868400	55700	55700	55700	55700	0
197	20231101	171000	581868400	55700	55700	55700	55700	0
198	20231101	170900	581868400	55700	55700	55700	55700	0
199	20231101	170800	581868400	55700	55700	55700	55700	0
200	20231101	170700	581868400	55700	55700	55700	55700	0
201	20231101	170600	581868400	55700	55700	55700	55700	0
202	20231101	170500	581868400	55700	55700	55700	55700	0
203	20231101	170400	581868400	55700	55700	55700	55700	0
204	20231101	170300	581868400	55700	55700	55700	55700	0
205	20231101	170200	581868400	55700	55700	55700	55700	0
206	20231101	170100	581868400	55700	55700	55700	55700	0
207	20231101	170000	581868400	55700	55700	55700	55700	0
208	20231101	165900	581868400	55700	55700	55700	55700	0
209	20231101	165800	581868400	55700	55700	55700	55700	0
210	20231101	165700	581868400	55700	55700	55700	55700	0
211	20231101	165600	581868400	55700	55700	55700	55700	0
212	20231101	165500	581868400	55700	55700	55700	55700	113
213	20231101	165400	581868400	55700	55700	55700	55700	0
214	20231101	165300	581868400	55700	55700	55700	55700	0
215	20231101	165200	581868400	55700	55700	55700	55700	0
216	20231101	165100	581868400	55700	55700	55700	55700	0
217	20231101	165000	581868400	55700	55700	55700	55700	0
218	20231101	164900	581868400	55700	55700	55700	55700	0
219	20231101	164800	581868400	55700	55700	55700	55700	0
220	20231101	164700	581868400	55700	55700	55700	55700	0
221	20231101	164600	581868400	55700	55700	55700	55700	0
222	20231101	164500	581868400	55700	55700	55700	55700	0
223	20231101	164400	581868400	55700	55700	55700	55700	0
224	20231101	164300	581868400	55700	55700	55700	55700	0
225	20231101	164200	581868400	55700	55700	55700	55700	0
226	20231101	164100	581868400	55700	55700	55700	55700	0
227	20231101	164000	581868400	55700	55700	55700	55700	0
228	20231101	163900	581868400	55700	55700	55700	55700	0
229	20231101	163800	581868400	55700	55700	55700	55700	0
230	20231101	163700	581868400	55700	55700	55700	55700	0
231	20231101	163600	581868400	55700	55700	55700	55700	0
232	20231101	163500	581868400	55700	55700	55700	55700	0
233	20231101	163400	581868400	55700	55700	55700	55700	0
234	20231101	163300	581868400	55700	55700	55700	55700	0
235	20231101	163200	581868400	55700	55700	55700	55700	0
236	20231101	163100	581868400	55700	55700	55700	55700	0
237	20231101	163000	581868400	55700	55700	55700	55700	0
238	20231101	162900	581868400	55700	55700	55700	55700	0
239	20231101	162800	581868400	55700	55700	55700	55700	0
240	20231101	162700	581868400	55700	55700	55700	55700	0
241	20231101	162600	581868400	55700	55700	55700	55700	0
242	20231101	162500	581868400	55700	55700	55700	55700	113
243	20231101	162400	581868400	55700	55700	55700	55700	0
244	20231101	162300	581868400	55700	55700	55700	55700	0
245	20231101	162200	581868400	55700	55700	55700	55700	0
246	20231101	162100	581868400	55700	55700	55700	55700	0
247	20231101	162000	581868400	55700	55700	55700	55700	0
248	20231101	161900	581868400	55700	55700	55700	55700	0
249	20231101	161800	581868400	55700	55700	55700	55700	0
250	20231101	161700	581868400	55700	55700	55700	55700	0
251	20231101	161600	581868400	55700	55700	55700	55700	0
252	20231101	161500	581868400	55700	55700	55700	55700	0
253	20231101	161400	581868400	55700	55700	55700	55700	0
254	20231101	161300	581868400	55700	55700	55700	55700	0
255	20231101	161200	581868400	55700	55700	55700	55700	0
256	20231101	161100	581868400	55700	55700	55700	55700	0
257	20231101	161000	581868400	55700	55700	55700	55700	0
258	20231101	160900	581868400	55700	55700	55700	55700	0
259	20231101	160800	581868400	55700	55700	55700	55700	0
260	20231101	160700	581868400	55700	55700	55700	55700	0
261	20231101	160600	581868400	55700	55700	55700	55700	0
262	20231101	160500	581868400	55700	55700	55700	55700	0
263	20231101	160400	581868400	55700	55700	55700	55700	0
264	20231101	160300	581868400	55700	55700	55700	55700	0
265	20231101	160200	581868400	55700	55700	55700	55700	0
266	20231101	160100	581868400	55700	55700	55700	55700	0
267	20231101	160000	581868400	55700	55700	55700	55700	0
268	20231101	155900	581868400	55700	55700	55700	55700	0
269	20231101	155800	581868400	55700	55700	55700	55700	0
270	20231101	155700	581868400	55700	55700	55700	55700	0
271	20231101	155600	581868400	55700	55700	55700	55700	0
272	20231101	155500	581868400	55700	55700	55700	55700	113
273	20231101	155400	581868400	55700	55700	55700	55700	0
274	20231101	155300	581868400	55700	55700	55700	55700	0
275	20231101	155200	581868400	55700	55700	55700	55700	0
276	20231101	155100	581868400	55700	55700	55700	55700	0
277	20231101	155000	581868400	55700	55700	55700	55700	0
278	20231101	154900	581868400	55700	55700	55700	55700	0
279	20231101	154800	581868400	55700	55700	55700	55700	0
280	20231101	154700	581868400	55700	55700	55700	55700	0
281	20231101	154600	581868400	55700	55700	55700	55700	0
282	20231101	154500	581868400	55700	55700	55700	55700	0
283	20231101	154400	581868400	55700	55700	55700	55700	0
284	20231101	154300	581868400	55700	55700	55700	55700	0
285	20231101	154200	581868400	55700	55700	55700	55700	0
286	20231101	154100	581868400	55700	55700	55700	55700	0
287	20231101	154000	581868400	55700	55700	55700	55700	0
288	20231101	153900	581868400	55700	55700	55700	55700	0
289	20231101	153800	581868400	55700	55700	55700	55700	0
290	20231101	153700	581868400	55700	55700	55700	55700	0
291	20231101	153600	581868400	55700	55700	55700	55700	0
292	20231101	153500	581868400	55700	55700	55700	55700	0
293	20231101	153400	581868400	55700	55700	55700	55700	0
294	20231101	153300	581868400	55700	55700	55700	55700	0
295	20231101	153200	581868400	55700	55700	55700	55700	0
296	20231101	153100	581868400	55700	55700	55700	55700	0
297	20231101	153000	581868400	55700	55700	55700	55700	113
298	20231101	152900	575574300	55700	55700	55700	55700	0
299	20231101	152800	575574300	55700	55700	55700	55700	0
300	20231101	152700	575574300	55700	55700	55700	55700	0
301	20231101	152600	575574300	55700	55700	55700	55700	0
302	20231101	152500	575574300	55700	55700	55700	55700	0
303	20231101	152400	575574300	55700	55700	55700	55700	0
304	20231101	152300	575574300	55700	55700	55700	55700	0
305	20231101	152200	575574300	55700	55700	55700	55700	0
306	20231101	152100	575574300	55700	55700	55700	55700	0
307	20231101	152000	575574300	55700	55700	55700	55700	0
308	20231101	151900	575574300	55700	55500	55700	55500	13
309	20231101	151800	574852600	55500	55500	55500	55500	4
310	20231101	151700	574630600	55500	55500	55500	55500	2
311	20231101	151600	574519600	55500	55500	55500	55500	350
312	20231101	151500	555094600	55600	55600	55600	55600	0
313	20231101	151400	555094600	55600	55600	55600	55600	0
314	20231101	151300	555094600	55600	55600	55600	55600	3
315	20231101	151200	554927800	55500	55500	55500	55500	0
316	20231101	151100	554927800	55500	55500	55500	55500	0
317	20231101	151000	554927800	55500	55500	55500	55500	0
318	20231101	150900	554927800	55500	55500	55500	55500	1
319	20231101	150800	554872300	55500	55500	55500	55500	0
320	20231101	150700	554872300	55500	55500	55500	55500	0
321	20231101	150600	554872300	55500	55500	55500	55500	14
322	20231101	150500	554095300	55500	55500	55500	55500	1
323	20231101	150400	554039800	55500	55500	55500	55500	0
324	20231101	150300	554039800	55500	55500	55500	55500	0
325	20231101	150200	554039800	55500	55500	55500	55500	58
326	20231101	150100	550820800	55500	55500	55500	55500	1
327	20231101	150000	550765300	55800	55600	55800	55600	51
328	20231101	145900	547921900	55600	55500	55600	55500	8
329	20231101	145800	547477500	55500	55300	55600	55300	16
330	20231101	145700	546589700	55300	55500	55500	55300	2
331	20231101	145600	546478900	55500	55300	55600	55300	37
332	20231101	145500	544425200	55400	55600	55600	55400	155
333	20231101	145400	535838000	55400	55400	55400	55400	21
334	20231101	145300	534674600	55400	55400	55700	55400	34
335	20231101	145200	532781900	55400	55400	55400	55400	1
336	20231101	145100	532726500	55500	55700	55700	55500	184
337	20231101	145000	522514300	55500	55800	55800	55500	9
338	20231101	144900	522012700	55500	55500	55500	55500	1
339	20231101	144800	521957200	55800	55600	55800	55600	50
340	20231101	144700	519177000	55600	55700	55700	55600	33
341	20231101	144600	517339600	55700	55800	55800	55700	5
342	20231101	144500	517061000	55500	55800	55800	55500	2
343	20231101	144400	516949700	55700	55700	55700	55700	25
344	20231101	144300	515557200	55700	55700	55700	55700	4
345	20231101	144200	515334400	55700	55700	55700	55700	26
346	20231101	144100	513886200	55700	55700	55700	55700	2
347	20231101	144000	513774800	55800	55800	55800	55800	5
348	20231101	143900	513495800	55800	55800	55800	55800	26
349	20231101	143800	512045000	55800	55800	55800	55800	1
350	20231101	143700	511989200	55800	55800	55800	55800	3
351	20231101	143600	511821800	55800	55800	55800	55800	26
352	20231101	143500	510371000	55800	55800	55800	55800	1
353	20231101	143400	510315200	55500	55800	55800	55500	5
354	20231101	143300	510036500	55800	55700	55800	55700	27
355	20231101	143200	508532500	55700	55700	55700	55700	10
356	20231101	143100	507975500	55800	55500	55800	55500	11
357	20231101	143000	507364700	55900	55900	55900	55900	55
358	20231101	142900	504290200	55900	55900	55900	55900	0
359	20231101	142800	504290200	55900	55900	55900	55900	1
360	20231101	142700	504234300	55900	55800	55900	55800	30
361	20231101	142600	502559900	55800	55800	55800	55800	2
362	20231101	142500	502448300	55800	55800	55800	55800	1
363	20231101	142400	502392500	55700	55700	55700	55700	27
364	20231101	142300	500888600	55800	55800	55800	55800	1
365	20231101	142200	500832800	55800	55800	55800	55800	0
366	20231101	142100	500832800	55800	55800	55800	55500	15
367	20231101	142000	499998800	55800	55800	55800	55800	1
368	20231101	141900	499943000	55800	55800	55800	55800	0
369	20231101	141800	499943000	55800	55800	55800	55800	26
370	20231101	141700	498492200	55800	55800	55800	55800	3
371	20231101	141600	498324800	55800	55800	55800	55800	1
372	20231101	141500	498269000	55800	55800	55800	55800	27
373	20231101	141400	496762400	55800	55800	55800	55800	4
374	20231101	141300	496539200	55800	55800	55800	55800	1
375	20231101	141200	496483400	55800	55800	55800	55800	26
376	20231101	141100	495032600	55800	55800	55800	55800	5
377	20231101	141000	494753600	55700	55800	55800	55700	112
378	20231101	140900	488515100	55600	55600	55600	55600	25
379	20231101	140800	487125100	55600	55600	55600	55600	5
380	20231101	140700	486847100	55600	55600	55600	55600	26
381	20231101	140600	485401500	55600	55600	55600	55600	1
382	20231101	140500	485345900	55600	55600	55600	55600	1
383	20231101	140400	485290300	55600	55600	55600	55600	28
384	20231101	140300	483733500	55600	55600	55600	55600	1
385	20231101	140200	483677900	55600	55600	55600	55600	0
386	20231101	140100	483677900	55600	55800	55800	55500	146
387	20231101	140000	475559400	55800	55800	55800	55800	1
388	20231101	135900	475503600	55600	55600	55600	55600	1
389	20231101	135800	475448000	55900	55800	55900	55800	29
390	20231101	135700	473829400	55800	55800	55800	55800	0
391	20231101	135600	473829400	55800	55800	55800	55800	1
392	20231101	135500	473773600	55800	55800	55800	55800	31
393	20231101	135400	472043800	55800	55800	55800	55800	34
394	20231101	135300	470146600	55800	55800	55800	55800	2
395	20231101	135200	470035000	55800	55800	55800	55800	26
396	20231101	135100	468584200	55800	55800	55800	55800	4
397	20231101	135000	468361000	55600	55800	55800	55600	2
398	20231101	134900	468249600	55800	55800	55800	55800	25
399	20231101	134800	466854600	55800	55600	55800	55600	13
400	20231101	134700	466131000	55900	55900	55900	55900	1
401	20231101	134600	466075100	55900	55900	55900	55900	27
402	20231101	134500	464565800	55900	55900	55900	55900	5
403	20231101	134400	464286300	55900	55900	55900	55900	0
404	20231101	134300	464286300	55900	55900	55900	55900	31
405	20231101	134200	462553400	55900	55900	55900	55900	3
406	20231101	134100	462385700	55900	55900	55900	55900	1
407	20231101	134000	462329800	55800	55900	55900	55800	28
408	20231101	133900	460767300	55900	55900	55900	55900	0
409	20231101	133800	460767300	55900	55900	55900	55900	5
410	20231101	133700	460487800	55900	55900	55900	55900	25
411	20231101	133600	459090300	55900	55900	55900	55900	1
412	20231101	133500	459034400	55800	55900	55900	55800	5
413	20231101	133400	458755000	55700	55700	55700	55700	21
414	20231101	133300	457585300	55700	55600	55800	55600	22
415	20231101	133200	456361600	56000	55800	56000	55800	30
416	20231101	133100	454686800	55800	55800	55800	55800	1
417	20231101	133000	454631000	55800	55800	55800	55800	1
418	20231101	132900	454575200	55800	55800	55800	55800	28
419	20231101	132800	453012800	55800	55800	55800	55800	1
420	20231101	132700	452957000	55800	55800	55800	55800	0
421	20231101	132600	452957000	55800	55800	55800	55800	27
422	20231101	132500	451450400	55800	55800	55800	55800	5
423	20231101	132400	451171400	55900	55900	55900	55900	0
424	20231101	132300	451171400	55900	55700	55900	55700	26
425	20231101	132200	449723000	55700	55600	55700	55600	5
426	20231101	132100	449444700	55700	55700	55700	55700	2
427	20231101	132000	449333300	55700	55700	55700	55700	26
428	20231101	131900	447885100	55700	55700	55700	55700	4
429	20231101	131800	447662300	55800	55800	55800	55800	0
430	20231101	131700	447662300	55800	55800	55800	55800	46
431	20231101	131600	445095500	55800	55800	55800	55800	3
432	20231101	131500	444928100	55600	55600	55600	55600	5
433	20231101	131400	444650100	55700	55900	55900	55700	93
434	20231101	131300	439465000	55900	55900	55900	55900	0
435	20231101	131200	439465000	55900	55900	55900	55900	4
436	20231101	131100	439241400	55700	55700	56000	55700	52
437	20231101	131000	436340200	55700	55700	55700	55700	0
438	20231101	130900	436340200	55700	55700	55700	55700	3
439	20231101	130800	436173100	55700	55700	55700	55700	24
440	20231101	130700	434836300	55700	55700	55700	55700	0
441	20231101	130600	434836300	55700	55700	55700	55700	4
442	20231101	130500	434613500	55700	55700	55700	55700	26
443	20231101	130400	433165300	55700	55700	55700	55700	0
444	20231101	130300	433165300	55700	55700	55700	55700	3
445	20231101	130200	432998200	55500	55500	55500	55500	6
446	20231101	130100	432665200	55500	55500	55500	55500	0
447	20231101	130000	432665200	55500	55700	55700	55500	106
448	20231101	125900	426782000	55700	55700	55700	55700	29
449	20231101	125800	425166700	55700	55700	55700	55700	0
450	20231101	125700	425166700	55700	55700	55700	55700	26
451	20231101	125600	423718500	55700	55700	55700	55700	3
452	20231101	125500	423551400	55700	55700	55700	55700	0
453	20231101	125400	423551400	55700	55700	55700	55700	25
454	20231101	125300	422158900	55700	55700	55700	55700	4
455	20231101	125200	421936100	55600	55700	55700	55600	82
456	20231101	125100	417376400	55700	55700	55700	55700	32
457	20231101	125000	415594000	55700	55700	55700	55700	12
458	20231101	124900	414925600	55700	55700	55700	55700	5
459	20231101	124800	414647100	55600	55600	55600	55600	0
460	20231101	124700	414647100	55600	55700	55700	55600	113
461	20231101	124600	408355600	56000	56000	56000	56000	4
462	20231101	124500	408131600	56000	56000	56000	56000	26
463	20231101	124400	406675600	56000	56000	56000	56000	0
464	20231101	124300	406675600	56000	56000	56000	56000	3
465	20231101	124200	406507600	56000	56000	56000	56000	25
466	20231101	124100	405107600	56000	56000	56000	56000	0
467	20231101	124000	405107600	56000	56000	56000	56000	4
468	20231101	123900	404883600	55900	55900	55900	55900	26
469	20231101	123800	403430200	55900	55900	55900	55900	4
470	20231101	123700	403206600	56000	56000	56000	56000	3
471	20231101	123600	403038600	56000	56000	56000	56000	26
472	20231101	123500	401582600	56000	56000	56000	56000	0
473	20231101	123400	401582600	56000	56000	56000	56000	0
474	20231101	123300	401582600	56000	56000	56000	56000	28
475	20231101	123200	400014600	56000	56000	56000	56000	0
476	20231101	123100	400014600	56000	56000	56000	56000	0
477	20231101	123000	400014600	56000	56000	56000	56000	30
478	20231101	122900	398334600	55700	55700	55700	55700	1
479	20231101	122800	398278900	56000	56000	56000	56000	0
480	20231101	122700	398278900	56000	56000	56000	56000	28
481	20231101	122600	396710900	56000	56000	56000	56000	0
482	20231101	122500	396710900	56000	56000	56000	56000	0
483	20231101	122400	396710900	56000	56000	56000	56000	30
484	20231101	122300	395030900	55900	55900	55900	55900	0
485	20231101	122200	395030900	55900	55900	55900	55900	42
486	20231101	122100	392683100	55900	55900	55900	55900	0
487	20231101	122000	392683100	55900	55900	55900	55900	3
488	20231101	121900	392515400	55900	55900	55900	55900	26
489	20231101	121800	391062000	55900	55900	55900	55900	0
490	20231101	121700	391062000	55900	55900	55900	55900	4
491	20231101	121600	390838400	55900	55900	55900	55900	26
492	20231101	121500	389385000	55900	55900	55900	55900	0
493	20231101	121400	389385000	55900	55900	55900	55900	3
494	20231101	121300	389217300	55600	55600	55600	55600	9
495	20231101	121200	388716900	55600	55600	55600	55600	1
496	20231101	121100	388661300	55600	55900	55900	55600	20
497	20231101	121000	387548100	55800	55700	55800	55700	26
498	20231101	120900	386097400	55800	55800	55800	55800	0
499	20231101	120800	386097400	55800	55800	55800	55800	0
500	20231101	120700	386097400	55800	55800	55800	55800	28
501	20231101	120600	384535000	55800	55800	55800	55800	0
502	20231101	120500	384535000	55800	55800	55800	55800	0
503	20231101	120400	384535000	55800	55800	55800	55600	39
504	20231101	120300	382360600	55600	55600	55600	55600	2
505	20231101	120200	382249400	55800	55800	55800	55800	10
506	20231101	120100	381691400	55800	55800	55800	55800	29
507	20231101	120000	380073200	55800	55800	55800	55800	2
508	20231101	115900	379961600	55800	55800	55800	55800	0
509	20231101	115800	379961600	55800	55800	55800	55800	29
510	20231101	115700	378343400	55800	55800	55800	55800	0
511	20231101	115600	378343400	55800	55800	55800	55800	1
512	20231101	115500	378287600	55500	55500	55500	55500	1
513	20231101	115400	378232100	55800	55600	55800	55600	4
514	20231101	115300	378009100	55800	55800	55800	55800	0
515	20231101	115200	378009100	55800	55800	55800	55800	26
516	20231101	115100	376558300	55800	55800	55800	55800	4
517	20231101	115000	376335100	55700	55700	55700	55700	0
518	20231101	114900	376335100	55700	55700	55700	55700	26
519	20231101	114800	374886900	55700	55700	55700	55700	4
520	20231101	114700	374664100	55700	55700	55700	55700	25
521	20231101	114600	373271600	55700	55700	55700	55700	2
522	20231101	114500	373160200	55800	55800	55800	55800	4
523	20231101	114400	372937000	55800	55800	55800	55800	53
524	20231101	114300	369979600	55800	55800	55800	55800	0
525	20231101	114200	369979600	55800	55800	55800	55800	0
526	20231101	114100	369979600	55800	55800	55800	55800	28
527	20231101	114000	368417200	55800	55700	55800	55700	45
528	20231101	113900	365908000	55800	55800	55800	55800	0
529	20231101	113800	365908000	55800	55700	55800	55700	29
530	20231101	113700	364292300	55700	55700	55700	55700	0
531	20231101	113600	364292300	55700	55700	55700	55700	1
532	20231101	113500	364236600	55700	55500	55700	55500	10
533	20231101	113400	363679800	55600	55600	55600	55600	34
534	20231101	113300	361789400	55600	55600	55600	55600	1
535	20231101	113200	361733800	55600	55600	55600	55600	29
536	20231101	113100	360121400	55600	55600	55600	55600	0
537	20231101	113000	360121400	55600	55600	55600	55600	0
538	20231101	112900	360121400	55600	55600	55600	55600	27
539	20231101	112800	358620200	55600	55500	55600	55400	24
540	20231101	112700	357289800	55500	55500	55500	55500	22
541	20231101	112600	356068800	55500	55700	55700	55400	966
542	20231101	112500	302466700	56000	56000	56000	56000	15
543	20231101	112400	301626700	56000	56000	56000	56000	0
544	20231101	112300	301626700	56000	56000	56000	56000	26
545	20231101	112200	300170700	56000	56000	56000	56000	4
546	20231101	112100	299946700	56000	56000	56000	56000	1
547	20231101	112000	299890700	55900	55900	55900	55900	26
548	20231101	111900	298437300	55900	55900	55900	55900	4
549	20231101	111800	298213700	55900	55900	55900	55900	0
550	20231101	111700	298213700	55900	55900	55900	55900	26
551	20231101	111600	296760300	55800	55800	55800	55800	4
552	20231101	111500	296537100	55800	55800	55800	55800	0
553	20231101	111400	296537100	55800	55800	55800	55800	26
554	20231101	111300	295086300	55800	55800	55800	55800	1
555	20231101	111200	295030500	55700	55800	55800	55700	49
556	20231101	111100	292298300	55800	55800	55800	55800	0
557	20231101	111000	292298300	55800	55800	55800	55800	4
558	20231101	110900	292075100	55800	55700	55800	55700	151
559	20231101	110800	283664000	55700	55700	55700	55700	1
560	20231101	110700	283608300	55800	55800	55800	55800	0
561	20231101	110600	283608300	55800	55900	56200	55800	122
562	20231101	110500	276794100	56000	56000	56000	56000	0
563	20231101	110400	276794100	56000	56000	56000	56000	0
564	20231101	110300	276794100	56000	56000	56000	56000	29
565	20231101	110200	275170100	56000	56000	56000	56000	1
566	20231101	110100	275114100	56000	56000	56000	56000	0
567	20231101	110000	275114100	56000	56000	56000	56000	27
568	20231101	105900	273602100	56000	56000	56000	56000	3
569	20231101	105800	273434100	56000	56000	56000	56000	1
570	20231101	105700	273378100	56000	56000	56000	56000	25
571	20231101	105600	271978100	56000	56000	56000	56000	7
572	20231101	105500	271586100	56000	56000	56000	56000	0
573	20231101	105400	271586100	56000	55900	56000	55900	27
574	20231101	105300	270076700	55900	56000	56000	55900	10
575	20231101	105200	269517400	55900	55900	55900	55900	24
576	20231101	105100	268175800	55900	56000	56000	55900	6
577	20231101	105000	267840300	56200	56200	56200	56200	5
578	20231101	104900	267559300	56100	56100	56100	56100	16
579	20231101	104800	266661700	56100	56200	56200	56100	22
580	20231101	104700	265427400	56200	56100	56300	56000	39
581	20231101	104600	263242300	56200	56300	56300	56200	134
582	20231101	104500	255711200	56400	56400	56400	56400	46
583	20231101	104400	253116800	56400	56400	56400	56400	0
584	20231101	104300	253116800	56400	56400	56400	56400	5
585	20231101	104200	252834800	56400	56400	56400	56400	35
586	20231101	104100	250860800	56400	56400	56400	56400	0
587	20231101	104000	250860800	56400	56400	56400	56400	29
588	20231101	103900	249225200	56400	56200	56400	56200	554
589	20231101	103800	218090200	56300	56300	56300	56300	10
590	20231101	103700	217527200	56400	56400	56400	56400	29
591	20231101	103600	215891600	56400	56400	56400	56400	1
592	20231101	103500	215835200	56400	56400	56400	56400	1
593	20231101	103400	215778800	56400	56400	56400	56400	26
594	20231101	103300	214312400	56400	56400	56400	56400	3
595	20231101	103200	214143200	56400	56400	56400	56400	0
596	20231101	103100	214143200	56400	56400	56400	56400	25
597	20231101	103000	212733200	56400	56400	56400	56400	4
598	20231101	102900	212507600	56200	56200	56200	56200	0
599	20231101	102800	212507600	56200	56500	56500	56200	28
600	20231101	102700	210926100	56500	56500	56500	56500	3
601	20231101	102600	210756600	56600	56600	56600	56600	20
602	20231101	102500	209624600	56600	56600	56600	56600	26
603	20231101	102400	208153000	56600	56600	56600	56600	4
604	20231101	102300	207926600	56600	56600	56600	56600	0
605	20231101	102200	207926600	56600	56600	56600	56600	25
606	20231101	102100	206511600	56600	56600	56600	56600	0
607	20231101	102000	206511600	56600	56600	56600	56600	3
608	20231101	101900	206341800	56600	56500	56600	56400	231
609	20231101	101800	193300500	56600	56600	56600	56600	0
610	20231101	101700	193300500	56600	56500	56600	56500	9
611	20231101	101600	192791600	56500	56500	56500	56500	0
612	20231101	101500	192791600	56500	56500	56500	56500	3
613	20231101	101400	192622100	56500	56500	56600	56500	5
614	20231101	101300	192339300	56500	56500	56500	56500	4
615	20231101	101200	192113300	56500	56500	56500	56500	4
616	20231101	101100	191887300	56700	56700	56700	56700	27
617	20231101	101000	190356400	56600	56500	56600	56500	112
618	20231101	100900	184018400	56600	56600	56600	56600	0
619	20231101	100800	184018400	56600	56700	56700	56600	87
620	20231101	100700	179086600	56700	56800	56800	56700	116
621	20231101	100600	172498000	56700	56700	56700	56700	3
622	20231101	100500	172327900	56700	56800	56800	56700	3
623	20231101	100400	172157600	56800	56700	56800	56700	141
624	20231101	100300	164159100	56700	56600	56700	56400	51
625	20231101	100200	161272900	56500	56500	56500	56400	255
626	20231101	100100	146866200	56400	56400	56400	56400	154
627	20231101	100000	138180600	56300	56100	56300	56100	565
628	20231101	095900	106422900	56100	56100	56100	56100	13
629	20231101	095800	105693600	56000	56000	56000	56000	1
630	20231101	095700	105637600	56000	56000	56000	56000	149
631	20231101	095600	97293600	56000	56000	56000	56000	86
632	20231101	095500	92477600	56000	56000	56000	56000	0
633	20231101	095400	92477600	56000	55900	56000	55900	116
634	20231101	095300	85992700	55900	55800	55900	55800	5
635	20231101	095200	85713300	55800	55800	55800	55700	14
636	20231101	095100	84933000	55800	55700	55800	55700	6
637	20231101	095000	84598700	55800	55900	55900	55800	4
638	20231101	094900	84375200	55800	55900	55900	55800	12
639	20231101	094800	83704900	55900	55800	55900	55800	12
640	20231101	094700	83034900	55800	55800	55800	55800	4
641	20231101	094600	82811700	55700	55700	55700	55700	18
642	20231101	094500	81809100	55800	55800	55800	55800	4
643	20231101	094400	81585900	55700	55900	55900	55600	84
644	20231101	094300	76906400	55700	55900	55900	55700	5
645	20231101	094200	76627400	56000	55900	56000	55800	5
646	20231101	094100	76347900	56000	55900	56000	55800	22
647	20231101	094000	75117000	55700	55700	55700	55700	54
648	20231101	093900	72109200	55700	56000	56000	55700	8
649	20231101	093800	71662400	56000	56000	56000	56000	4
650	20231101	093700	71438400	56000	55900	56000	55700	16
651	20231101	093600	70543900	56000	56000	56000	56000	0
652	20231101	093500	70543900	56000	55900	56000	55900	5
653	20231101	093400	70264000	56000	56100	56100	56000	38
654	20231101	093300	68135700	56100	56000	56100	56000	39
655	20231101	093200	65951300	55900	56000	56000	55900	4
656	20231101	093100	65727400	56100	55900	56100	55900	236
657	20231101	093000	52522000	55900	55900	55900	55900	15
658	20231101	092900	51683500	55900	55900	55900	55900	10
659	20231101	092800	51124500	55900	55900	55900	55900	5
660	20231101	092700	50845000	55900	55900	55900	55900	17
661	20231101	092600	49894700	55900	55800	55900	55800	21
662	20231101	092500	48721800	55800	55800	55800	55800	26
663	20231101	092400	47271000	55900	55900	55900	55900	2
664	20231101	092300	47159200	55900	56000	56000	55900	37
665	20231101	092200	45087600	56000	55800	56000	55800	92
666	20231101	092100	39939200	55900	55900	55900	55900	12
667	20231101	092000	39268400	56000	56000	56000	56000	0
668	20231101	091900	39268400	56000	56000	56000	56000	17
669	20231101	091800	38316400	55900	55700	55900	55700	129
670	20231101	091700	31117700	55700	55700	55700	55600	103
671	20231101	091600	25390500	55800	55800	55800	55700	10
672	20231101	091500	24833000	55800	55800	55800	55800	16
673	20231101	091400	23940200	55700	55700	55700	55700	30
674	20231101	091300	22269200	55600	55700	55700	55600	15
675	20231101	091200	21434700	55700	55700	55700	55700	1
676	20231101	091100	21379000	55600	55700	55800	55600	26
677	20231101	091000	19930200	55700	55800	55800	55700	106
678	20231101	090900	14025600	55700	55700	55700	55700	34
679	20231101	090800	12131800	55700	55700	55700	55700	0
680	20231101	090700	12131800	55700	55500	55700	55500	19
681	20231101	090600	11075600	55500	55400	55500	55400	16
682	20231101	090500	10188900	55400	55300	55400	55200	66
683	20231101	090400	6539200	55600	55600	55600	55600	4
684	20231101	090300	6316800	55600	55400	55600	55400	102
685	20231101	090200	663800	55400	55400	55400	55400	1
686	20231101	090100	608400	55400	55400	55400	55400	1
687	20231101	090000	553000	55300	55300	55300	55300	10