KissMeData/314930/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210200	1390040900	53900	53900	53900	53900	451
3	20231107	210100	1390040900	53900	53900	53900	53900	0
4	20231107	210000	1390040900	53900	53900	53900	53900	0
5	20231107	205900	1390040900	53900	53900	53900	53900	0
6	20231107	205800	1390040900	53900	53900	53900	53900	0
7	20231107	205700	1390040900	53900	53900	53900	53900	0
8	20231107	205600	1390040900	53900	53900	53900	53900	0
9	20231107	205500	1390040900	53900	53900	53900	53900	0
10	20231107	205400	1390040900	53900	53900	53900	53900	0
11	20231107	205300	1390040900	53900	53900	53900	53900	0
12	20231107	205200	1390040900	53900	53900	53900	53900	0
13	20231107	205100	1390040900	53900	53900	53900	53900	0
14	20231107	205000	1390040900	53900	53900	53900	53900	0
15	20231107	204900	1390040900	53900	53900	53900	53900	0
16	20231107	204800	1390040900	53900	53900	53900	53900	0
17	20231107	204700	1390040900	53900	53900	53900	53900	0
18	20231107	204600	1390040900	53900	53900	53900	53900	0
19	20231107	204500	1390040900	53900	53900	53900	53900	0
20	20231107	204400	1390040900	53900	53900	53900	53900	0
21	20231107	204300	1390040900	53900	53900	53900	53900	0
22	20231107	204200	1390040900	53900	53900	53900	53900	0
23	20231107	204100	1390040900	53900	53900	53900	53900	0
24	20231107	204000	1390040900	53900	53900	53900	53900	0
25	20231107	203900	1390040900	53900	53900	53900	53900	0
26	20231107	203800	1390040900	53900	53900	53900	53900	0
27	20231107	203700	1390040900	53900	53900	53900	53900	0
28	20231107	203600	1390040900	53900	53900	53900	53900	0
29	20231107	203500	1390040900	53900	53900	53900	53900	0
30	20231107	203400	1390040900	53900	53900	53900	53900	0
31	20231107	203300	1390040900	53900	53900	53900	53900	0
32	20231107	203200	1390040900	53900	53900	53900	53900	451
33	20231107	203100	1390040900	53900	53900	53900	53900	0
34	20231107	203000	1390040900	53900	53900	53900	53900	0
35	20231107	202900	1390040900	53900	53900	53900	53900	0
36	20231107	202800	1390040900	53900	53900	53900	53900	0
37	20231107	202700	1390040900	53900	53900	53900	53900	0
38	20231107	202600	1390040900	53900	53900	53900	53900	0
39	20231107	202500	1390040900	53900	53900	53900	53900	0
40	20231107	202400	1390040900	53900	53900	53900	53900	0
41	20231107	202300	1390040900	53900	53900	53900	53900	0
42	20231107	202200	1390040900	53900	53900	53900	53900	0
43	20231107	202100	1390040900	53900	53900	53900	53900	0
44	20231107	202000	1390040900	53900	53900	53900	53900	0
45	20231107	201900	1390040900	53900	53900	53900	53900	0
46	20231107	201800	1390040900	53900	53900	53900	53900	0
47	20231107	201700	1390040900	53900	53900	53900	53900	0
48	20231107	201600	1390040900	53900	53900	53900	53900	0
49	20231107	201500	1390040900	53900	53900	53900	53900	0
50	20231107	201400	1390040900	53900	53900	53900	53900	0
51	20231107	201300	1390040900	53900	53900	53900	53900	0
52	20231107	201200	1390040900	53900	53900	53900	53900	0
53	20231107	201100	1390040900	53900	53900	53900	53900	0
54	20231107	201000	1390040900	53900	53900	53900	53900	0
55	20231107	200900	1390040900	53900	53900	53900	53900	0
56	20231107	200800	1390040900	53900	53900	53900	53900	0
57	20231107	200700	1390040900	53900	53900	53900	53900	0
58	20231107	200600	1390040900	53900	53900	53900	53900	0
59	20231107	200500	1390040900	53900	53900	53900	53900	0
60	20231107	200400	1390040900	53900	53900	53900	53900	0
61	20231107	200300	1390040900	53900	53900	53900	53900	0
62	20231107	200200	1390040900	53900	53900	53900	53900	451
63	20231107	200100	1390040900	53900	53900	53900	53900	0
64	20231107	200000	1390040900	53900	53900	53900	53900	0
65	20231107	195900	1390040900	53900	53900	53900	53900	0
66	20231107	195800	1390040900	53900	53900	53900	53900	0
67	20231107	195700	1390040900	53900	53900	53900	53900	0
68	20231107	195600	1390040900	53900	53900	53900	53900	0
69	20231107	195500	1390040900	53900	53900	53900	53900	0
70	20231107	195400	1390040900	53900	53900	53900	53900	0
71	20231107	195300	1390040900	53900	53900	53900	53900	0
72	20231107	195200	1390040900	53900	53900	53900	53900	0
73	20231107	195100	1390040900	53900	53900	53900	53900	0
74	20231107	195000	1390040900	53900	53900	53900	53900	0
75	20231107	194900	1390040900	53900	53900	53900	53900	0
76	20231107	194800	1390040900	53900	53900	53900	53900	0
77	20231107	194700	1390040900	53900	53900	53900	53900	0
78	20231107	194600	1390040900	53900	53900	53900	53900	0
79	20231107	194500	1390040900	53900	53900	53900	53900	0
80	20231107	194400	1390040900	53900	53900	53900	53900	0
81	20231107	194300	1390040900	53900	53900	53900	53900	0
82	20231107	194200	1390040900	53900	53900	53900	53900	0
83	20231107	194100	1390040900	53900	53900	53900	53900	0
84	20231107	194000	1390040900	53900	53900	53900	53900	0
85	20231107	193900	1390040900	53900	53900	53900	53900	0
86	20231107	193800	1390040900	53900	53900	53900	53900	0
87	20231107	193700	1390040900	53900	53900	53900	53900	0
88	20231107	193600	1390040900	53900	53900	53900	53900	0
89	20231107	193500	1390040900	53900	53900	53900	53900	0
90	20231107	193400	1390040900	53900	53900	53900	53900	0
91	20231107	193300	1390040900	53900	53900	53900	53900	0
92	20231107	193200	1390040900	53900	53900	53900	53900	451
93	20231107	193100	1390040900	53900	53900	53900	53900	0
94	20231107	193000	1390040900	53900	53900	53900	53900	0
95	20231107	192900	1390040900	53900	53900	53900	53900	0
96	20231107	192800	1390040900	53900	53900	53900	53900	0
97	20231107	192700	1390040900	53900	53900	53900	53900	0
98	20231107	192600	1390040900	53900	53900	53900	53900	0
99	20231107	192500	1390040900	53900	53900	53900	53900	0
100	20231107	192400	1390040900	53900	53900	53900	53900	0
101	20231107	192300	1390040900	53900	53900	53900	53900	0
102	20231107	192200	1390040900	53900	53900	53900	53900	0
103	20231107	192100	1390040900	53900	53900	53900	53900	0
104	20231107	192000	1390040900	53900	53900	53900	53900	0
105	20231107	191900	1390040900	53900	53900	53900	53900	0
106	20231107	191800	1390040900	53900	53900	53900	53900	0
107	20231107	191700	1390040900	53900	53900	53900	53900	0
108	20231107	191600	1390040900	53900	53900	53900	53900	0
109	20231107	191500	1390040900	53900	53900	53900	53900	0
110	20231107	191400	1390040900	53900	53900	53900	53900	0
111	20231107	191300	1390040900	53900	53900	53900	53900	0
112	20231107	191200	1390040900	53900	53900	53900	53900	0
113	20231107	191100	1390040900	53900	53900	53900	53900	0
114	20231107	191000	1390040900	53900	53900	53900	53900	0
115	20231107	190900	1390040900	53900	53900	53900	53900	0
116	20231107	190800	1390040900	53900	53900	53900	53900	0
117	20231107	190700	1390040900	53900	53900	53900	53900	0
118	20231107	190600	1390040900	53900	53900	53900	53900	0
119	20231107	190500	1390040900	53900	53900	53900	53900	0
120	20231107	190400	1390040900	53900	53900	53900	53900	0
121	20231107	190300	1390040900	53900	53900	53900	53900	0
122	20231107	190200	1390040900	53900	53900	53900	53900	451
123	20231107	190100	1390040900	53900	53900	53900	53900	0
124	20231107	190000	1390040900	53900	53900	53900	53900	0
125	20231107	185900	1390040900	53900	53900	53900	53900	0
126	20231107	185800	1390040900	53900	53900	53900	53900	0
127	20231107	185700	1390040900	53900	53900	53900	53900	0
128	20231107	185600	1390040900	53900	53900	53900	53900	0
129	20231107	185500	1390040900	53900	53900	53900	53900	0
130	20231107	185400	1390040900	53900	53900	53900	53900	0
131	20231107	185300	1390040900	53900	53900	53900	53900	0
132	20231107	185200	1390040900	53900	53900	53900	53900	0
133	20231107	185100	1390040900	53900	53900	53900	53900	0
134	20231107	185000	1390040900	53900	53900	53900	53900	0
135	20231107	184900	1390040900	53900	53900	53900	53900	0
136	20231107	184800	1390040900	53900	53900	53900	53900	0
137	20231107	184700	1390040900	53900	53900	53900	53900	0
138	20231107	184600	1390040900	53900	53900	53900	53900	0
139	20231107	184500	1390040900	53900	53900	53900	53900	0
140	20231107	184400	1390040900	53900	53900	53900	53900	0
141	20231107	184300	1390040900	53900	53900	53900	53900	0
142	20231107	184200	1390040900	53900	53900	53900	53900	0
143	20231107	184100	1390040900	53900	53900	53900	53900	0
144	20231107	184000	1390040900	53900	53900	53900	53900	0
145	20231107	183900	1390040900	53900	53900	53900	53900	0
146	20231107	183800	1390040900	53900	53900	53900	53900	0
147	20231107	183700	1390040900	53900	53900	53900	53900	0
148	20231107	183600	1390040900	53900	53900	53900	53900	0
149	20231107	183500	1390040900	53900	53900	53900	53900	0
150	20231107	183400	1390040900	53900	53900	53900	53900	0
151	20231107	183300	1390040900	53900	53900	53900	53900	0
152	20231107	183200	1390040900	53900	53900	53900	53900	451
153	20231107	183100	1390040900	53900	53900	53900	53900	0
154	20231107	183000	1390040900	53900	53900	53900	53900	0
155	20231107	182900	1390040900	53900	53900	53900	53900	0
156	20231107	182800	1390040900	53900	53900	53900	53900	0
157	20231107	182700	1390040900	53900	53900	53900	53900	0
158	20231107	182600	1390040900	53900	53900	53900	53900	0
159	20231107	182500	1390040900	53900	53900	53900	53900	0
160	20231107	182400	1390040900	53900	53900	53900	53900	0
161	20231107	182300	1390040900	53900	53900	53900	53900	0
162	20231107	182200	1390040900	53900	53900	53900	53900	0
163	20231107	182100	1390040900	53900	53900	53900	53900	0
164	20231107	182000	1390040900	53900	53900	53900	53900	0
165	20231107	181900	1390040900	53900	53900	53900	53900	0
166	20231107	181800	1390040900	53900	53900	53900	53900	0
167	20231107	181700	1390040900	53900	53900	53900	53900	0
168	20231107	181600	1390040900	53900	53900	53900	53900	0
169	20231107	181500	1390040900	53900	53900	53900	53900	0
170	20231107	181400	1390040900	53900	53900	53900	53900	0
171	20231107	181300	1390040900	53900	53900	53900	53900	0
172	20231107	181200	1390040900	53900	53900	53900	53900	0
173	20231107	181100	1390040900	53900	53900	53900	53900	0
174	20231107	181000	1390040900	53900	53900	53900	53900	0
175	20231107	180900	1390040900	53900	53900	53900	53900	0
176	20231107	180800	1390040900	53900	53900	53900	53900	0
177	20231107	180700	1390040900	53900	53900	53900	53900	0
178	20231107	180600	1390040900	53900	53900	53900	53900	0
179	20231107	180500	1390040900	53900	53900	53900	53900	0
180	20231107	180400	1390040900	53900	53900	53900	53900	0
181	20231107	180300	1390040900	53900	53900	53900	53900	0
182	20231107	180200	1390040900	53900	53900	53900	53900	451
183	20231107	180100	1390040900	53900	53900	53900	53900	0
184	20231107	180000	1390040900	53900	53900	53900	53900	0
185	20231107	175900	1390040900	53900	53900	53900	53900	0
186	20231107	175800	1390040900	53900	53900	53900	53900	0
187	20231107	175700	1390040900	53900	53900	53900	53900	0
188	20231107	175600	1390040900	53900	53900	53900	53900	0
189	20231107	175500	1390040900	53900	53900	53900	53900	0
190	20231107	175400	1390040900	53900	53900	53900	53900	0
191	20231107	175300	1390040900	53900	53900	53900	53900	0
192	20231107	175200	1390040900	53900	53900	53900	53900	0
193	20231107	175100	1390040900	53900	53900	53900	53900	0
194	20231107	175000	1390040900	53900	53900	53900	53900	0
195	20231107	174900	1390040900	53900	53900	53900	53900	0
196	20231107	174800	1390040900	53900	53900	53900	53900	0
197	20231107	174700	1390040900	53900	53900	53900	53900	0
198	20231107	174600	1390040900	53900	53900	53900	53900	0
199	20231107	174500	1390040900	53900	53900	53900	53900	0
200	20231107	174400	1390040900	53900	53900	53900	53900	0
201	20231107	174300	1390040900	53900	53900	53900	53900	0
202	20231107	174200	1390040900	53900	53900	53900	53900	0
203	20231107	174100	1390040900	53900	53900	53900	53900	0
204	20231107	174000	1390040900	53900	53900	53900	53900	0
205	20231107	173900	1390040900	53900	53900	53900	53900	0
206	20231107	173800	1390040900	53900	53900	53900	53900	0
207	20231107	173700	1390040900	53900	53900	53900	53900	0
208	20231107	173600	1390040900	53900	53900	53900	53900	0
209	20231107	173500	1390040900	53900	53900	53900	53900	0
210	20231107	173400	1390040900	53900	53900	53900	53900	0
211	20231107	173300	1390040900	53900	53900	53900	53900	0
212	20231107	173200	1390040900	53900	53900	53900	53900	451
213	20231107	173100	1390040900	53900	53900	53900	53900	0
214	20231107	173000	1390040900	53900	53900	53900	53900	0
215	20231107	172900	1390040900	53900	53900	53900	53900	0
216	20231107	172800	1390040900	53900	53900	53900	53900	0
217	20231107	172700	1390040900	53900	53900	53900	53900	0
218	20231107	172600	1390040900	53900	53900	53900	53900	0
219	20231107	172500	1390040900	53900	53900	53900	53900	0
220	20231107	172400	1390040900	53900	53900	53900	53900	0
221	20231107	172300	1390040900	53900	53900	53900	53900	0
222	20231107	172200	1390040900	53900	53900	53900	53900	0
223	20231107	172100	1390040900	53900	53900	53900	53900	0
224	20231107	172000	1390040900	53900	53900	53900	53900	0
225	20231107	171900	1390040900	53900	53900	53900	53900	0
226	20231107	171800	1390040900	53900	53900	53900	53900	0
227	20231107	171700	1390040900	53900	53900	53900	53900	0
228	20231107	171600	1390040900	53900	53900	53900	53900	0
229	20231107	171500	1390040900	53900	53900	53900	53900	0
230	20231107	171400	1390040900	53900	53900	53900	53900	0
231	20231107	171300	1390040900	53900	53900	53900	53900	0
232	20231107	171200	1390040900	53900	53900	53900	53900	0
233	20231107	171100	1390040900	53900	53900	53900	53900	0
234	20231107	171000	1390040900	53900	53900	53900	53900	0
235	20231107	170900	1390040900	53900	53900	53900	53900	0
236	20231107	170800	1390040900	53900	53900	53900	53900	0
237	20231107	170700	1390040900	53900	53900	53900	53900	0
238	20231107	170600	1390040900	53900	53900	53900	53900	0
239	20231107	170500	1390040900	53900	53900	53900	53900	0
240	20231107	170400	1390040900	53900	53900	53900	53900	0
241	20231107	170300	1390040900	53900	53900	53900	53900	0
242	20231107	170200	1390040900	53900	53900	53900	53900	451
243	20231107	170100	1390040900	53900	53900	53900	53900	0
244	20231107	170000	1390040900	53900	53900	53900	53900	0
245	20231107	165900	1390040900	53900	53900	53900	53900	0
246	20231107	165800	1390040900	53900	53900	53900	53900	0
247	20231107	165700	1390040900	53900	53900	53900	53900	0
248	20231107	165600	1390040900	53900	53900	53900	53900	0
249	20231107	165500	1390040900	53900	53900	53900	53900	0
250	20231107	165400	1390040900	53900	53900	53900	53900	0
251	20231107	165300	1390040900	53900	53900	53900	53900	0
252	20231107	165200	1390040900	53900	53900	53900	53900	0
253	20231107	165100	1390040900	53900	53900	53900	53900	0
254	20231107	165000	1390040900	53900	53900	53900	53900	0
255	20231107	164900	1390040900	53900	53900	53900	53900	0
256	20231107	164800	1390040900	53900	53900	53900	53900	0
257	20231107	164700	1390040900	53900	53900	53900	53900	0
258	20231107	164600	1390040900	53900	53900	53900	53900	0
259	20231107	164500	1390040900	53900	53900	53900	53900	0
260	20231107	164400	1390040900	53900	53900	53900	53900	0
261	20231107	164300	1390040900	53900	53900	53900	53900	0
262	20231107	164200	1390040900	53900	53900	53900	53900	0
263	20231107	164100	1390040900	53900	53900	53900	53900	0
264	20231107	164000	1390040900	53900	53900	53900	53900	0
265	20231107	163900	1390040900	53900	53900	53900	53900	0
266	20231107	163800	1390040900	53900	53900	53900	53900	0
267	20231107	163700	1390040900	53900	53900	53900	53900	0
268	20231107	163600	1390040900	53900	53900	53900	53900	0
269	20231107	163500	1390040900	53900	53900	53900	53900	0
270	20231107	163400	1390040900	53900	53900	53900	53900	0
271	20231107	163300	1390040900	53900	53900	53900	53900	0
272	20231107	163200	1390040900	53900	53900	53900	53900	451
273	20231107	163100	1390040900	53900	53900	53900	53900	0
274	20231107	163000	1390040900	53900	53900	53900	53900	0
275	20231107	162900	1390040900	53900	53900	53900	53900	0
276	20231107	162800	1390040900	53900	53900	53900	53900	0
277	20231107	162700	1390040900	53900	53900	53900	53900	0
278	20231107	162600	1390040900	53900	53900	53900	53900	0
279	20231107	162500	1390040900	53900	53900	53900	53900	0
280	20231107	162400	1390040900	53900	53900	53900	53900	0
281	20231107	162300	1390040900	53900	53900	53900	53900	0
282	20231107	162200	1390040900	53900	53900	53900	53900	0
283	20231107	162100	1390040900	53900	53900	53900	53900	0
284	20231107	162000	1390040900	53900	53900	53900	53900	0
285	20231107	161900	1390040900	53900	53900	53900	53900	0
286	20231107	161800	1390040900	53900	53900	53900	53900	0
287	20231107	161700	1390040900	53900	53900	53900	53900	0
288	20231107	161600	1390040900	53900	53900	53900	53900	0
289	20231107	161500	1390040900	53900	53900	53900	53900	0
290	20231107	161400	1390040900	53900	53900	53900	53900	0
291	20231107	161300	1390040900	53900	53900	53900	53900	0
292	20231107	161200	1390040900	53900	53900	53900	53900	0
293	20231107	161100	1390040900	53900	53900	53900	53900	0
294	20231107	161000	1390040900	53900	53900	53900	53900	0
295	20231107	160900	1390040900	53900	53900	53900	53900	0
296	20231107	160800	1390040900	53900	53900	53900	53900	0
297	20231107	160700	1390040900	53900	53900	53900	53900	0
298	20231107	160600	1390040900	53900	53900	53900	53900	0
299	20231107	160500	1390040900	53900	53900	53900	53900	0
300	20231107	160400	1390040900	53900	53900	53900	53900	0
301	20231107	160300	1390040900	53900	53900	53900	53900	0
302	20231107	160200	1390040900	53900	53900	53900	53900	451
303	20231107	160100	1390040900	53900	53900	53900	53900	0
304	20231107	160000	1390040900	53900	53900	53900	53900	0
305	20231107	155900	1390040900	53900	53900	53900	53900	0
306	20231107	155800	1390040900	53900	53900	53900	53900	0
307	20231107	155700	1390040900	53900	53900	53900	53900	0
308	20231107	155600	1390040900	53900	53900	53900	53900	0
309	20231107	155500	1390040900	53900	53900	53900	53900	0
310	20231107	155400	1390040900	53900	53900	53900	53900	0
311	20231107	155300	1390040900	53900	53900	53900	53900	0
312	20231107	155200	1390040900	53900	53900	53900	53900	0
313	20231107	155100	1390040900	53900	53900	53900	53900	0
314	20231107	155000	1390040900	53900	53900	53900	53900	0
315	20231107	154900	1390040900	53900	53900	53900	53900	0
316	20231107	154800	1390040900	53900	53900	53900	53900	0
317	20231107	154700	1390040900	53900	53900	53900	53900	0
318	20231107	154600	1390040900	53900	53900	53900	53900	0
319	20231107	154500	1390040900	53900	53900	53900	53900	0
320	20231107	154400	1390040900	53900	53900	53900	53900	0
321	20231107	154300	1390040900	53900	53900	53900	53900	0
322	20231107	154200	1390040900	53900	53900	53900	53900	0
323	20231107	154100	1390040900	53900	53900	53900	53900	0
324	20231107	154000	1390040900	53900	53900	53900	53900	0
325	20231107	153900	1390040900	53900	53900	53900	53900	0
326	20231107	153800	1390040900	53900	53900	53900	53900	0
327	20231107	153700	1390040900	53900	53900	53900	53900	0
328	20231107	153600	1390040900	53900	53900	53900	53900	0
329	20231107	153500	1390040900	53900	53900	53900	53900	0
330	20231107	153400	1390040900	53900	53900	53900	53900	0
331	20231107	153300	1390040900	53900	53900	53900	53900	0
332	20231107	153200	1390040900	53900	53900	53900	53900	451
333	20231107	153100	1390040900	53900	53900	53900	53900	0
334	20231107	153000	1390040900	53900	53900	53900	53900	451
335	20231107	152900	1365732000	54100	54100	54100	54100	0
336	20231107	152800	1365732000	54100	54100	54100	54100	0
337	20231107	152700	1365732000	54100	54100	54100	54100	0
338	20231107	152600	1365732000	54100	54100	54100	54100	0
339	20231107	152500	1365732000	54100	54100	54100	54100	0
340	20231107	152400	1365732000	54100	54100	54100	54100	0
341	20231107	152300	1365732000	54100	54100	54100	54100	0
342	20231107	152200	1365732000	54100	54100	54100	54100	0
343	20231107	152100	1365732000	54100	54100	54100	54100	0
344	20231107	152000	1365732000	54100	54100	54100	54100	0
345	20231107	151900	1365732000	54100	52900	54100	52800	710
346	20231107	151800	1327691700	52700	52900	52900	52700	128
347	20231107	151700	1320932900	52900	52900	52900	52900	3
348	20231107	151600	1320774200	52900	52900	52900	52900	0
349	20231107	151500	1320774200	52900	53000	53000	52900	100
350	20231107	151400	1315482400	53100	53100	53100	53100	5
351	20231107	151300	1315216900	53000	53000	53400	53000	624
352	20231107	151200	1282107800	53000	53000	53000	53000	20
353	20231107	151100	1281047800	53000	53300	53300	53000	129
354	20231107	151000	1274204800	53300	53300	53300	53300	1
355	20231107	150900	1274151500	53300	53000	53400	53000	58
356	20231107	150800	1271072500	52900	52900	52900	52900	4
357	20231107	150700	1270860900	53000	53000	53200	53000	115
358	20231107	150600	1264759900	53100	53200	53200	53100	5
359	20231107	150500	1264494000	53200	53200	53200	53200	7
360	20231107	150400	1264121600	53800	53100	53800	53100	100
361	20231107	150300	1258776800	53100	53100	53100	53100	0
362	20231107	150200	1258776800	53100	53100	53100	53100	0
363	20231107	150100	1258776800	53100	53100	53100	53100	0
364	20231107	150000	1258776800	53100	52900	53100	52900	18
365	20231107	145900	1257821200	53100	53100	53100	53100	2
366	20231107	145800	1257715000	53000	53200	53200	53000	21
367	20231107	145700	1256598000	53000	53200	53200	52900	208
368	20231107	145600	1245592600	53000	53200	53200	53000	8
369	20231107	145500	1245167400	53200	53200	53200	53200	10
370	20231107	145400	1244635400	53200	53200	53200	53200	7
371	20231107	145300	1244263000	53200	53200	53200	53200	11
372	20231107	145200	1243677800	53200	53200	53200	53200	140
373	20231107	145100	1236229800	53200	53200	53200	53200	33
374	20231107	145000	1234474200	53200	53100	53200	53100	23
375	20231107	144900	1233250700	53200	53000	53200	53000	35
376	20231107	144800	1231393600	52900	52900	52900	52900	0
377	20231107	144700	1231393600	52900	52900	52900	52900	28
378	20231107	144600	1229912400	53000	53000	53000	53000	31
379	20231107	144500	1228269400	53100	53200	53200	53100	38
380	20231107	144400	1226251300	53200	53200	53200	53200	50
381	20231107	144300	1223591300	53000	53000	53000	53000	0
382	20231107	144200	1223591300	53000	53000	53000	53000	12
383	20231107	144100	1222955300	53300	53300	53300	53300	0
384	20231107	144000	1222955300	53300	53300	53300	53300	0
385	20231107	143900	1222955300	53300	52800	53300	52800	119
386	20231107	143800	1216638500	52900	52700	52900	52700	3
387	20231107	143700	1216480200	52700	52800	52800	52700	24
388	20231107	143600	1215215300	52700	52800	52800	52700	4
389	20231107	143500	1215004200	52800	52800	52800	52800	9
390	20231107	143400	1214529000	52800	52600	52900	52600	195
391	20231107	143300	1204245800	52700	52600	52700	52600	19
392	20231107	143200	1203245100	52600	52600	52600	52600	15
393	20231107	143100	1202456100	52800	52700	52800	52600	9
394	20231107	143000	1201982200	52600	52700	52700	52600	256
395	20231107	142900	1188493000	52700	52700	52700	52700	0
396	20231107	142800	1188493000	52700	52700	52700	52700	13
397	20231107	142700	1187807900	52700	52700	52700	52700	0
398	20231107	142600	1187807900	52700	52700	52700	52700	0
399	20231107	142500	1187807900	52700	52700	52700	52700	22
400	20231107	142400	1186648500	52800	52800	52800	52800	0
401	20231107	142300	1186648500	52800	52800	52800	52800	201
402	20231107	142200	1176035700	52800	52800	52800	52800	0
403	20231107	142100	1176035700	52800	52800	52800	52800	30
404	20231107	142000	1174451700	52900	52900	52900	52900	5
405	20231107	141900	1174187200	52900	52900	52900	52900	20
406	20231107	141800	1173129200	53000	53000	53000	53000	0
407	20231107	141700	1173129200	53000	53000	53000	53000	20
408	20231107	141600	1172069200	52900	52900	52900	52900	0
409	20231107	141500	1172069200	52900	52900	52900	52900	20
410	20231107	141400	1171011200	52900	52900	52900	52900	32
411	20231107	141300	1169318400	52900	52900	52900	52900	0
412	20231107	141200	1169318400	52900	52900	52900	52900	0
413	20231107	141100	1169318400	52900	52900	52900	52900	0
414	20231107	141000	1169318400	52900	52900	52900	52900	0
415	20231107	140900	1169318400	52900	52900	52900	52900	20
416	20231107	140800	1168260400	52900	52900	52900	52900	0
417	20231107	140700	1168260400	52900	52900	52900	52900	0
418	20231107	140600	1168260400	52900	52900	52900	52900	4
419	20231107	140500	1168048800	52800	52800	52800	52800	0
420	20231107	140400	1168048800	52800	52800	52800	52800	21
421	20231107	140300	1166940000	52800	52800	52800	52800	0
422	20231107	140200	1166940000	52800	52800	52800	52800	0
423	20231107	140100	1166940000	52800	52800	52800	52800	11
424	20231107	140000	1166359200	52800	52800	52800	52800	0
425	20231107	135900	1166359200	52800	52800	52800	52800	0
426	20231107	135800	1166359200	52800	52800	52800	52800	30
427	20231107	135700	1164775200	52800	52800	52800	52800	0
428	20231107	135600	1164775200	52800	52800	52800	52800	0
429	20231107	135500	1164775200	52800	52800	52800	52800	1
430	20231107	135400	1164722400	52900	52900	52900	52900	0
431	20231107	135300	1164722400	52900	52900	52900	52900	6
432	20231107	135200	1164405000	52800	52800	52800	52800	22
433	20231107	135100	1163243400	52800	52800	52800	52800	10
434	20231107	135000	1162715400	52800	52800	52800	52800	0
435	20231107	134900	1162715400	52800	52800	52800	52800	10
436	20231107	134800	1162187400	52800	52800	52800	52800	1
437	20231107	134700	1162134600	52800	52800	52800	52800	0
438	20231107	134600	1162134600	52800	53000	53000	52800	23
439	20231107	134500	1160919400	53000	53000	53000	53000	0
440	20231107	134400	1160919400	53000	53000	53000	53000	0
441	20231107	134300	1160919400	53000	53000	53000	53000	0
442	20231107	134200	1160919400	53000	53000	53000	53000	0
443	20231107	134100	1160919400	53000	52800	53000	52800	22
444	20231107	134000	1159757600	53000	53000	53000	53000	2
445	20231107	133900	1159651600	53000	53000	53000	53000	151
446	20231107	133800	1151648600	53000	53000	53000	53000	0
447	20231107	133700	1151648600	53000	53000	53000	53000	0
448	20231107	133600	1151648600	53000	53000	53000	53000	55
449	20231107	133500	1148733600	53000	53000	53000	53000	0
450	20231107	133400	1148733600	53000	53000	53000	53000	1
451	20231107	133300	1148680600	52700	52700	52700	52700	86
452	20231107	133200	1144148400	52700	52700	52700	52700	14
453	20231107	133100	1143410600	52800	52800	52800	52800	0
454	20231107	133000	1143410600	52800	52800	52800	52800	0
455	20231107	132900	1143410600	52800	52800	52800	52800	17
456	20231107	132800	1142513000	53100	53100	53100	53100	0
457	20231107	132700	1142513000	53100	52700	53100	52700	10
458	20231107	132600	1141985600	53100	53100	53100	53100	1
459	20231107	132500	1141932500	52800	53100	53100	52800	2
460	20231107	132400	1141826600	52800	52800	52800	52800	1
461	20231107	132300	1141773800	53100	53100	53100	53100	1
462	20231107	132200	1141720700	53100	53100	53100	53100	0
463	20231107	132100	1141720700	53100	53100	53100	53100	1
464	20231107	132000	1141667600	52700	52700	52700	52700	22
465	20231107	131900	1140508200	52800	52800	52800	52800	0
466	20231107	131800	1140508200	52800	52800	52800	52800	0
467	20231107	131700	1140508200	52800	52800	52800	52800	5
468	20231107	131600	1140244200	52800	52800	52800	52800	0
469	20231107	131500	1140244200	52800	52800	52800	52800	8
470	20231107	131400	1139821800	52800	52800	52800	52800	1
471	20231107	131300	1139769000	52800	53000	53000	52800	153
472	20231107	131200	1131676300	53000	53000	53000	53000	0
473	20231107	131100	1131676300	53000	53000	53000	53000	0
474	20231107	131000	1131676300	53000	53000	53000	53000	0
475	20231107	130900	1131676300	53000	52900	53000	52900	51
476	20231107	130800	1128976300	53200	53200	53200	53200	0
477	20231107	130700	1128976300	53200	53200	53200	53200	0
478	20231107	130600	1128976300	53200	53000	53200	53000	126
479	20231107	130500	1122294300	52900	52900	52900	52900	0
480	20231107	130400	1122294300	52900	52900	52900	52900	0
481	20231107	130300	1122294300	52900	52900	52900	52900	0
482	20231107	130200	1122294300	52900	52900	52900	52900	90
483	20231107	130100	1117533300	52900	53000	53000	52900	66
484	20231107	130000	1114041700	53100	53100	53100	53100	1
485	20231107	125900	1113988600	53200	53200	53200	53200	0
486	20231107	125800	1113988600	53200	53200	53200	53200	1
487	20231107	125700	1113935400	53200	53200	53200	53200	0
488	20231107	125600	1113935400	53200	53200	53200	53200	1
489	20231107	125500	1113882200	53200	53200	53200	53200	0
490	20231107	125400	1113882200	53200	53200	53200	53200	1
491	20231107	125300	1113829000	53100	53100	53100	53100	0
492	20231107	125200	1113829000	53100	53100	53100	53100	26
493	20231107	125100	1112448400	52600	52600	52600	52600	0
494	20231107	125000	1112448400	52600	52900	52900	52600	100
495	20231107	124900	1107174400	52900	52900	52900	52900	1
496	20231107	124800	1107121500	52900	52900	52900	52900	0
497	20231107	124700	1107121500	52900	52900	52900	52900	10
498	20231107	124600	1106592500	53000	53000	53000	53000	0
499	20231107	124500	1106592500	53000	53000	53000	53000	0
500	20231107	124400	1106592500	53000	53000	53000	53000	140
501	20231107	124300	1099172500	53000	53000	53000	53000	1
502	20231107	124200	1099119500	53100	53100	53100	53100	4
503	20231107	124100	1098907100	53000	53100	53100	53000	103
504	20231107	124000	1093437900	53200	53200	53200	53200	22
505	20231107	123900	1092267500	53200	53300	53300	53200	17
506	20231107	123800	1091362800	53400	53400	53400	53400	0
507	20231107	123700	1091362800	53400	53500	53500	53300	197
508	20231107	123600	1080843400	53500	53400	53500	53400	14
509	20231107	123500	1080095700	53400	53400	53400	53400	0
510	20231107	123400	1080095700	53400	53400	53400	53400	0
511	20231107	123300	1080095700	53400	53400	53400	53400	0
512	20231107	123200	1080095700	53400	53400	53400	53400	0
513	20231107	123100	1080095700	53400	53400	53400	53400	0
514	20231107	123000	1080095700	53400	53300	53400	53200	63
515	20231107	122900	1076742500	53300	53200	53300	53200	3
516	20231107	122800	1076582700	53200	53200	53200	53200	97
517	20231107	122700	1071422300	53300	53300	53300	53200	81
518	20231107	122600	1067112700	53100	53100	53100	53100	9
519	20231107	122500	1066634800	53400	53400	53400	53400	0
520	20231107	122400	1066634800	53400	53400	53400	53400	0
521	20231107	122300	1066634800	53400	53400	53400	53400	0
522	20231107	122200	1066634800	53400	53400	53400	53400	1
523	20231107	122100	1066581400	53100	53500	53500	53100	87
524	20231107	122000	1061950800	53500	53500	53500	53500	15
525	20231107	121900	1061148300	53500	53500	53500	53500	2
526	20231107	121800	1061041300	53300	53300	53300	53300	9
527	20231107	121700	1060561600	53300	53300	53300	53300	0
528	20231107	121600	1060561600	53300	53300	53300	53300	0
529	20231107	121500	1060561600	53300	53300	53300	53200	127
530	20231107	121400	1053795000	53300	53300	53300	53300	17
531	20231107	121300	1052888900	53300	53100	53300	53100	267
532	20231107	121200	1038707800	53100	53000	53100	53000	121
533	20231107	121100	1032293700	53000	53000	53000	53000	0
534	20231107	121000	1032293700	53000	53000	53000	53000	26
535	20231107	120900	1030915700	53000	53000	53000	53000	15
536	20231107	120800	1030120700	53000	52600	53000	52600	285
537	20231107	120700	1015104600	52600	52600	52600	52600	124
538	20231107	120600	1008582200	52600	52700	52700	52600	128
539	20231107	120500	1001848200	52600	52600	52600	52600	4
540	20231107	120400	1001637800	52500	52500	52500	52500	30
541	20231107	120300	1000062800	52700	52400	52700	52400	95
542	20231107	120200	995080500	52500	52700	52700	52500	12
543	20231107	120100	994450100	52700	52500	52700	52400	55
544	20231107	120000	991562600	52300	53000	53000	52300	2199
545	20231107	115900	875923500	53000	53300	53300	53000	2051
546	20231107	115800	767098800	53200	53200	53200	53200	66
547	20231107	115700	763587600	53200	53400	53400	53200	393
548	20231107	115600	742634300	53400	53400	53400	53400	155
549	20231107	115500	734357300	53400	53400	53400	53400	50
550	20231107	115400	731687300	53400	53400	53400	53400	9
551	20231107	115300	731206700	53400	53500	53500	53400	267
552	20231107	115200	716923100	53500	53600	53600	53500	532
553	20231107	115100	688451100	53500	53600	53600	53500	200
554	20231107	115000	677750600	53500	53500	53500	53500	0
555	20231107	114900	677750600	53500	53500	53500	53500	0
556	20231107	114800	677750600	53500	53500	53500	53500	20
557	20231107	114700	676680600	53700	53600	53700	53600	34
558	20231107	114600	674856800	53600	53600	53600	53600	0
559	20231107	114500	674856800	53600	53600	53600	53600	181
560	20231107	114400	665155200	53600	53600	53600	53600	0
561	20231107	114300	665155200	53600	53600	53600	53600	0
562	20231107	114200	665155200	53600	53600	53600	53600	0
563	20231107	114100	665155200	53600	53600	53600	53600	1
564	20231107	114000	665101600	53600	53700	53700	53600	320
565	20231107	113900	647947600	53700	53700	53700	53700	0
566	20231107	113800	647947600	53700	53700	53700	53700	21
567	20231107	113700	646819900	53600	53700	53700	53600	217
568	20231107	113600	635168000	53700	53700	53700	53700	0
569	20231107	113500	635168000	53700	53700	53700	53700	0
570	20231107	113400	635168000	53700	53700	53700	53700	0
571	20231107	113300	635168000	53700	53700	53700	53700	53
572	20231107	113200	632321900	53700	53700	53700	53700	32
573	20231107	113100	630603500	53800	53800	53800	53800	0
574	20231107	113000	630603500	53800	53800	53800	53800	0
575	20231107	112900	630603500	53800	53800	53800	53800	10
576	20231107	112800	630065500	53700	53700	53700	53700	10
577	20231107	112700	629528500	53600	53600	53600	53600	0
578	20231107	112600	629528500	53600	53600	53600	53600	0
579	20231107	112500	629528500	53600	53600	53600	53600	0
580	20231107	112400	629528500	53600	53600	53600	53600	0
581	20231107	112300	629528500	53600	53600	53600	53600	13
582	20231107	112200	628831700	53600	53700	53700	53600	12
583	20231107	112100	628187500	53700	53700	53700	53700	18
584	20231107	112000	627220900	53700	53800	53800	53700	1758
585	20231107	111900	532735300	53900	53900	53900	53900	4
586	20231107	111800	532519700	53900	53900	53900	53900	0
587	20231107	111700	532519700	53900	53900	53900	53900	0
588	20231107	111600	532519700	53900	53900	53900	53900	0
589	20231107	111500	532519700	53900	53900	53900	53900	0
590	20231107	111400	532519700	53900	53900	53900	53900	0
591	20231107	111300	532519700	53900	53800	53900	53800	205
592	20231107	111200	521489200	53800	53900	53900	53800	135
593	20231107	111100	514222500	53900	53900	53900	53900	0
594	20231107	111000	514222500	53900	53900	53900	53900	0
595	20231107	110900	514222500	53900	53900	53900	53900	10
596	20231107	110800	513683500	53800	53800	53800	53800	3
597	20231107	110700	513522100	53900	53900	53900	53900	148
598	20231107	110600	505544900	53900	53900	53900	53900	12
599	20231107	110500	504898100	53900	53900	53900	53900	27
600	20231107	110400	503442800	53900	53900	53900	53900	0
601	20231107	110300	503442800	53900	53900	53900	53900	0
602	20231107	110200	503442800	53900	53900	53900	53900	0
603	20231107	110100	503442800	53900	53900	53900	53900	0
604	20231107	110000	503442800	53900	53900	53900	53900	0
605	20231107	105900	503442800	53900	53900	53900	53900	116
606	20231107	105800	497190400	53900	53900	53900	53900	100
607	20231107	105700	491800400	53900	53900	53900	53900	0
608	20231107	105600	491800400	53900	53900	53900	53900	30
609	20231107	105500	490183400	53900	53900	53900	53900	190
610	20231107	105400	479942400	53900	53900	53900	53900	277
611	20231107	105300	465012100	53900	53900	53900	53900	19
612	20231107	105200	463988000	53900	53900	53900	53900	0
613	20231107	105100	463988000	53900	54100	54100	53900	415
614	20231107	105000	441577900	54100	54100	54100	54100	0
615	20231107	104900	441577900	54100	54100	54100	54100	1
616	20231107	104800	441523800	54000	54000	54000	54000	0
617	20231107	104700	441523800	54000	54000	54000	54000	0
618	20231107	104600	441523800	54000	54000	54000	54000	0
619	20231107	104500	441523800	54000	54000	54000	54000	0
620	20231107	104400	441523800	54000	54000	54000	54000	0
621	20231107	104300	441523800	54000	54000	54000	54000	34
622	20231107	104200	439687800	54100	54100	54100	54100	0
623	20231107	104100	439687800	54100	54100	54100	54100	0
624	20231107	104000	439687800	54100	54100	54100	54100	0
625	20231107	103900	439687800	54100	54100	54100	54100	2
626	20231107	103800	439579600	54300	54300	54300	54300	0
627	20231107	103700	439579600	54300	54300	54300	54300	0
628	20231107	103600	439579600	54300	54100	54300	54100	29
629	20231107	103500	438007400	54200	54200	54200	54200	0
630	20231107	103400	438007400	54200	54200	54200	54200	0
631	20231107	103300	438007400	54200	54200	54200	54200	3
632	20231107	103200	437844800	54400	54400	54400	54400	0
633	20231107	103100	437844800	54400	54400	54400	54400	0
634	20231107	103000	437844800	54400	54400	54400	54400	0
635	20231107	102900	437844800	54400	54400	54400	54400	21
636	20231107	102800	436702400	54400	54400	54400	54400	20
637	20231107	102700	435614400	54300	54300	54300	54300	2
638	20231107	102600	435505800	54200	54100	54200	54100	116
639	20231107	102500	429223600	54000	54000	54000	54000	50
640	20231107	102400	426523600	53900	53900	53900	53900	16
641	20231107	102300	425661200	54000	54000	54000	54000	4
642	20231107	102200	425445200	54000	54000	54000	54000	0
643	20231107	102100	425445200	54000	54000	54000	54000	0
644	20231107	102000	425445200	54000	54000	54000	54000	35
645	20231107	101900	423555200	54000	54000	54000	54000	0
646	20231107	101800	423555200	54000	54000	54000	54000	50
647	20231107	101700	420855200	54000	54000	54000	54000	0
648	20231107	101600	420855200	54000	54000	54000	54000	0
649	20231107	101500	420855200	54000	54000	54000	54000	0
650	20231107	101400	420855200	54000	54000	54000	54000	117
651	20231107	101300	414537200	54000	54000	54000	54000	10
652	20231107	101200	413997200	54000	54000	54000	54000	0
653	20231107	101100	413997200	54000	54000	54000	54000	0
654	20231107	101000	413997200	54000	54000	54000	54000	0
655	20231107	100900	413997200	54000	54000	54000	54000	0
656	20231107	100800	413997200	54000	54000	54000	54000	19
657	20231107	100700	412971200	54200	54100	54200	54100	2
658	20231107	100600	412862900	54100	54100	54100	54100	20
659	20231107	100500	411780900	54000	54000	54000	54000	0
660	20231107	100400	411780900	54000	54000	54000	54000	0
661	20231107	100300	411780900	54000	54000	54000	54000	0
662	20231107	100200	411780900	54000	54100	54100	54000	14
663	20231107	100100	411024800	54100	54100	54100	54100	0
664	20231107	100000	411024800	54100	54100	54100	54100	51
665	20231107	095900	408265700	54100	54100	54100	54100	0
666	20231107	095800	408265700	54100	54100	54100	54100	5
667	20231107	095700	407995200	53900	54100	54100	53900	31
668	20231107	095600	406318300	53800	53800	53800	53800	0
669	20231107	095500	406318300	53800	53800	53800	53800	12
670	20231107	095400	405672700	53800	53800	53800	53800	0
671	20231107	095300	405672700	53800	53800	53800	53800	0
672	20231107	095200	405672700	53800	53800	53800	53800	3
673	20231107	095100	405511300	53800	54100	54100	53800	575
674	20231107	095000	374522300	54200	54100	54200	54000	28
675	20231107	094900	373008100	54000	54000	54000	54000	0
676	20231107	094800	373008100	54000	54000	54000	54000	4
677	20231107	094700	372792100	54000	54000	54000	54000	170
678	20231107	094600	363612100	54000	54200	54200	54000	341
679	20231107	094500	345189800	54100	54100	54100	54100	12
680	20231107	094400	344540600	54100	54100	54100	54100	0
681	20231107	094300	344540600	54100	54100	54100	54100	0
682	20231107	094200	344540600	54100	54200	54200	54100	70
683	20231107	094100	340747800	54200	54200	54200	54200	100
684	20231107	094000	335327800	54200	54200	54200	54200	25
685	20231107	093900	333972800	54000	54000	54000	54000	0
686	20231107	093800	333972800	54000	54100	54100	54000	156
687	20231107	093700	325546800	54100	54100	54100	54100	117
688	20231107	093600	319217100	54200	54300	54300	54200	775
689	20231107	093500	277159700	54300	54500	54500	54300	740
690	20231107	093400	236856600	54600	54600	54600	54600	0
691	20231107	093300	236856600	54600	54600	54600	54600	23
692	20231107	093200	235600800	54600	54800	54800	54600	13
693	20231107	093100	234890800	54600	54700	54700	54600	11
694	20231107	093000	234290100	54600	54600	54600	54600	0
695	20231107	092900	234290100	54600	54600	54600	54600	62
696	20231107	092800	230904900	54600	54600	54600	54600	376
697	20231107	092700	210375300	54700	54800	54800	54700	15
698	20231107	092600	209554600	54900	54700	54900	54700	25
699	20231107	092500	208185300	54700	54800	54800	54700	7
700	20231107	092400	207802000	54600	54600	54600	54600	0
701	20231107	092300	207802000	54600	54900	54900	54600	781
702	20231107	092200	165096300	54900	55000	55000	54900	164
703	20231107	092100	156077700	55000	55100	55100	55000	26
704	20231107	092000	154647300	55500	55500	55500	55500	0
705	20231107	091900	154647300	55500	55500	55500	55500	21
706	20231107	091800	153481800	55000	55000	55000	55000	15
707	20231107	091700	152656800	55500	55000	55500	55000	55
708	20231107	091600	149630800	55500	55400	55500	55400	7
709	20231107	091500	149242400	55500	54900	55500	54800	101
710	20231107	091400	143697200	54900	55100	55100	54900	384
711	20231107	091300	122577100	55200	55500	55500	55200	11
712	20231107	091200	121969600	55500	55500	55500	55500	1
713	20231107	091100	121914100	55300	55500	55500	55300	33
714	20231107	091000	120088800	55500	55300	55500	55300	4
715	20231107	090900	119867000	55300	55400	55400	55300	117
716	20231107	090800	113394700	55300	55300	55300	55300	12
717	20231107	090700	112731100	55300	55500	55500	55300	32
718	20231107	090600	110960500	56200	56200	56200	55500	43
719	20231107	090500	108545300	56200	56100	56200	56100	130
720	20231107	090400	101241200	55200	55800	56200	55200	22
721	20231107	090300	100014100	55800	55400	55900	55000	290
722	20231107	090200	83869900	55400	55400	55400	55400	0
723	20231107	090100	83869900	55400	55600	55600	55400	517
724	20231107	090000	55127600	55700	56700	56700	55700	977