KissMeData/006110/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184600	8357882900	124100	124100	124100	124100	1317
3	20231102	184500	8357882900	124100	124100	124100	124100	0
4	20231102	184400	8357882900	124100	124100	124100	124100	0
5	20231102	184300	8357882900	124100	124100	124100	124100	0
6	20231102	184200	8357882900	124100	124100	124100	124100	0
7	20231102	184100	8357882900	124100	124100	124100	124100	0
8	20231102	184000	8357882900	124100	124100	124100	124100	0
9	20231102	183900	8357882900	124100	124100	124100	124100	0
10	20231102	183800	8357882900	124100	124100	124100	124100	0
11	20231102	183700	8357882900	124100	124100	124100	124100	0
12	20231102	183600	8357882900	124100	124100	124100	124100	0
13	20231102	183500	8357882900	124100	124100	124100	124100	0
14	20231102	183400	8357882900	124100	124100	124100	124100	0
15	20231102	183300	8357882900	124100	124100	124100	124100	0
16	20231102	183200	8357882900	124100	124100	124100	124100	0
17	20231102	183100	8357882900	124100	124100	124100	124100	0
18	20231102	183000	8357882900	124100	124100	124100	124100	0
19	20231102	182900	8357882900	124100	124100	124100	124100	0
20	20231102	182800	8357882900	124100	124100	124100	124100	0
21	20231102	182700	8357882900	124100	124100	124100	124100	0
22	20231102	182600	8357882900	124100	124100	124100	124100	0
23	20231102	182500	8357882900	124100	124100	124100	124100	0
24	20231102	182400	8357882900	124100	124100	124100	124100	0
25	20231102	182300	8357882900	124100	124100	124100	124100	0
26	20231102	182200	8357882900	124100	124100	124100	124100	0
27	20231102	182100	8357882900	124100	124100	124100	124100	0
28	20231102	182000	8357882900	124100	124100	124100	124100	0
29	20231102	181900	8357882900	124100	124100	124100	124100	0
30	20231102	181800	8357882900	124100	124100	124100	124100	0
31	20231102	181700	8357882900	124100	124100	124100	124100	0
32	20231102	181600	8357882900	124100	124100	124100	124100	1317
33	20231102	181500	8357882900	124100	124100	124100	124100	0
34	20231102	181400	8357882900	124100	124100	124100	124100	0
35	20231102	181300	8357882900	124100	124100	124100	124100	0
36	20231102	181200	8357882900	124100	124100	124100	124100	0
37	20231102	181100	8357882900	124100	124100	124100	124100	0
38	20231102	181000	8357882900	124100	124100	124100	124100	0
39	20231102	180900	8357882900	124100	124100	124100	124100	0
40	20231102	180800	8357882900	124100	124100	124100	124100	0
41	20231102	180700	8357882900	124100	124100	124100	124100	0
42	20231102	180600	8357882900	124100	124100	124100	124100	0
43	20231102	180500	8357882900	124100	124100	124100	124100	0
44	20231102	180400	8357882900	124100	124100	124100	124100	0
45	20231102	180300	8357882900	124100	124100	124100	124100	0
46	20231102	180200	8357882900	124100	124100	124100	124100	0
47	20231102	180100	8357882900	124100	124100	124100	124100	0
48	20231102	180000	8357882900	124100	124100	124100	124100	0
49	20231102	175900	8357882900	124100	124100	124100	124100	0
50	20231102	175800	8357882900	124100	124100	124100	124100	0
51	20231102	175700	8357882900	124100	124100	124100	124100	0
52	20231102	175600	8357882900	124100	124100	124100	124100	0
53	20231102	175500	8357882900	124100	124100	124100	124100	0
54	20231102	175400	8357882900	124100	124100	124100	124100	0
55	20231102	175300	8357882900	124100	124100	124100	124100	0
56	20231102	175200	8357882900	124100	124100	124100	124100	0
57	20231102	175100	8357882900	124100	124100	124100	124100	0
58	20231102	175000	8357882900	124100	124100	124100	124100	0
59	20231102	174900	8357882900	124100	124100	124100	124100	0
60	20231102	174800	8357882900	124100	124100	124100	124100	0
61	20231102	174700	8357882900	124100	124100	124100	124100	0
62	20231102	174600	8357882900	124100	124100	124100	124100	1317
63	20231102	174500	8357882900	124100	124100	124100	124100	0
64	20231102	174400	8357882900	124100	124100	124100	124100	0
65	20231102	174300	8357882900	124100	124100	124100	124100	0
66	20231102	174200	8357882900	124100	124100	124100	124100	0
67	20231102	174100	8357882900	124100	124100	124100	124100	0
68	20231102	174000	8357882900	124100	124100	124100	124100	0
69	20231102	173900	8357882900	124100	124100	124100	124100	0
70	20231102	173800	8357882900	124100	124100	124100	124100	0
71	20231102	173700	8357882900	124100	124100	124100	124100	0
72	20231102	173600	8357882900	124100	124100	124100	124100	0
73	20231102	173500	8357882900	124100	124100	124100	124100	0
74	20231102	173400	8357882900	124100	124100	124100	124100	0
75	20231102	173300	8357882900	124100	124100	124100	124100	0
76	20231102	173200	8357882900	124100	124100	124100	124100	0
77	20231102	173100	8357882900	124100	124100	124100	124100	0
78	20231102	173000	8357882900	124100	124100	124100	124100	0
79	20231102	172900	8357882900	124100	124100	124100	124100	0
80	20231102	172800	8357882900	124100	124100	124100	124100	0
81	20231102	172700	8357882900	124100	124100	124100	124100	0
82	20231102	172600	8357882900	124100	124100	124100	124100	0
83	20231102	172500	8357882900	124100	124100	124100	124100	0
84	20231102	172400	8357882900	124100	124100	124100	124100	0
85	20231102	172300	8357882900	124100	124100	124100	124100	0
86	20231102	172200	8357882900	124100	124100	124100	124100	0
87	20231102	172100	8357882900	124100	124100	124100	124100	0
88	20231102	172000	8357882900	124100	124100	124100	124100	0
89	20231102	171900	8357882900	124100	124100	124100	124100	0
90	20231102	171800	8357882900	124100	124100	124100	124100	0
91	20231102	171700	8357882900	124100	124100	124100	124100	0
92	20231102	171600	8357882900	124100	124100	124100	124100	1317
93	20231102	171500	8357882900	124100	124100	124100	124100	0
94	20231102	171400	8357882900	124100	124100	124100	124100	0
95	20231102	171300	8357882900	124100	124100	124100	124100	0
96	20231102	171200	8357882900	124100	124100	124100	124100	0
97	20231102	171100	8357882900	124100	124100	124100	124100	0
98	20231102	171000	8357882900	124100	124100	124100	124100	0
99	20231102	170900	8357882900	124100	124100	124100	124100	0
100	20231102	170800	8357882900	124100	124100	124100	124100	0
101	20231102	170700	8357882900	124100	124100	124100	124100	0
102	20231102	170600	8357882900	124100	124100	124100	124100	0
103	20231102	170500	8357882900	124100	124100	124100	124100	0
104	20231102	170400	8357882900	124100	124100	124100	124100	0
105	20231102	170300	8357882900	124100	124100	124100	124100	0
106	20231102	170200	8357882900	124100	124100	124100	124100	0
107	20231102	170100	8357882900	124100	124100	124100	124100	0
108	20231102	170000	8357882900	124100	124100	124100	124100	0
109	20231102	165900	8357882900	124100	124100	124100	124100	0
110	20231102	165800	8357882900	124100	124100	124100	124100	0
111	20231102	165700	8357882900	124100	124100	124100	124100	0
112	20231102	165600	8357882900	124100	124100	124100	124100	0
113	20231102	165500	8357882900	124100	124100	124100	124100	0
114	20231102	165400	8357882900	124100	124100	124100	124100	0
115	20231102	165300	8357882900	124100	124100	124100	124100	0
116	20231102	165200	8357882900	124100	124100	124100	124100	0
117	20231102	165100	8357882900	124100	124100	124100	124100	0
118	20231102	165000	8357882900	124100	124100	124100	124100	0
119	20231102	164900	8357882900	124100	124100	124100	124100	0
120	20231102	164800	8357882900	124100	124100	124100	124100	0
121	20231102	164700	8357882900	124100	124100	124100	124100	0
122	20231102	164600	8357882900	124100	124100	124100	124100	1317
123	20231102	164500	8357882900	124100	124100	124100	124100	0
124	20231102	164400	8357882900	124100	124100	124100	124100	0
125	20231102	164300	8357882900	124100	124100	124100	124100	0
126	20231102	164200	8357882900	124100	124100	124100	124100	0
127	20231102	164100	8357882900	124100	124100	124100	124100	0
128	20231102	164000	8357882900	124100	124100	124100	124100	0
129	20231102	163900	8357882900	124100	124100	124100	124100	0
130	20231102	163800	8357882900	124100	124100	124100	124100	0
131	20231102	163700	8357882900	124100	124100	124100	124100	0
132	20231102	163600	8357882900	124100	124100	124100	124100	0
133	20231102	163500	8357882900	124100	124100	124100	124100	0
134	20231102	163400	8357882900	124100	124100	124100	124100	0
135	20231102	163300	8357882900	124100	124100	124100	124100	0
136	20231102	163200	8357882900	124100	124100	124100	124100	0
137	20231102	163100	8357882900	124100	124100	124100	124100	0
138	20231102	163000	8357882900	124100	124100	124100	124100	0
139	20231102	162900	8357882900	124100	124100	124100	124100	0
140	20231102	162800	8357882900	124100	124100	124100	124100	0
141	20231102	162700	8357882900	124100	124100	124100	124100	0
142	20231102	162600	8357882900	124100	124100	124100	124100	0
143	20231102	162500	8357882900	124100	124100	124100	124100	0
144	20231102	162400	8357882900	124100	124100	124100	124100	0
145	20231102	162300	8357882900	124100	124100	124100	124100	0
146	20231102	162200	8357882900	124100	124100	124100	124100	0
147	20231102	162100	8357882900	124100	124100	124100	124100	0
148	20231102	162000	8357882900	124100	124100	124100	124100	0
149	20231102	161900	8357882900	124100	124100	124100	124100	0
150	20231102	161800	8357882900	124100	124100	124100	124100	0
151	20231102	161700	8357882900	124100	124100	124100	124100	0
152	20231102	161600	8357882900	124100	124100	124100	124100	1317
153	20231102	161500	8357882900	124100	124100	124100	124100	0
154	20231102	161400	8357882900	124100	124100	124100	124100	0
155	20231102	161300	8357882900	124100	124100	124100	124100	0
156	20231102	161200	8357882900	124100	124100	124100	124100	0
157	20231102	161100	8357882900	124100	124100	124100	124100	0
158	20231102	161000	8357882900	124100	124100	124100	124100	0
159	20231102	160900	8357882900	124100	124100	124100	124100	0
160	20231102	160800	8357882900	124100	124100	124100	124100	0
161	20231102	160700	8357882900	124100	124100	124100	124100	0
162	20231102	160600	8357882900	124100	124100	124100	124100	0
163	20231102	160500	8357882900	124100	124100	124100	124100	0
164	20231102	160400	8357882900	124100	124100	124100	124100	0
165	20231102	160300	8357882900	124100	124100	124100	124100	0
166	20231102	160200	8357882900	124100	124100	124100	124100	0
167	20231102	160100	8357882900	124100	124100	124100	124100	0
168	20231102	160000	8357882900	124100	124100	124100	124100	0
169	20231102	155900	8357882900	124100	124100	124100	124100	0
170	20231102	155800	8357882900	124100	124100	124100	124100	0
171	20231102	155700	8357882900	124100	124100	124100	124100	0
172	20231102	155600	8357882900	124100	124100	124100	124100	0
173	20231102	155500	8357882900	124100	124100	124100	124100	0
174	20231102	155400	8357882900	124100	124100	124100	124100	0
175	20231102	155300	8357882900	124100	124100	124100	124100	0
176	20231102	155200	8357882900	124100	124100	124100	124100	0
177	20231102	155100	8357882900	124100	124100	124100	124100	0
178	20231102	155000	8357882900	124100	124100	124100	124100	0
179	20231102	154900	8357882900	124100	124100	124100	124100	0
180	20231102	154800	8357882900	124100	124100	124100	124100	0
181	20231102	154700	8357882900	124100	124100	124100	124100	0
182	20231102	154600	8357882900	124100	124100	124100	124100	1317
183	20231102	154500	8357882900	124100	124100	124100	124100	0
184	20231102	154400	8357882900	124100	124100	124100	124100	0
185	20231102	154300	8357882900	124100	124100	124100	124100	0
186	20231102	154200	8357882900	124100	124100	124100	124100	0
187	20231102	154100	8357882900	124100	124100	124100	124100	0
188	20231102	154000	8357882900	124100	124100	124100	124100	0
189	20231102	153900	8357882900	124100	124100	124100	124100	0
190	20231102	153800	8357882900	124100	124100	124100	124100	0
191	20231102	153700	8357882900	124100	124100	124100	124100	0
192	20231102	153600	8357882900	124100	124100	124100	124100	0
193	20231102	153500	8357882900	124100	124100	124100	124100	0
194	20231102	153400	8357882900	124100	124100	124100	124100	0
195	20231102	153300	8357882900	124100	124100	124100	124100	0
196	20231102	153200	8357882900	124100	124100	124100	124100	0
197	20231102	153100	8357882900	124100	124100	124100	124100	0
198	20231102	153000	8357882900	124100	124100	124100	124100	1317
199	20231102	152900	8194443200	124000	124000	124000	124000	0
200	20231102	152800	8194443200	124000	124000	124000	124000	0
201	20231102	152700	8194443200	124000	124000	124000	124000	0
202	20231102	152600	8194443200	124000	124000	124000	124000	0
203	20231102	152500	8194443200	124000	124000	124000	124000	0
204	20231102	152400	8194443200	124000	124000	124000	124000	0
205	20231102	152300	8194443200	124000	124000	124000	124000	0
206	20231102	152200	8194443200	124000	124000	124000	124000	0
207	20231102	152100	8194443200	124000	124000	124000	124000	0
208	20231102	152000	8194443200	124000	124000	124000	124000	0
209	20231102	151900	8194443200	124000	123800	124000	123700	415
210	20231102	151800	8143080000	123700	123700	123800	123700	303
211	20231102	151700	8105577700	123700	123800	123800	123700	173
212	20231102	151600	8084173900	123800	123700	123900	123700	62
213	20231102	151500	8076502800	124000	123700	124000	123700	361
214	20231102	151400	8031765200	123900	123800	123900	123700	66
215	20231102	151300	8023595000	123800	123700	123800	123600	129
216	20231102	151200	8007634300	123700	123300	123700	123300	199
217	20231102	151100	7983041100	123300	123200	123700	123200	52
218	20231102	151000	7976631300	123200	123200	123700	123200	114
219	20231102	150900	7962570500	123300	123200	123600	123200	65
220	20231102	150800	7954555800	123600	123500	123600	123200	590
221	20231102	150700	7881759400	123500	123600	123600	123400	194
222	20231102	150600	7857799900	123400	123500	123500	123400	80
223	20231102	150500	7847921700	123500	123400	123500	123400	93
224	20231102	150400	7836438600	123500	123400	123500	123400	75
225	20231102	150300	7827180600	123300	123300	123300	123300	56
226	20231102	150200	7820275800	123300	123300	123500	123200	260
227	20231102	150100	7788203500	123200	123100	123600	123100	63
228	20231102	150000	7780441700	123100	123500	123600	123100	440
229	20231102	145900	7726163000	123500	123600	123900	123500	137
230	20231102	145800	7709225900	123600	123100	123800	123100	399
231	20231102	145700	7659948500	123500	123600	123600	123100	349
232	20231102	145600	7616888500	123600	123500	123900	123500	97
233	20231102	145500	7604907300	123500	123500	124000	123500	50
234	20231102	145400	7598727100	123800	123600	123900	123500	145
235	20231102	145300	7580808600	123600	123600	123900	123600	29
236	20231102	145200	7577222900	123700	124000	124000	123700	66
237	20231102	145100	7569050000	124000	124100	124200	124000	48
238	20231102	145000	7563094200	124000	123700	124100	123700	69
239	20231102	144900	7554544600	123700	123700	124000	123700	135
240	20231102	144800	7537839800	123800	123700	123900	123700	13
241	20231102	144700	7536230500	123700	123800	124000	123700	137
242	20231102	144600	7519273800	123800	123900	123900	123800	50
243	20231102	144500	7513079200	123900	123800	123900	123800	104
244	20231102	144400	7500195200	123800	123900	123900	123800	108
245	20231102	144300	7486822300	123800	123800	123800	123800	121
246	20231102	144200	7471842500	123800	123800	124100	123800	308
247	20231102	144100	7433664800	123800	123600	123900	123600	142
248	20231102	144000	7416086500	123600	123800	123900	123500	103
249	20231102	143900	7403332900	123500	123500	123800	123500	231
250	20231102	143800	7374762100	123500	123200	123500	123200	152
251	20231102	143700	7356000400	123200	123100	123300	123100	50
252	20231102	143600	7349840500	123100	123300	123300	123100	44
253	20231102	143500	7344423900	123100	123100	123300	123100	39
254	20231102	143400	7339622800	123400	122900	123400	122900	122
255	20231102	143300	7324597100	122900	122900	122900	122900	17
256	20231102	143200	7322507800	122900	123000	123000	122900	212
257	20231102	143100	7296447500	123000	123000	123000	122900	59
258	20231102	143000	7289191100	123000	123300	123300	122900	329
259	20231102	142900	7248701100	123200	123400	123400	123200	185
260	20231102	142800	7225891900	123300	123300	123300	123300	37
261	20231102	142700	7221329800	123400	123400	123500	123400	21
262	20231102	142600	7218738300	123400	123200	123800	123200	63
263	20231102	142500	7210968700	123200	123800	123800	123200	129
264	20231102	142400	7195055500	123800	123000	123800	123000	147
265	20231102	142300	7176878500	123000	123500	123600	123000	36
266	20231102	142200	7172436100	123000	123400	123500	123000	73
267	20231102	142100	7163443600	123000	123300	123400	122900	147
268	20231102	142000	7145360400	123300	122900	123300	122900	51
269	20231102	141900	7139090900	122900	122900	123400	122900	19
270	20231102	141800	7136751900	122900	123300	123300	122800	26
271	20231102	141700	7133553600	122800	122800	123400	122800	52
272	20231102	141600	7127166700	122800	123800	123800	122700	89
273	20231102	141500	7116202500	122800	122900	123900	122800	69
274	20231102	141400	7107720300	122900	122600	124000	122500	98
275	20231102	141300	7095661200	122600	122600	122900	122600	134
276	20231102	141200	7079232500	122600	122600	123000	122600	89
277	20231102	141100	7068305800	122700	122700	122700	122600	79
278	20231102	141000	7058614000	122600	122500	122600	122500	215
279	20231102	140900	7032264200	122500	122600	122600	122500	53
280	20231102	140800	7025771100	122500	122500	122500	122500	45
281	20231102	140700	7020258600	122500	122500	122600	122500	111
282	20231102	140600	7006660100	122600	122700	122700	122600	362
283	20231102	140500	6962271400	122700	122800	122800	122600	239
284	20231102	140400	6932939500	122800	123200	123200	122800	115
285	20231102	140300	6918805000	122900	122700	123200	122700	21
286	20231102	140200	6916225300	122800	123000	123000	122800	236
287	20231102	140100	6887228400	122800	123000	123000	122800	160
288	20231102	140000	6867564700	123000	123300	123300	123000	163
289	20231102	135900	6847494300	123200	123400	123500	123200	77
290	20231102	135800	6838001200	123200	123500	123500	123200	138
291	20231102	135700	6820978200	123500	123600	123600	123500	735
292	20231102	135600	6730195700	123600	123600	123600	123600	48
293	20231102	135500	6724262900	123600	123600	123600	123600	6
294	20231102	135400	6723521300	123900	123700	123900	123500	127
295	20231102	135300	6707816900	123700	123900	123900	123700	140
296	20231102	135200	6690482500	123900	123900	123900	123900	1
297	20231102	135100	6690358600	123900	124000	124000	123900	211
298	20231102	135000	6664194900	124000	124000	124100	124000	29
299	20231102	134900	6660597100	124100	124200	124200	124100	73
300	20231102	134800	6651537700	124200	124200	124200	124200	8
301	20231102	134700	6650544100	124200	124300	124300	124200	131
302	20231102	134600	6634269100	124300	124600	124600	124300	6
303	20231102	134500	6633523000	124600	124700	124700	124600	298
304	20231102	134400	6596362900	124700	124400	124700	124400	32
305	20231102	134300	6592374500	124400	124300	124400	124300	7
306	20231102	134200	6591503900	124300	124300	124600	124200	12
307	20231102	134100	6590010900	124300	124700	124700	124300	121
308	20231102	134000	6574930300	124700	124700	124800	124300	67
309	20231102	133900	6566577200	124700	124600	124900	124600	88
310	20231102	133800	6555606300	124700	124900	125000	124700	97
311	20231102	133700	6543485200	124900	124900	124900	124500	461
312	20231102	133600	6485919900	124900	124900	124900	124700	219
313	20231102	133500	6458572200	124900	124900	125000	124900	141
314	20231102	133400	6440954700	124900	124400	124900	124400	707
315	20231102	133300	6352834800	124300	124100	124300	124100	187
316	20231102	133200	6329602000	124100	124000	124100	124000	50
317	20231102	133100	6323401900	123800	123800	123800	123800	14
318	20231102	133000	6321668700	123800	123700	123800	123700	27
319	20231102	132900	6318327200	123700	123800	123800	123700	53
320	20231102	132800	6311769300	123900	123800	123900	123800	19
321	20231102	132700	6309417000	123900	124000	124000	123900	32
322	20231102	132600	6305451400	124100	124300	124300	124100	40
323	20231102	132500	6300486800	124300	124300	124300	124300	16
324	20231102	132400	6298498000	124300	124200	124300	124200	202
325	20231102	132300	6273396000	124300	124400	124500	124300	202
326	20231102	132200	6248268100	124400	124300	124400	124300	8
327	20231102	132100	6247273300	124400	124400	124400	124400	135
328	20231102	132000	6230479300	124400	124400	124400	124400	3
329	20231102	131900	6230106100	124400	124400	124400	124400	27
330	20231102	131800	6226747300	124400	124400	124400	124400	64
331	20231102	131700	6218785700	124400	124300	124400	124100	147
332	20231102	131600	6200510900	124300	123900	124300	123900	398
333	20231102	131500	6151135500	123900	123900	123900	123900	57
334	20231102	131400	6144073200	123900	123900	123900	123900	11
335	20231102	131300	6142710300	123800	123800	123900	123800	41
336	20231102	131200	6137631900	123900	123800	123900	123800	13
337	20231102	131100	6136021500	123800	123900	123900	123800	80
338	20231102	131000	6126115100	123900	123900	123900	123900	2
339	20231102	130900	6125867300	124100	124100	124100	124100	18
340	20231102	130800	6123633500	124100	124100	124100	124100	1
341	20231102	130700	6123509400	123900	123800	123900	123800	21
342	20231102	130600	6120908500	123800	123900	123900	123800	35
343	20231102	130500	6116573000	123900	123900	123900	123900	5
344	20231102	130400	6115953500	123900	124200	124200	123900	96
345	20231102	130300	6104043500	124200	124200	124200	124200	28
346	20231102	130200	6100565900	124200	124100	124200	124100	13
347	20231102	130100	6098951400	124100	124200	124200	124100	7
348	20231102	130000	6098082100	124200	124200	124200	124200	161
349	20231102	125900	6078085900	124100	124100	124200	124100	45
350	20231102	125800	6072501200	124100	124100	124100	124100	82
351	20231102	125700	6062325000	124100	124100	124100	124100	180
352	20231102	125600	6039987000	124200	124100	124200	124100	72
353	20231102	125500	6031051000	124100	124100	124100	124100	38
354	20231102	125400	6026335200	124100	124100	124100	124000	135
355	20231102	125300	6009590100	124100	124200	124200	124100	110
356	20231102	125200	5995937500	124200	124200	124200	124200	45
357	20231102	125100	5990348500	124200	123900	124200	123900	843
358	20231102	125000	5885832900	123900	123900	123900	123800	29
359	20231102	124900	5882239900	123800	123800	123800	123800	1
360	20231102	124800	5882116100	123800	123700	123800	123700	122
361	20231102	124700	5867012700	123700	123700	123700	123700	128
362	20231102	124600	5851179100	123700	123600	123700	123600	84
363	20231102	124500	5840790000	123600	123600	123600	123600	2
364	20231102	124400	5840542800	123600	123600	123600	123600	9
365	20231102	124300	5839430400	123500	123600	123600	123500	56
366	20231102	124200	5832514300	123600	123600	123600	123600	0
367	20231102	124100	5832514300	123600	123500	123700	123500	156
368	20231102	124000	5813233100	123500	123500	123500	123500	14
369	20231102	123900	5811504100	123500	123500	123500	123500	0
370	20231102	123800	5811504100	123500	123300	123500	123300	97
371	20231102	123700	5799528200	123200	123000	123200	122900	85
372	20231102	123600	5789074600	123000	123000	123000	123000	19
373	20231102	123500	5786737600	123000	123000	123000	123000	21
374	20231102	123400	5784154600	122700	123000	123000	122700	376
375	20231102	123300	5737974400	123000	123000	123000	123000	4
376	20231102	123200	5737482400	123200	123200	123200	123200	0
377	20231102	123100	5737482400	123200	123000	123200	123000	12
378	20231102	123000	5736005600	123000	123000	123000	123000	0
379	20231102	122900	5736005600	123000	123100	123100	123000	472
380	20231102	122800	5677949500	123000	123200	123200	123000	417
381	20231102	122700	5626642100	123200	123200	123200	123200	1
382	20231102	122600	5626518900	123300	123300	123300	123300	4
383	20231102	122500	5626025700	123300	123300	123300	123300	0
384	20231102	122400	5626025700	123300	123300	123300	123300	30
385	20231102	122300	5622326700	123300	123300	123300	123300	11
386	20231102	122200	5620970400	123400	123400	123400	123400	6
387	20231102	122100	5620230000	123400	123300	123400	123200	39
388	20231102	122000	5615424300	123300	123400	123400	123300	48
389	20231102	121900	5609504300	123400	123400	123400	123400	48
390	20231102	121800	5603581100	123400	123400	123400	123400	380
391	20231102	121700	5556689100	123400	123500	123500	123400	164
392	20231102	121600	5536445700	123600	123600	123600	123600	11
393	20231102	121500	5535086100	123700	123700	123700	123700	32
394	20231102	121400	5531127700	123700	123700	123700	123700	25
395	20231102	121300	5528035200	123900	123900	123900	123800	15
396	20231102	121200	5526177800	123900	123900	123900	123900	11
397	20231102	121100	5524814900	123900	123900	123900	123900	34
398	20231102	121000	5520602300	123900	123700	123900	123700	27
399	20231102	120900	5517258400	123700	123700	123700	123700	72
400	20231102	120800	5508352000	123700	123700	123700	123700	4
401	20231102	120700	5507857200	123700	123900	123900	123700	156
402	20231102	120600	5488537800	123900	123400	123900	123400	398
403	20231102	120500	5439284400	123600	123600	123600	123600	14
404	20231102	120400	5437554000	123600	123600	123600	123600	16
405	20231102	120300	5435576400	123500	123500	123600	123500	25
406	20231102	120200	5432488100	123500	123500	123500	123500	29
407	20231102	120100	5428906600	123500	123300	123500	123300	279
408	20231102	120000	5394475400	123300	123200	123300	123200	6
409	20231102	115900	5393735900	123300	123300	123300	123300	10
410	20231102	115800	5392502900	123200	123200	123200	123200	21
411	20231102	115700	5389915700	123200	123200	123200	123200	60
412	20231102	115600	5382523700	123300	123200	123300	123200	3
413	20231102	115500	5382153900	123200	123200	123200	123200	51
414	20231102	115400	5375870700	123400	123400	123400	123400	6
415	20231102	115300	5375130300	123200	123200	123200	123200	112
416	20231102	115200	5361331900	123000	123000	123000	123000	0
417	20231102	115100	5361331900	123000	123000	123000	123000	3
418	20231102	115000	5360962900	122600	123000	123000	122500	16
419	20231102	114900	5358999500	122500	122500	122500	122500	6
420	20231102	114800	5358264500	122500	122500	122500	122500	10
421	20231102	114700	5357039500	122500	122500	122500	122500	0
422	20231102	114600	5357039500	122500	122500	122500	122500	2
423	20231102	114500	5356794500	122700	122500	122700	122500	443
424	20231102	114400	5302457100	122500	122500	122600	122500	130
425	20231102	114300	5286532000	122500	122500	122500	122500	63
426	20231102	114200	5278814500	122600	122700	122700	122600	118
427	20231102	114100	5264344700	122800	122800	122800	122800	5
428	20231102	114000	5263730700	122800	122900	122900	122800	66
429	20231102	113900	5255623300	122900	123100	123100	122900	57
430	20231102	113800	5248609800	123400	123400	123400	123400	0
431	20231102	113700	5248609800	123400	123400	123400	123400	8
432	20231102	113600	5247622600	123100	123400	123400	123100	39
433	20231102	113500	5242816400	123300	123500	123500	123300	43
434	20231102	113400	5237513500	123400	123400	123600	123400	37
435	20231102	113300	5232944500	123400	123600	123600	123400	22
436	20231102	113200	5230227300	123400	123400	123600	123400	169
437	20231102	113100	5209350600	123400	123400	123400	123400	3
438	20231102	113000	5208980400	123300	123600	123600	123300	35
439	20231102	112900	5204664300	123600	123300	123600	123300	24
440	20231102	112800	5201704500	123100	123100	123100	123100	0
441	20231102	112700	5201704500	123100	123600	123600	123100	55
442	20231102	112600	5194932500	123600	123400	123600	123100	54
443	20231102	112500	5188271600	123400	123400	123400	123400	30
444	20231102	112400	5184569600	123400	123300	123400	123300	13
445	20231102	112300	5182965500	123100	123100	123100	123100	0
446	20231102	112200	5182965500	123100	123200	123200	123100	11
447	20231102	112100	5181610500	123100	123200	123200	123100	19
448	20231102	112000	5179270600	123100	123200	123200	123100	53
449	20231102	111900	5172746100	123300	123300	123300	123300	1
450	20231102	111800	5172622800	123300	123300	123300	123300	120
451	20231102	111700	5157826800	123300	123300	123300	123300	144
452	20231102	111600	5140071600	123300	123400	123400	123300	47
453	20231102	111500	5134273700	123300	123300	123400	123300	60
454	20231102	111400	5126872600	123300	123300	123300	123300	7
455	20231102	111300	5126009500	123300	123200	123300	123200	3
456	20231102	111200	5125639700	122600	122800	122800	122600	102
457	20231102	111100	5113124500	122700	122700	122800	122700	194
458	20231102	111000	5089319400	122700	122700	122700	122700	43
459	20231102	110900	5084043300	122700	122800	122800	122700	27
460	20231102	110800	5080730000	122800	123100	123100	122800	1276
461	20231102	110700	4923788600	123100	123400	123400	123100	460
462	20231102	110600	4867114000	123400	123300	123400	123300	142
463	20231102	110500	4849600600	123200	123200	123300	123200	39
464	20231102	110400	4844794800	123200	123200	123200	123200	4
465	20231102	110300	4844302000	123100	123100	123100	123100	81
466	20231102	110200	4834330900	123300	123900	123900	123300	1451
467	20231102	110100	4655223100	123900	123700	123900	123700	81
468	20231102	110000	4645193200	123700	123800	123900	123700	70
469	20231102	105900	4636530900	123800	123900	123900	123800	118
470	20231102	105800	4621914100	123900	123900	123900	123800	183
471	20231102	105700	4599244500	123900	123900	123900	123900	100
472	20231102	105600	4586854500	123800	123900	123900	123800	11
473	20231102	105500	4585491800	123900	124000	124000	123800	248
474	20231102	105400	4554777700	124100	124200	124200	124100	117
475	20231102	105300	4540248700	124100	124000	124100	124000	901
476	20231102	105200	4428500300	123900	123400	123900	123400	137
477	20231102	105100	4411535000	123400	123500	123600	123400	161
478	20231102	105000	4391666000	123500	123500	123500	123400	165
479	20231102	104900	4371295300	123500	123700	123900	123500	418
480	20231102	104800	4319624400	123700	124100	124100	123600	66
481	20231102	104700	4311452300	124100	124100	124200	123700	976
482	20231102	104600	4190470700	124100	124000	124200	124000	324
483	20231102	104500	4150276200	124000	124000	124000	123900	286
484	20231102	104400	4114833800	123900	124000	124000	123900	181
485	20231102	104300	4092393700	124000	124000	124100	123900	474
486	20231102	104200	4033620800	123900	123800	123900	123800	321
487	20231102	104100	3993852300	123800	123700	123800	123500	241
488	20231102	104000	3964045100	123700	123600	123700	123500	85
489	20231102	103900	3953538400	123700	123400	123700	123400	182
490	20231102	103800	3931068300	123400	123400	123400	123400	149
491	20231102	103700	3912681700	123400	122900	123500	122900	77
492	20231102	103600	3903205300	122800	123000	123000	122800	175
493	20231102	103500	3881707300	123000	122800	123700	122800	962
494	20231102	103400	3763042100	122300	122100	123000	122100	461
495	20231102	103300	3706555300	122100	122100	122200	122100	173
496	20231102	103200	3685430000	123000	123000	123000	121900	263
497	20231102	103100	3653207000	122900	122900	123000	122900	77
498	20231102	103000	3643738700	123000	123000	123100	122000	431
499	20231102	102900	3590849800	123000	122800	123100	122800	354
500	20231102	102800	3547311300	122900	122900	122900	122900	37
501	20231102	102700	3542764000	122900	122700	122900	122700	40
502	20231102	102600	3537852500	122600	122500	122600	122500	112
503	20231102	102500	3524131800	122400	122300	122400	122300	158
504	20231102	102400	3504804500	121900	122200	122300	121900	171
505	20231102	102300	3483923200	122200	122200	122200	121900	56
506	20231102	102200	3477094900	121900	122200	122200	121900	489
507	20231102	102100	3417474700	122100	122400	122400	122100	7
508	20231102	102000	3416618200	122400	122100	122400	122000	123
509	20231102	101900	3401582900	122100	122100	122100	122100	7
510	20231102	101800	3400728200	121900	122000	122000	121900	72
511	20231102	101700	3391945400	121900	121900	121900	121900	102
512	20231102	101600	3379511600	121900	122100	122100	121900	286
513	20231102	101500	3344601500	122100	122100	122100	122100	30
514	20231102	101400	3340938500	122100	122200	122400	122100	145
515	20231102	101300	3323205100	122200	122100	122400	122100	53
516	20231102	101200	3316729400	122100	122300	122400	122100	285
517	20231102	101100	3281908100	122400	122400	122400	122300	91
518	20231102	101000	3270769900	122400	122400	122400	122400	23
519	20231102	100900	3267954700	122400	122800	122800	122400	88
520	20231102	100800	3257174400	122800	122800	122800	122800	102
521	20231102	100700	3244648800	122800	123100	123100	122800	145
522	20231102	100600	3226822300	123100	122900	123100	122900	368
523	20231102	100500	3181558100	122900	122900	122900	122900	42
524	20231102	100400	3176396300	122900	122900	122900	122800	35
525	20231102	100300	3172095100	122900	122800	122900	122800	170
526	20231102	100200	3151204800	122900	122600	122900	122500	209
527	20231102	100100	3125543600	122600	122400	122600	122400	1355
528	20231102	100000	2959561900	122400	122200	122400	122100	18
529	20231102	095900	2957360700	122100	122400	122400	122100	32
530	20231102	095800	2953452900	122400	122200	122400	122100	114
531	20231102	095700	2939507900	122200	122300	122300	122200	81
532	20231102	095600	2929606600	122300	122200	122300	122100	81
533	20231102	095500	2919708300	122200	122200	122200	122200	40
534	20231102	095400	2914820300	122200	122100	122200	122000	108
535	20231102	095300	2901632700	122200	122300	122500	122200	286
536	20231102	095200	2866657400	122300	122500	122500	122300	117
537	20231102	095100	2852337500	122500	122500	122600	122400	243
538	20231102	095000	2822575400	122500	122500	122600	122400	167
539	20231102	094900	2802120900	122600	122600	122600	122600	33
540	20231102	094800	2798075100	122500	122900	122900	122500	384
541	20231102	094700	2750977800	122800	123000	123000	122800	280
542	20231102	094600	2716576400	123000	122800	123000	122700	367
543	20231102	094500	2671491000	122800	122500	122800	122500	152
544	20231102	094400	2652840800	122500	122700	122700	122400	279
545	20231102	094300	2618628800	122700	122700	122800	122700	106
546	20231102	094200	2605617300	122600	122300	122700	122300	489
547	20231102	094100	2545664300	122300	122000	122400	122000	370
548	20231102	094000	2500423600	122000	121900	122200	121800	862
549	20231102	093900	2395253400	121900	122000	122000	121800	108
550	20231102	093800	2382097900	121800	121800	121900	121600	728
551	20231102	093700	2293430600	121800	121700	121800	121600	193
552	20231102	093600	2269943700	121800	121900	121900	121800	496
553	20231102	093500	2209520700	121900	122000	122000	121900	305
554	20231102	093400	2172341000	121900	121800	121900	121800	325
555	20231102	093300	2132726800	121800	121800	122000	121800	60
556	20231102	093200	2125417200	121800	122000	122000	121800	166
557	20231102	093100	2105189400	122000	122100	122100	121900	291
558	20231102	093000	2069709700	122100	122200	122200	122100	91
559	20231102	092900	2058589700	122200	121300	122200	121200	638
560	20231102	092800	1980931900	121100	121200	121200	121100	63
561	20231102	092700	1973296500	121100	121000	121100	121000	83
562	20231102	092600	1963247400	121000	120900	121100	120700	139
563	20231102	092500	1946449900	120800	121100	121100	120800	199
564	20231102	092400	1922361400	121100	120800	121100	120700	51
565	20231102	092300	1916204100	120700	121100	121200	120600	249
566	20231102	092200	1886127000	121100	121200	121200	120800	276
567	20231102	092100	1852709100	121200	121700	121800	121200	136
568	20231102	092000	1836206400	121800	121600	121900	121200	211
569	20231102	091900	1810528000	121600	121500	121600	121500	609
570	20231102	091800	1736502100	121400	120800	121400	120600	1991
571	20231102	091700	1495719600	120800	120800	120800	120500	214
572	20231102	091600	1469885800	120800	120500	120900	120400	466
573	20231102	091500	1413708100	120500	120500	120500	120200	260
574	20231102	091400	1382412700	120500	120500	120500	120100	1209
575	20231102	091300	1236970600	120500	121200	121300	120500	755
576	20231102	091200	1145793700	121300	121300	121300	121000	315
577	20231102	091100	1107620700	121400	121600	121600	121200	384
578	20231102	091000	1061008500	121700	122000	122300	121700	125
579	20231102	090900	1045768000	122000	121400	122100	121000	406
580	20231102	090800	996399000	120900	120800	121500	120800	530
581	20231102	090700	932236900	120800	121500	121500	120700	1296
582	20231102	090600	775320200	121500	121600	121600	121200	101
583	20231102	090500	763066300	121600	121900	121900	121000	998
584	20231102	090400	641946800	122000	122900	122900	121900	1146
585	20231102	090300	501657700	122900	122900	122900	122600	286
586	20231102	090200	466542100	122900	122700	122900	122300	292
587	20231102	090100	430784700	122600	124000	124000	122400	983
588	20231102	090000	310022000	122100	122300	124000	122000	2518