KissMeData/170900/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	202300	564174000	58200	58200	58200	58200	127
3	20231107	202200	564174000	58200	58200	58200	58200	0
4	20231107	202100	564174000	58200	58200	58200	58200	0
5	20231107	202000	564174000	58200	58200	58200	58200	0
6	20231107	201900	564174000	58200	58200	58200	58200	0
7	20231107	201800	564174000	58200	58200	58200	58200	0
8	20231107	201700	564174000	58200	58200	58200	58200	0
9	20231107	201600	564174000	58200	58200	58200	58200	0
10	20231107	201500	564174000	58200	58200	58200	58200	0
11	20231107	201400	564174000	58200	58200	58200	58200	0
12	20231107	201300	564174000	58200	58200	58200	58200	0
13	20231107	201200	564174000	58200	58200	58200	58200	0
14	20231107	201100	564174000	58200	58200	58200	58200	0
15	20231107	201000	564174000	58200	58200	58200	58200	0
16	20231107	200900	564174000	58200	58200	58200	58200	0
17	20231107	200800	564174000	58200	58200	58200	58200	0
18	20231107	200700	564174000	58200	58200	58200	58200	0
19	20231107	200600	564174000	58200	58200	58200	58200	0
20	20231107	200500	564174000	58200	58200	58200	58200	0
21	20231107	200400	564174000	58200	58200	58200	58200	0
22	20231107	200300	564174000	58200	58200	58200	58200	0
23	20231107	200200	564174000	58200	58200	58200	58200	0
24	20231107	200100	564174000	58200	58200	58200	58200	0
25	20231107	200000	564174000	58200	58200	58200	58200	0
26	20231107	195900	564174000	58200	58200	58200	58200	0
27	20231107	195800	564174000	58200	58200	58200	58200	0
28	20231107	195700	564174000	58200	58200	58200	58200	0
29	20231107	195600	564174000	58200	58200	58200	58200	0
30	20231107	195500	564174000	58200	58200	58200	58200	0
31	20231107	195400	564174000	58200	58200	58200	58200	0
32	20231107	195300	564174000	58200	58200	58200	58200	127
33	20231107	195200	564174000	58200	58200	58200	58200	0
34	20231107	195100	564174000	58200	58200	58200	58200	0
35	20231107	195000	564174000	58200	58200	58200	58200	0
36	20231107	194900	564174000	58200	58200	58200	58200	0
37	20231107	194800	564174000	58200	58200	58200	58200	0
38	20231107	194700	564174000	58200	58200	58200	58200	0
39	20231107	194600	564174000	58200	58200	58200	58200	0
40	20231107	194500	564174000	58200	58200	58200	58200	0
41	20231107	194400	564174000	58200	58200	58200	58200	0
42	20231107	194300	564174000	58200	58200	58200	58200	0
43	20231107	194200	564174000	58200	58200	58200	58200	0
44	20231107	194100	564174000	58200	58200	58200	58200	0
45	20231107	194000	564174000	58200	58200	58200	58200	0
46	20231107	193900	564174000	58200	58200	58200	58200	0
47	20231107	193800	564174000	58200	58200	58200	58200	0
48	20231107	193700	564174000	58200	58200	58200	58200	0
49	20231107	193600	564174000	58200	58200	58200	58200	0
50	20231107	193500	564174000	58200	58200	58200	58200	0
51	20231107	193400	564174000	58200	58200	58200	58200	0
52	20231107	193300	564174000	58200	58200	58200	58200	0
53	20231107	193200	564174000	58200	58200	58200	58200	0
54	20231107	193100	564174000	58200	58200	58200	58200	0
55	20231107	193000	564174000	58200	58200	58200	58200	0
56	20231107	192900	564174000	58200	58200	58200	58200	0
57	20231107	192800	564174000	58200	58200	58200	58200	0
58	20231107	192700	564174000	58200	58200	58200	58200	0
59	20231107	192600	564174000	58200	58200	58200	58200	0
60	20231107	192500	564174000	58200	58200	58200	58200	0
61	20231107	192400	564174000	58200	58200	58200	58200	0
62	20231107	192300	564174000	58200	58200	58200	58200	127
63	20231107	192200	564174000	58200	58200	58200	58200	0
64	20231107	192100	564174000	58200	58200	58200	58200	0
65	20231107	192000	564174000	58200	58200	58200	58200	0
66	20231107	191900	564174000	58200	58200	58200	58200	0
67	20231107	191800	564174000	58200	58200	58200	58200	0
68	20231107	191700	564174000	58200	58200	58200	58200	0
69	20231107	191600	564174000	58200	58200	58200	58200	0
70	20231107	191500	564174000	58200	58200	58200	58200	0
71	20231107	191400	564174000	58200	58200	58200	58200	0
72	20231107	191300	564174000	58200	58200	58200	58200	0
73	20231107	191200	564174000	58200	58200	58200	58200	0
74	20231107	191100	564174000	58200	58200	58200	58200	0
75	20231107	191000	564174000	58200	58200	58200	58200	0
76	20231107	190900	564174000	58200	58200	58200	58200	0
77	20231107	190800	564174000	58200	58200	58200	58200	0
78	20231107	190700	564174000	58200	58200	58200	58200	0
79	20231107	190600	564174000	58200	58200	58200	58200	0
80	20231107	190500	564174000	58200	58200	58200	58200	0
81	20231107	190400	564174000	58200	58200	58200	58200	0
82	20231107	190300	564174000	58200	58200	58200	58200	0
83	20231107	190200	564174000	58200	58200	58200	58200	0
84	20231107	190100	564174000	58200	58200	58200	58200	0
85	20231107	190000	564174000	58200	58200	58200	58200	0
86	20231107	185900	564174000	58200	58200	58200	58200	0
87	20231107	185800	564174000	58200	58200	58200	58200	0
88	20231107	185700	564174000	58200	58200	58200	58200	0
89	20231107	185600	564174000	58200	58200	58200	58200	0
90	20231107	185500	564174000	58200	58200	58200	58200	0
91	20231107	185400	564174000	58200	58200	58200	58200	0
92	20231107	185300	564174000	58200	58200	58200	58200	127
93	20231107	185200	564174000	58200	58200	58200	58200	0
94	20231107	185100	564174000	58200	58200	58200	58200	0
95	20231107	185000	564174000	58200	58200	58200	58200	0
96	20231107	184900	564174000	58200	58200	58200	58200	0
97	20231107	184800	564174000	58200	58200	58200	58200	0
98	20231107	184700	564174000	58200	58200	58200	58200	0
99	20231107	184600	564174000	58200	58200	58200	58200	0
100	20231107	184500	564174000	58200	58200	58200	58200	0
101	20231107	184400	564174000	58200	58200	58200	58200	0
102	20231107	184300	564174000	58200	58200	58200	58200	0
103	20231107	184200	564174000	58200	58200	58200	58200	0
104	20231107	184100	564174000	58200	58200	58200	58200	0
105	20231107	184000	564174000	58200	58200	58200	58200	0
106	20231107	183900	564174000	58200	58200	58200	58200	0
107	20231107	183800	564174000	58200	58200	58200	58200	0
108	20231107	183700	564174000	58200	58200	58200	58200	0
109	20231107	183600	564174000	58200	58200	58200	58200	0
110	20231107	183500	564174000	58200	58200	58200	58200	0
111	20231107	183400	564174000	58200	58200	58200	58200	0
112	20231107	183300	564174000	58200	58200	58200	58200	0
113	20231107	183200	564174000	58200	58200	58200	58200	0
114	20231107	183100	564174000	58200	58200	58200	58200	0
115	20231107	183000	564174000	58200	58200	58200	58200	0
116	20231107	182900	564174000	58200	58200	58200	58200	0
117	20231107	182800	564174000	58200	58200	58200	58200	0
118	20231107	182700	564174000	58200	58200	58200	58200	0
119	20231107	182600	564174000	58200	58200	58200	58200	0
120	20231107	182500	564174000	58200	58200	58200	58200	0
121	20231107	182400	564174000	58200	58200	58200	58200	0
122	20231107	182300	564174000	58200	58200	58200	58200	127
123	20231107	182200	564174000	58200	58200	58200	58200	0
124	20231107	182100	564174000	58200	58200	58200	58200	0
125	20231107	182000	564174000	58200	58200	58200	58200	0
126	20231107	181900	564174000	58200	58200	58200	58200	0
127	20231107	181800	564174000	58200	58200	58200	58200	0
128	20231107	181700	564174000	58200	58200	58200	58200	0
129	20231107	181600	564174000	58200	58200	58200	58200	0
130	20231107	181500	564174000	58200	58200	58200	58200	0
131	20231107	181400	564174000	58200	58200	58200	58200	0
132	20231107	181300	564174000	58200	58200	58200	58200	0
133	20231107	181200	564174000	58200	58200	58200	58200	0
134	20231107	181100	564174000	58200	58200	58200	58200	0
135	20231107	181000	564174000	58200	58200	58200	58200	0
136	20231107	180900	564174000	58200	58200	58200	58200	0
137	20231107	180800	564174000	58200	58200	58200	58200	0
138	20231107	180700	564174000	58200	58200	58200	58200	0
139	20231107	180600	564174000	58200	58200	58200	58200	0
140	20231107	180500	564174000	58200	58200	58200	58200	0
141	20231107	180400	564174000	58200	58200	58200	58200	0
142	20231107	180300	564174000	58200	58200	58200	58200	0
143	20231107	180200	564174000	58200	58200	58200	58200	0
144	20231107	180100	564174000	58200	58200	58200	58200	0
145	20231107	180000	564174000	58200	58200	58200	58200	0
146	20231107	175900	564174000	58200	58200	58200	58200	0
147	20231107	175800	564174000	58200	58200	58200	58200	0
148	20231107	175700	564174000	58200	58200	58200	58200	0
149	20231107	175600	564174000	58200	58200	58200	58200	0
150	20231107	175500	564174000	58200	58200	58200	58200	0
151	20231107	175400	564174000	58200	58200	58200	58200	0
152	20231107	175300	564174000	58200	58200	58200	58200	127
153	20231107	175200	564174000	58200	58200	58200	58200	0
154	20231107	175100	564174000	58200	58200	58200	58200	0
155	20231107	175000	564174000	58200	58200	58200	58200	0
156	20231107	174900	564174000	58200	58200	58200	58200	0
157	20231107	174800	564174000	58200	58200	58200	58200	0
158	20231107	174700	564174000	58200	58200	58200	58200	0
159	20231107	174600	564174000	58200	58200	58200	58200	0
160	20231107	174500	564174000	58200	58200	58200	58200	0
161	20231107	174400	564174000	58200	58200	58200	58200	0
162	20231107	174300	564174000	58200	58200	58200	58200	0
163	20231107	174200	564174000	58200	58200	58200	58200	0
164	20231107	174100	564174000	58200	58200	58200	58200	0
165	20231107	174000	564174000	58200	58200	58200	58200	0
166	20231107	173900	564174000	58200	58200	58200	58200	0
167	20231107	173800	564174000	58200	58200	58200	58200	0
168	20231107	173700	564174000	58200	58200	58200	58200	0
169	20231107	173600	564174000	58200	58200	58200	58200	0
170	20231107	173500	564174000	58200	58200	58200	58200	0
171	20231107	173400	564174000	58200	58200	58200	58200	0
172	20231107	173300	564174000	58200	58200	58200	58200	0
173	20231107	173200	564174000	58200	58200	58200	58200	0
174	20231107	173100	564174000	58200	58200	58200	58200	0
175	20231107	173000	564174000	58200	58200	58200	58200	0
176	20231107	172900	564174000	58200	58200	58200	58200	0
177	20231107	172800	564174000	58200	58200	58200	58200	0
178	20231107	172700	564174000	58200	58200	58200	58200	0
179	20231107	172600	564174000	58200	58200	58200	58200	0
180	20231107	172500	564174000	58200	58200	58200	58200	0
181	20231107	172400	564174000	58200	58200	58200	58200	0
182	20231107	172300	564174000	58200	58200	58200	58200	127
183	20231107	172200	564174000	58200	58200	58200	58200	0
184	20231107	172100	564174000	58200	58200	58200	58200	0
185	20231107	172000	564174000	58200	58200	58200	58200	0
186	20231107	171900	564174000	58200	58200	58200	58200	0
187	20231107	171800	564174000	58200	58200	58200	58200	0
188	20231107	171700	564174000	58200	58200	58200	58200	0
189	20231107	171600	564174000	58200	58200	58200	58200	0
190	20231107	171500	564174000	58200	58200	58200	58200	0
191	20231107	171400	564174000	58200	58200	58200	58200	0
192	20231107	171300	564174000	58200	58200	58200	58200	0
193	20231107	171200	564174000	58200	58200	58200	58200	0
194	20231107	171100	564174000	58200	58200	58200	58200	0
195	20231107	171000	564174000	58200	58200	58200	58200	0
196	20231107	170900	564174000	58200	58200	58200	58200	0
197	20231107	170800	564174000	58200	58200	58200	58200	0
198	20231107	170700	564174000	58200	58200	58200	58200	0
199	20231107	170600	564174000	58200	58200	58200	58200	0
200	20231107	170500	564174000	58200	58200	58200	58200	0
201	20231107	170400	564174000	58200	58200	58200	58200	0
202	20231107	170300	564174000	58200	58200	58200	58200	0
203	20231107	170200	564174000	58200	58200	58200	58200	0
204	20231107	170100	564174000	58200	58200	58200	58200	0
205	20231107	170000	564174000	58200	58200	58200	58200	0
206	20231107	165900	564174000	58200	58200	58200	58200	0
207	20231107	165800	564174000	58200	58200	58200	58200	0
208	20231107	165700	564174000	58200	58200	58200	58200	0
209	20231107	165600	564174000	58200	58200	58200	58200	0
210	20231107	165500	564174000	58200	58200	58200	58200	0
211	20231107	165400	564174000	58200	58200	58200	58200	0
212	20231107	165300	564174000	58200	58200	58200	58200	127
213	20231107	165200	564174000	58200	58200	58200	58200	0
214	20231107	165100	564174000	58200	58200	58200	58200	0
215	20231107	165000	564174000	58200	58200	58200	58200	0
216	20231107	164900	564174000	58200	58200	58200	58200	0
217	20231107	164800	564174000	58200	58200	58200	58200	0
218	20231107	164700	564174000	58200	58200	58200	58200	0
219	20231107	164600	564174000	58200	58200	58200	58200	0
220	20231107	164500	564174000	58200	58200	58200	58200	0
221	20231107	164400	564174000	58200	58200	58200	58200	0
222	20231107	164300	564174000	58200	58200	58200	58200	0
223	20231107	164200	564174000	58200	58200	58200	58200	0
224	20231107	164100	564174000	58200	58200	58200	58200	0
225	20231107	164000	564174000	58200	58200	58200	58200	0
226	20231107	163900	564174000	58200	58200	58200	58200	0
227	20231107	163800	564174000	58200	58200	58200	58200	0
228	20231107	163700	564174000	58200	58200	58200	58200	0
229	20231107	163600	564174000	58200	58200	58200	58200	0
230	20231107	163500	564174000	58200	58200	58200	58200	0
231	20231107	163400	564174000	58200	58200	58200	58200	0
232	20231107	163300	564174000	58200	58200	58200	58200	0
233	20231107	163200	564174000	58200	58200	58200	58200	0
234	20231107	163100	564174000	58200	58200	58200	58200	0
235	20231107	163000	564174000	58200	58200	58200	58200	0
236	20231107	162900	564174000	58200	58200	58200	58200	0
237	20231107	162800	564174000	58200	58200	58200	58200	0
238	20231107	162700	564174000	58200	58200	58200	58200	0
239	20231107	162600	564174000	58200	58200	58200	58200	0
240	20231107	162500	564174000	58200	58200	58200	58200	0
241	20231107	162400	564174000	58200	58200	58200	58200	0
242	20231107	162300	564174000	58200	58200	58200	58200	127
243	20231107	162200	564174000	58200	58200	58200	58200	0
244	20231107	162100	564174000	58200	58200	58200	58200	0
245	20231107	162000	564174000	58200	58200	58200	58200	0
246	20231107	161900	564174000	58200	58200	58200	58200	0
247	20231107	161800	564174000	58200	58200	58200	58200	0
248	20231107	161700	564174000	58200	58200	58200	58200	0
249	20231107	161600	564174000	58200	58200	58200	58200	0
250	20231107	161500	564174000	58200	58200	58200	58200	0
251	20231107	161400	564174000	58200	58200	58200	58200	0
252	20231107	161300	564174000	58200	58200	58200	58200	0
253	20231107	161200	564174000	58200	58200	58200	58200	0
254	20231107	161100	564174000	58200	58200	58200	58200	0
255	20231107	161000	564174000	58200	58200	58200	58200	0
256	20231107	160900	564174000	58200	58200	58200	58200	0
257	20231107	160800	564174000	58200	58200	58200	58200	0
258	20231107	160700	564174000	58200	58200	58200	58200	0
259	20231107	160600	564174000	58200	58200	58200	58200	0
260	20231107	160500	564174000	58200	58200	58200	58200	0
261	20231107	160400	564174000	58200	58200	58200	58200	0
262	20231107	160300	564174000	58200	58200	58200	58200	0
263	20231107	160200	564174000	58200	58200	58200	58200	0
264	20231107	160100	564174000	58200	58200	58200	58200	0
265	20231107	160000	564174000	58200	58200	58200	58200	0
266	20231107	155900	564174000	58200	58200	58200	58200	0
267	20231107	155800	564174000	58200	58200	58200	58200	0
268	20231107	155700	564174000	58200	58200	58200	58200	0
269	20231107	155600	564174000	58200	58200	58200	58200	0
270	20231107	155500	564174000	58200	58200	58200	58200	0
271	20231107	155400	564174000	58200	58200	58200	58200	0
272	20231107	155300	564174000	58200	58200	58200	58200	127
273	20231107	155200	564174000	58200	58200	58200	58200	0
274	20231107	155100	564174000	58200	58200	58200	58200	0
275	20231107	155000	564174000	58200	58200	58200	58200	0
276	20231107	154900	564174000	58200	58200	58200	58200	0
277	20231107	154800	564174000	58200	58200	58200	58200	0
278	20231107	154700	564174000	58200	58200	58200	58200	0
279	20231107	154600	564174000	58200	58200	58200	58200	0
280	20231107	154500	564174000	58200	58200	58200	58200	0
281	20231107	154400	564174000	58200	58200	58200	58200	0
282	20231107	154300	564174000	58200	58200	58200	58200	0
283	20231107	154200	564174000	58200	58200	58200	58200	0
284	20231107	154100	564174000	58200	58200	58200	58200	0
285	20231107	154000	564174000	58200	58200	58200	58200	0
286	20231107	153900	564174000	58200	58200	58200	58200	0
287	20231107	153800	564174000	58200	58200	58200	58200	0
288	20231107	153700	564174000	58200	58200	58200	58200	0
289	20231107	153600	564174000	58200	58200	58200	58200	0
290	20231107	153500	564174000	58200	58200	58200	58200	0
291	20231107	153400	564174000	58200	58200	58200	58200	0
292	20231107	153300	564174000	58200	58200	58200	58200	0
293	20231107	153200	564174000	58200	58200	58200	58200	0
294	20231107	153100	564174000	58200	58200	58200	58200	0
295	20231107	153000	564174000	58200	58200	58200	58200	127
296	20231107	152900	556782600	57900	57900	57900	57900	0
297	20231107	152800	556782600	57900	57900	57900	57900	0
298	20231107	152700	556782600	57900	57900	57900	57900	0
299	20231107	152600	556782600	57900	57900	57900	57900	0
300	20231107	152500	556782600	57900	57900	57900	57900	0
301	20231107	152400	556782600	57900	57900	57900	57900	0
302	20231107	152300	556782600	57900	57900	57900	57900	0
303	20231107	152200	556782600	57900	57900	57900	57900	0
304	20231107	152100	556782600	57900	57900	57900	57900	0
305	20231107	152000	556782600	57900	57900	57900	57900	0
306	20231107	151900	556782600	57900	58100	58200	57900	10
307	20231107	151800	556203100	58000	58000	58000	58000	7
308	20231107	151700	555797100	58200	58200	58200	58000	25
309	20231107	151600	554342700	58200	58200	58200	58200	8
310	20231107	151500	553877100	58000	58200	58200	58000	18
311	20231107	151400	552829700	58200	58100	58200	58100	108
312	20231107	151300	546545100	58200	58200	58200	58200	20
313	20231107	151200	545381100	58200	58200	58200	58200	8
314	20231107	151100	544915500	58200	58200	58200	58200	13
315	20231107	151000	544158900	58100	58200	58200	58100	10
316	20231107	150900	543577000	58200	58200	58200	58200	25
317	20231107	150800	542122000	58100	58100	58100	58100	33
318	20231107	150700	540204700	57900	58100	58100	57900	19
319	20231107	150600	539102400	58100	58100	58100	58100	17
320	20231107	150500	538114700	58100	58100	58100	58100	31
321	20231107	150400	536313600	58100	58000	58100	58000	23
322	20231107	150300	534978800	58100	58000	58100	58000	15
323	20231107	150200	534107500	58100	58100	58100	58100	16
324	20231107	150100	533177900	58100	58100	58100	58100	11
325	20231107	150000	532538800	58100	58100	58100	58100	13
326	20231107	145900	531783500	58100	58100	58100	58000	22
327	20231107	145800	530505800	58100	58000	58100	58000	12
328	20231107	145700	529808900	58000	58000	58000	58000	8
329	20231107	145600	529344900	58100	58100	58100	58000	127
330	20231107	145500	521977000	58100	58100	58100	58100	18
331	20231107	145400	520931200	58100	58100	58100	58100	12
332	20231107	145300	520234000	58100	58000	58100	58000	21
333	20231107	145200	519015200	58100	58000	58100	58000	50
334	20231107	145100	516114000	58000	58000	58000	58000	8
335	20231107	145000	515650000	58000	58000	58000	58000	13
336	20231107	144900	514896000	58000	58000	58000	58000	8
337	20231107	144800	514432000	58000	58000	58000	57900	100
338	20231107	144700	508639900	58100	57900	58100	57900	18
339	20231107	144600	507596100	57900	57900	57900	57900	56
340	20231107	144500	504353700	58000	58000	58000	57800	39
341	20231107	144400	502094700	58000	58100	58100	58000	12
342	20231107	144300	501397900	58100	58100	58100	58100	11
343	20231107	144200	500758800	58100	58100	58100	58100	9
344	20231107	144100	500235900	58100	58100	58100	58000	26
345	20231107	144000	498725700	58100	58100	58100	58100	9
346	20231107	143900	498202800	57800	58100	58100	57800	15
347	20231107	143800	497332200	58100	58100	58100	57800	26
348	20231107	143700	495822500	58100	58000	58100	57900	34
349	20231107	143600	493849700	58100	58100	58100	57800	11
350	20231107	143500	493210900	58100	58000	58100	58000	12
351	20231107	143400	492514100	58000	58000	58000	57800	21
352	20231107	143300	491296700	58000	58000	58000	58000	12
353	20231107	143200	490600700	57900	58000	58000	57900	30
354	20231107	143100	488862800	57900	58000	58000	57900	35
355	20231107	143000	486833400	58000	58000	58000	57900	15
356	20231107	142900	485963500	57900	58000	58000	57800	28
357	20231107	142800	484340200	58100	58100	58100	58000	12
358	20231107	142700	483643100	58100	57900	58100	57900	109
359	20231107	142600	477320700	57900	58000	58000	57900	14
360	20231107	142500	476508900	58000	58000	58000	58000	8
361	20231107	142400	476044900	58000	57800	58000	57800	27
362	20231107	142300	474479300	57800	58000	58000	57800	11
363	20231107	142200	473841900	57800	58000	58000	57700	116
364	20231107	142100	467142300	57900	58000	58000	57900	14
365	20231107	142000	466331300	58000	58000	58000	57900	23
366	20231107	141900	464997500	58000	58000	58000	58000	8
367	20231107	141800	464533500	58000	58000	58000	57900	29
368	20231107	141700	462851800	58000	58000	58000	58000	19
369	20231107	141600	461749800	58000	57900	58000	57800	295
370	20231107	141500	444681100	58000	58000	58000	58000	14
371	20231107	141400	443869100	58000	58000	58000	58000	13
372	20231107	141300	443115100	58000	58000	58000	57900	20
373	20231107	141200	441955400	58000	57900	58000	57900	112
374	20231107	141100	435469400	57900	57900	58000	57900	112
375	20231107	141000	428983800	57900	58000	58000	57800	20
376	20231107	140900	427825300	58000	58000	58000	57900	17
377	20231107	140800	426839700	57900	57800	57900	57800	11
378	20231107	140700	426203100	57800	57900	57900	57800	17
379	20231107	140600	425219400	57800	57800	57900	57800	132
380	20231107	140500	417588000	57700	57900	58000	57700	25
381	20231107	140400	416142600	57900	57900	57900	57900	9
382	20231107	140300	415621500	57900	57900	57900	57900	24
383	20231107	140200	414231900	57800	57900	57900	57700	13
384	20231107	140100	413479900	57900	57700	57900	57700	14
385	20231107	140000	412670700	57700	57700	57800	57600	128
386	20231107	135900	405278200	57700	57700	57700	57700	31
387	20231107	135800	403489500	57700	57700	57700	57700	8
388	20231107	135700	403027900	57700	57700	57700	57600	20
389	20231107	135600	401874200	57700	57800	57800	57700	33
390	20231107	135500	399968800	57800	57600	57800	57600	27
391	20231107	135400	398408400	57600	57800	57800	57600	21
392	20231107	135300	397195200	57800	57700	57800	57700	28
393	20231107	135200	395578900	57700	57500	57700	57500	32
394	20231107	135100	393735200	57600	57500	57600	57500	15
395	20231107	135000	392871400	57500	57600	57600	57500	15
396	20231107	134900	392007700	57600	57500	57600	57500	11
397	20231107	134800	391374400	57600	57500	57600	57500	24
398	20231107	134700	389993100	57500	57500	57500	57500	8
399	20231107	134600	389533100	57400	57500	57500	57400	22
400	20231107	134500	388268400	57500	57500	57500	57500	20
401	20231107	134400	387118400	57500	57200	57500	57200	16
402	20231107	134300	386200200	57300	57300	57300	57300	94
403	20231107	134200	380814000	57300	57300	57300	57200	44
404	20231107	134100	378293900	57300	57300	57300	57200	20
405	20231107	134000	377148200	57300	57200	57300	57200	16
406	20231107	133900	376232000	57300	57300	57300	57300	20
407	20231107	133800	375086000	57300	57300	57300	57200	13
408	20231107	133700	374341400	57200	57200	57200	57200	0
409	20231107	133600	374341400	57200	57300	57300	57200	6
410	20231107	133500	373997800	57300	57300	57300	57300	1
411	20231107	133400	373940500	57200	57200	57200	57200	0
412	20231107	133300	373940500	57200	57300	57300	57200	8
413	20231107	133200	373482400	57300	57300	57300	57300	7
414	20231107	133100	373081300	57300	57300	57300	57300	0
415	20231107	133000	373081300	57300	57300	57300	57200	8
416	20231107	132900	372623200	57200	57200	57200	57200	8
417	20231107	132800	372165600	57300	57200	57300	57200	4
418	20231107	132700	371936700	57300	57300	57300	57300	4
419	20231107	132600	371707500	57300	57300	57300	57300	0
420	20231107	132500	371707500	57300	57200	57300	57200	35
421	20231107	132400	369705300	57300	57300	57300	57300	4
422	20231107	132300	369476100	57300	57300	57300	57300	8
423	20231107	132200	369017700	57200	57200	57200	57200	3
424	20231107	132100	368846100	57300	57300	57300	57300	6
425	20231107	132000	368502300	57200	57200	57200	57200	3
426	20231107	131900	368330700	57300	57300	57300	57300	0
427	20231107	131800	368330700	57300	57300	57300	57300	5
428	20231107	131700	368044200	57200	57200	57200	57200	3
429	20231107	131600	367872600	57300	57300	57300	57300	1
430	20231107	131500	367815300	57300	57300	57300	57300	4
431	20231107	131400	367586100	57200	57200	57200	57200	3
432	20231107	131300	367414500	57300	57300	57300	57300	51
433	20231107	131200	364492200	57300	57500	57500	57300	7
434	20231107	131100	364090300	57400	57500	57500	57400	3
435	20231107	131000	363917900	57300	57300	57300	57300	0
436	20231107	130900	363917900	57300	57500	57500	57300	38
437	20231107	130800	361736800	57500	57500	57500	57500	2
438	20231107	130700	361621800	57400	57400	57400	57400	0
439	20231107	130600	361621800	57400	57500	57500	57400	9
440	20231107	130500	361104600	57500	57500	57500	57500	0
441	20231107	130400	361104600	57500	57400	57500	57400	58
442	20231107	130300	357770500	57500	57400	57500	57400	2
443	20231107	130200	357655600	57400	57400	57400	57400	0
444	20231107	130100	357655600	57400	57500	57500	57400	3
445	20231107	130000	357483300	57400	57400	57400	57400	2
446	20231107	125900	357368500	57400	57400	57400	57400	0
447	20231107	125800	357368500	57400	57400	57500	57400	14
448	20231107	125700	356563900	57400	57400	57400	57400	1
449	20231107	125600	356506500	57300	57400	57400	57300	102
450	20231107	125500	350661700	57500	57500	57500	57500	10
451	20231107	125400	350086700	57500	57500	57500	57500	4
452	20231107	125300	349856700	57300	57300	57300	57300	3
453	20231107	125200	349684800	57400	57300	57400	57300	152
454	20231107	125100	340961700	57300	57300	57300	57300	47
455	20231107	125000	338268600	57200	57300	57300	57200	56
456	20231107	124900	335060100	57300	57300	57300	57300	17
457	20231107	124800	334086000	57200	57300	57300	57200	7
458	20231107	124700	333685200	57200	57200	57200	57200	0
459	20231107	124600	333685200	57200	57200	57200	57200	1
460	20231107	124500	333628000	57100	57300	57300	57100	7
461	20231107	124400	333227500	57300	57200	57300	57200	14
462	20231107	124300	332425400	57100	57100	57100	57100	1
463	20231107	124200	332368300	57100	57300	57300	57100	7
464	20231107	124100	331967800	57200	57200	57200	57200	1
465	20231107	124000	331910600	57100	57100	57100	57100	101
466	20231107	123900	326143500	57300	57200	57300	57200	5
467	20231107	123800	325857100	57300	57300	57300	57300	7
468	20231107	123700	325456000	57100	57100	57100	57100	4
469	20231107	123600	325227600	57100	57200	57200	57100	16
470	20231107	123500	324312600	57200	57100	57200	57100	13
471	20231107	123400	323569300	57100	57100	57100	57100	1
472	20231107	123300	323512200	57100	57100	57100	57100	5
473	20231107	123200	323226700	57100	57100	57100	57100	45
474	20231107	123100	320657200	57100	57100	57100	57100	1
475	20231107	123000	320600100	57000	57000	57000	57000	1
476	20231107	122900	320543100	57000	57000	57000	57000	1
477	20231107	122800	320486100	57100	57100	57100	57100	0
478	20231107	122700	320486100	57100	57100	57100	57100	4
479	20231107	122600	320257700	57000	56900	57000	56900	4
480	20231107	122500	320030000	57000	57000	57000	57000	0
481	20231107	122400	320030000	57000	56900	57000	56900	10
482	20231107	122300	319460100	56900	56900	56900	56900	2
483	20231107	122200	319346300	57000	57000	57000	57000	0
484	20231107	122100	319346300	57000	56900	57000	56900	3
485	20231107	122000	319175500	56900	56900	56900	56900	0
486	20231107	121900	319175500	56900	56800	56900	56800	12
487	20231107	121800	318493600	57000	56800	57000	56800	138
488	20231107	121700	310654200	56700	56900	56900	56700	135
489	20231107	121600	302994800	56800	56800	56800	56800	0
490	20231107	121500	302994800	56800	56900	57100	56800	35
491	20231107	121400	301004300	57000	56900	57000	56900	4
492	20231107	121300	300776600	56800	56800	56800	56800	0
493	20231107	121200	300776600	56800	57000	57100	56800	69
494	20231107	121100	296850300	57000	57000	57000	57000	0
495	20231107	121000	296850300	57000	57000	57000	57000	188
496	20231107	120900	286134300	57100	57200	57200	57100	5
497	20231107	120800	285848400	57100	57100	57100	57100	3
498	20231107	120700	285677100	57100	57200	57200	57100	26
499	20231107	120600	284192400	57200	57200	57200	57200	4
500	20231107	120500	283963600	57200	57200	57200	57200	2
501	20231107	120400	283849200	57300	57300	57300	57300	1
502	20231107	120300	283791900	57300	57300	57300	57300	5
503	20231107	120200	283505400	57300	57300	57300	57300	2
504	20231107	120100	283390800	57200	57400	57400	57200	6
505	20231107	120000	283047200	57300	57300	57300	57300	2
506	20231107	115900	282932600	57200	57200	57200	57200	1
507	20231107	115800	282875400	57100	57300	57300	57100	102
508	20231107	115700	277050900	57300	57200	57300	57100	41
509	20231107	115600	274709000	57400	57300	57400	57300	4
510	20231107	115500	274479500	57300	57300	57300	57300	0
511	20231107	115400	274479500	57300	57400	57400	57300	7
512	20231107	115300	274078000	57400	57400	57400	57400	0
513	20231107	115200	274078000	57400	57400	57400	57400	1
514	20231107	115100	274020600	57300	57300	57300	57300	2
515	20231107	115000	273906000	57200	57200	57200	57200	3
516	20231107	114900	273734400	57300	57300	57300	57300	1
517	20231107	114800	273677100	57300	57300	57300	57300	4
518	20231107	114700	273447900	57200	57200	57300	57200	6
519	20231107	114600	273104600	57300	57300	57300	57300	1
520	20231107	114500	273047300	57400	57400	57400	57400	7
521	20231107	114400	272645500	57300	57300	57300	57300	1
522	20231107	114300	272588200	57200	57200	57200	57200	3
523	20231107	114200	272416600	57300	57300	57300	57300	5
524	20231107	114100	272130100	57300	57300	57300	57300	0
525	20231107	114000	272130100	57300	57400	57400	57300	4
526	20231107	113900	271900800	57300	57300	57300	57300	1
527	20231107	113800	271843500	57300	57300	57300	57300	0
528	20231107	113700	271843500	57300	57300	57300	57300	2
529	20231107	113600	271728900	57300	57400	57400	57300	8
530	20231107	113500	271270100	57400	57400	57400	57400	3
531	20231107	113400	271097900	57400	57400	57400	57400	0
532	20231107	113300	271097900	57400	57300	57400	57300	7
533	20231107	113200	270696400	57400	57400	57400	57400	1
534	20231107	113100	270639000	57300	57300	57300	57300	0
535	20231107	113000	270639000	57300	57100	57300	57100	75
536	20231107	112900	266355500	57300	57300	57300	57300	1
537	20231107	112800	266298200	57300	57300	57300	57300	4
538	20231107	112700	266069000	57400	57200	57400	57200	52
539	20231107	112600	263094300	57200	57100	57200	57100	5
540	20231107	112500	262808700	57200	57200	57200	57200	12
541	20231107	112400	262122300	57200	57200	57400	57200	57
542	20231107	112300	258861100	57200	57200	57200	57200	88
543	20231107	112200	253827500	57300	57200	57300	57200	5
544	20231107	112100	253541400	57400	57400	57400	57400	4
545	20231107	112000	253311800	57300	57400	57400	57300	95
546	20231107	111900	247868200	57300	57300	57300	57300	0
547	20231107	111800	247868200	57300	57400	57400	57300	12
548	20231107	111700	247179700	57400	57300	57400	57300	5
549	20231107	111600	246893100	57300	57300	57300	57300	0
550	20231107	111500	246893100	57300	57300	57500	57300	9
551	20231107	111400	246376500	57300	57300	57300	57300	0
552	20231107	111300	246376500	57300	57400	57400	57300	4
553	20231107	111200	246147100	57500	57500	57500	57500	5
554	20231107	111100	245859600	57300	57300	57300	57300	4
555	20231107	111000	245630400	57400	57400	57400	57400	1
556	20231107	110900	245573000	57500	57500	57500	57500	4
557	20231107	110800	245343000	57300	57400	57400	57300	4
558	20231107	110700	245113700	57400	57400	57400	57400	0
559	20231107	110600	245113700	57400	57400	57400	57400	4
560	20231107	110500	244884100	57300	57400	57400	57300	3
561	20231107	110400	244712000	57400	57400	57400	57400	1
562	20231107	110300	244654600	57500	57500	57500	57500	4
563	20231107	110200	244424600	57400	57400	57400	57400	18
564	20231107	110100	243391400	57400	57500	57500	57400	102
565	20231107	110000	237536400	57600	57600	57600	57600	4
566	20231107	105900	237306000	57500	57500	57500	57500	1
567	20231107	105800	237248500	57500	57500	57500	57500	41
568	20231107	105700	234891000	57500	57500	57600	57500	140
569	20231107	105600	226840500	57500	57500	57500	57500	1
570	20231107	105500	226783000	57600	57500	57600	57500	33
571	20231107	105400	224882300	57600	57600	57600	57600	30
572	20231107	105300	223154300	57500	57600	57600	57500	5
573	20231107	105200	222866700	57700	57700	57700	57700	0
574	20231107	105100	222866700	57700	57700	57700	57700	4
575	20231107	105000	222635900	57600	57600	57700	57600	146
576	20231107	104900	214226200	57700	57700	57700	57700	0
577	20231107	104800	214226200	57700	57700	57700	57700	5
578	20231107	104700	213937700	57600	57600	57600	57600	0
579	20231107	104600	213937700	57600	57600	57600	57600	7
580	20231107	104500	213534500	57700	57700	57700	57700	57
581	20231107	104400	210245600	57700	57700	57700	57700	1
582	20231107	104300	210187900	57700	57700	57700	57700	3
583	20231107	104200	210014800	57800	57700	57800	57700	8
584	20231107	104100	209552700	57700	57700	57700	57700	0
585	20231107	104000	209552700	57700	57700	57700	57700	1
586	20231107	103900	209495000	57700	57600	57700	57600	10
587	20231107	103800	208918500	57700	57700	57700	57700	2
588	20231107	103700	208803100	57700	57700	57700	57700	9
589	20231107	103600	208283800	57700	57700	57700	57600	8
590	20231107	103500	207822500	57700	57700	57700	57700	0
591	20231107	103400	207822500	57700	57700	57700	57700	0
592	20231107	103300	207822500	57700	57700	57700	57700	5
593	20231107	103200	207534000	57600	57600	57600	57600	4
594	20231107	103100	207303600	57600	57600	57600	57600	6
595	20231107	103000	206958000	57500	57600	57600	57500	5
596	20231107	102900	206670100	57500	57500	57500	57500	1
597	20231107	102800	206612600	57600	57600	57600	57600	1
598	20231107	102700	206555000	57700	57700	57700	57700	4
599	20231107	102600	206324200	57500	57500	57500	57500	0
600	20231107	102500	206324200	57500	57500	57500	57500	3
601	20231107	102400	206151700	57700	57700	57700	57700	5
602	20231107	102300	205863200	57500	57600	57600	57500	132
603	20231107	102200	198273100	57600	57600	57600	57600	0
604	20231107	102100	198273100	57600	57700	57700	57600	9
605	20231107	102000	197754200	57600	57600	57600	57600	0
606	20231107	101900	197754200	57600	57700	57700	57600	2
607	20231107	101800	197638900	57700	57600	57700	57600	4
608	20231107	101700	197408400	57700	57700	57700	57700	0
609	20231107	101600	197408400	57700	57700	57700	57700	2
610	20231107	101500	197293000	57600	57600	57600	57600	3
611	20231107	101400	197120200	57600	57600	57600	57600	1
612	20231107	101300	197062600	57700	57700	57700	57700	1
613	20231107	101200	197004900	57800	57600	57800	57600	68
614	20231107	101100	193075700	57800	57400	57800	57400	21
615	20231107	101000	191867400	57400	57400	57400	57400	0
616	20231107	100900	191867400	57400	57500	57500	57400	6
617	20231107	100800	191522500	57500	57500	57500	57500	1
618	20231107	100700	191465000	57400	57500	57500	57400	9
619	20231107	100600	190947800	57600	57600	57600	57600	7
620	20231107	100500	190544600	57600	57600	57600	57600	15
621	20231107	100400	189680600	57600	57600	57600	57600	1
622	20231107	100300	189623000	57500	57600	57600	57500	8
623	20231107	100200	189162600	57500	57500	57500	57500	1
624	20231107	100100	189105100	57600	57600	57600	57600	1
625	20231107	100000	189047500	57600	57500	57600	57500	7
626	20231107	095900	188644600	57500	57500	57500	57500	3
627	20231107	095800	188472100	57500	57500	57500	57500	2
628	20231107	095700	188357100	57600	57500	57600	57500	5
629	20231107	095600	188069200	57500	57600	57600	57500	23
630	20231107	095500	186744700	57500	57500	57500	57500	0
631	20231107	095400	186744700	57500	57600	57600	57500	5
632	20231107	095300	186456800	57400	57500	57500	57400	68
633	20231107	095200	182553400	57500	57500	57500	57500	25
634	20231107	095100	181115900	57600	57600	57600	57500	168
635	20231107	095000	171442100	57600	57600	57600	57600	0
636	20231107	094900	171442100	57600	57700	57700	57600	4
637	20231107	094800	171211500	57800	57800	57800	57800	4
638	20231107	094700	170980300	57600	57600	57600	57600	1
639	20231107	094600	170922700	57600	57600	57600	57600	184
640	20231107	094500	160324300	57800	57600	57800	57600	5
641	20231107	094400	160035500	57700	57800	57800	57700	191
642	20231107	094300	149014700	57700	57700	57700	57700	0
643	20231107	094200	149014700	57700	57900	57900	57700	8
644	20231107	094100	148552300	57800	57800	57800	57800	57
645	20231107	094000	145257700	57800	57800	57800	57800	1
646	20231107	093900	145199900	57900	57800	57900	57800	9
647	20231107	093800	144679200	57800	57900	57900	57700	12
648	20231107	093700	143985600	57900	57900	57900	57900	8
649	20231107	093600	143522400	57900	57700	57900	57700	30
650	20231107	093500	141790400	57900	57700	57900	57700	32
651	20231107	093400	139938200	57800	57900	57900	57800	137
652	20231107	093300	132006000	57800	57800	57800	57800	1
653	20231107	093200	131948200	57800	57800	57800	57800	14
654	20231107	093100	131139000	57700	57800	57900	57700	24
655	20231107	093000	129752200	58000	57900	58000	57900	7
656	20231107	092900	129346400	57800	57800	57800	57800	0
657	20231107	092800	129346400	57800	57800	57800	57800	53
658	20231107	092700	126283000	57900	57900	57900	57900	15
659	20231107	092600	125414500	57900	57900	57900	57900	3
660	20231107	092500	125240800	57900	57900	57900	57900	0
661	20231107	092400	125240800	57900	57900	57900	57900	16
662	20231107	092300	124314400	57900	57900	57900	57900	1
663	20231107	092200	124256500	57900	57800	57900	57800	2
664	20231107	092100	124140800	57900	57700	57900	57700	54
665	20231107	092000	121015600	57700	57700	57700	57700	4
666	20231107	091900	120784800	57700	57900	58100	57700	36
667	20231107	091800	118700500	57900	57500	57900	57500	122
668	20231107	091700	111641100	57600	57300	57600	57300	23
669	20231107	091600	110317200	57300	57500	57500	57300	145
670	20231107	091500	101996900	57600	57600	57600	57600	123
671	20231107	091400	94912100	57400	57400	57400	57400	4
672	20231107	091300	94682500	57600	57600	57600	57600	0
673	20231107	091200	94682500	57600	57600	57600	57600	0
674	20231107	091100	94682500	57600	57600	57600	57600	0
675	20231107	091000	94682500	57600	57400	57600	57400	18
676	20231107	090900	93646700	57500	57500	57500	57500	8
677	20231107	090800	93186700	57600	57500	57800	57400	276
678	20231107	090700	77304600	57500	57600	57600	57500	2
679	20231107	090600	77189500	57500	57300	57500	57300	33
680	20231107	090500	75296200	57300	57200	57300	57200	36
681	20231107	090400	73236100	57200	57400	57400	57200	243
682	20231107	090300	59316100	57900	57400	57900	57400	18
683	20231107	090200	58277700	57900	57700	57900	57200	774
684	20231107	090100	13742600	57700	57700	57700	57700	5
685	20231107	090000	13454100	57700	57700	57700	57700	183