KissMeData/009540/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	185300	12225184900	92000	92000	92000	92000	7143
3	20231101	185200	12225184900	92000	92000	92000	92000	0
4	20231101	185100	12225184900	92000	92000	92000	92000	0
5	20231101	185000	12225184900	92000	92000	92000	92000	0
6	20231101	184900	12225184900	92000	92000	92000	92000	0
7	20231101	184800	12225184900	92000	92000	92000	92000	0
8	20231101	184700	12225184900	92000	92000	92000	92000	0
9	20231101	184600	12225184900	92000	92000	92000	92000	0
10	20231101	184500	12225184900	92000	92000	92000	92000	0
11	20231101	184400	12225184900	92000	92000	92000	92000	0
12	20231101	184300	12225184900	92000	92000	92000	92000	0
13	20231101	184200	12225184900	92000	92000	92000	92000	0
14	20231101	184100	12225184900	92000	92000	92000	92000	0
15	20231101	184000	12225184900	92000	92000	92000	92000	0
16	20231101	183900	12225184900	92000	92000	92000	92000	0
17	20231101	183800	12225184900	92000	92000	92000	92000	0
18	20231101	183700	12225184900	92000	92000	92000	92000	0
19	20231101	183600	12225184900	92000	92000	92000	92000	0
20	20231101	183500	12225184900	92000	92000	92000	92000	0
21	20231101	183400	12225184900	92000	92000	92000	92000	0
22	20231101	183300	12225184900	92000	92000	92000	92000	0
23	20231101	183200	12225184900	92000	92000	92000	92000	0
24	20231101	183100	12225184900	92000	92000	92000	92000	0
25	20231101	183000	12225184900	92000	92000	92000	92000	0
26	20231101	182900	12225184900	92000	92000	92000	92000	0
27	20231101	182800	12225184900	92000	92000	92000	92000	0
28	20231101	182700	12225184900	92000	92000	92000	92000	0
29	20231101	182600	12225184900	92000	92000	92000	92000	0
30	20231101	182500	12225184900	92000	92000	92000	92000	0
31	20231101	182400	12225184900	92000	92000	92000	92000	0
32	20231101	182300	12225184900	92000	92000	92000	92000	7143
33	20231101	182200	12225184900	92000	92000	92000	92000	0
34	20231101	182100	12225184900	92000	92000	92000	92000	0
35	20231101	182000	12225184900	92000	92000	92000	92000	0
36	20231101	181900	12225184900	92000	92000	92000	92000	0
37	20231101	181800	12225184900	92000	92000	92000	92000	0
38	20231101	181700	12225184900	92000	92000	92000	92000	0
39	20231101	181600	12225184900	92000	92000	92000	92000	0
40	20231101	181500	12225184900	92000	92000	92000	92000	0
41	20231101	181400	12225184900	92000	92000	92000	92000	0
42	20231101	181300	12225184900	92000	92000	92000	92000	0
43	20231101	181200	12225184900	92000	92000	92000	92000	0
44	20231101	181100	12225184900	92000	92000	92000	92000	0
45	20231101	181000	12225184900	92000	92000	92000	92000	0
46	20231101	180900	12225184900	92000	92000	92000	92000	0
47	20231101	180800	12225184900	92000	92000	92000	92000	0
48	20231101	180700	12225184900	92000	92000	92000	92000	0
49	20231101	180600	12225184900	92000	92000	92000	92000	0
50	20231101	180500	12225184900	92000	92000	92000	92000	0
51	20231101	180400	12225184900	92000	92000	92000	92000	0
52	20231101	180300	12225184900	92000	92000	92000	92000	0
53	20231101	180200	12225184900	92000	92000	92000	92000	0
54	20231101	180100	12225184900	92000	92000	92000	92000	0
55	20231101	180000	12225184900	92000	92000	92000	92000	0
56	20231101	175900	12225184900	92000	92000	92000	92000	0
57	20231101	175800	12225184900	92000	92000	92000	92000	0
58	20231101	175700	12225184900	92000	92000	92000	92000	0
59	20231101	175600	12225184900	92000	92000	92000	92000	0
60	20231101	175500	12225184900	92000	92000	92000	92000	0
61	20231101	175400	12225184900	92000	92000	92000	92000	0
62	20231101	175300	12225184900	92000	92000	92000	92000	7143
63	20231101	175200	12225184900	92000	92000	92000	92000	0
64	20231101	175100	12225184900	92000	92000	92000	92000	0
65	20231101	175000	12225184900	92000	92000	92000	92000	0
66	20231101	174900	12225184900	92000	92000	92000	92000	0
67	20231101	174800	12225184900	92000	92000	92000	92000	0
68	20231101	174700	12225184900	92000	92000	92000	92000	0
69	20231101	174600	12225184900	92000	92000	92000	92000	0
70	20231101	174500	12225184900	92000	92000	92000	92000	0
71	20231101	174400	12225184900	92000	92000	92000	92000	0
72	20231101	174300	12225184900	92000	92000	92000	92000	0
73	20231101	174200	12225184900	92000	92000	92000	92000	0
74	20231101	174100	12225184900	92000	92000	92000	92000	0
75	20231101	174000	12225184900	92000	92000	92000	92000	0
76	20231101	173900	12225184900	92000	92000	92000	92000	0
77	20231101	173800	12225184900	92000	92000	92000	92000	0
78	20231101	173700	12225184900	92000	92000	92000	92000	0
79	20231101	173600	12225184900	92000	92000	92000	92000	0
80	20231101	173500	12225184900	92000	92000	92000	92000	0
81	20231101	173400	12225184900	92000	92000	92000	92000	0
82	20231101	173300	12225184900	92000	92000	92000	92000	0
83	20231101	173200	12225184900	92000	92000	92000	92000	0
84	20231101	173100	12225184900	92000	92000	92000	92000	0
85	20231101	173000	12225184900	92000	92000	92000	92000	0
86	20231101	172900	12225184900	92000	92000	92000	92000	0
87	20231101	172800	12225184900	92000	92000	92000	92000	0
88	20231101	172700	12225184900	92000	92000	92000	92000	0
89	20231101	172600	12225184900	92000	92000	92000	92000	0
90	20231101	172500	12225184900	92000	92000	92000	92000	0
91	20231101	172400	12225184900	92000	92000	92000	92000	0
92	20231101	172300	12225184900	92000	92000	92000	92000	7143
93	20231101	172200	12225184900	92000	92000	92000	92000	0
94	20231101	172100	12225184900	92000	92000	92000	92000	0
95	20231101	172000	12225184900	92000	92000	92000	92000	0
96	20231101	171900	12225184900	92000	92000	92000	92000	0
97	20231101	171800	12225184900	92000	92000	92000	92000	0
98	20231101	171700	12225184900	92000	92000	92000	92000	0
99	20231101	171600	12225184900	92000	92000	92000	92000	0
100	20231101	171500	12225184900	92000	92000	92000	92000	0
101	20231101	171400	12225184900	92000	92000	92000	92000	0
102	20231101	171300	12225184900	92000	92000	92000	92000	0
103	20231101	171200	12225184900	92000	92000	92000	92000	0
104	20231101	171100	12225184900	92000	92000	92000	92000	0
105	20231101	171000	12225184900	92000	92000	92000	92000	0
106	20231101	170900	12225184900	92000	92000	92000	92000	0
107	20231101	170800	12225184900	92000	92000	92000	92000	0
108	20231101	170700	12225184900	92000	92000	92000	92000	0
109	20231101	170600	12225184900	92000	92000	92000	92000	0
110	20231101	170500	12225184900	92000	92000	92000	92000	0
111	20231101	170400	12225184900	92000	92000	92000	92000	0
112	20231101	170300	12225184900	92000	92000	92000	92000	0
113	20231101	170200	12225184900	92000	92000	92000	92000	0
114	20231101	170100	12225184900	92000	92000	92000	92000	0
115	20231101	170000	12225184900	92000	92000	92000	92000	0
116	20231101	165900	12225184900	92000	92000	92000	92000	0
117	20231101	165800	12225184900	92000	92000	92000	92000	0
118	20231101	165700	12225184900	92000	92000	92000	92000	0
119	20231101	165600	12225184900	92000	92000	92000	92000	0
120	20231101	165500	12225184900	92000	92000	92000	92000	0
121	20231101	165400	12225184900	92000	92000	92000	92000	0
122	20231101	165300	12225184900	92000	92000	92000	92000	7143
123	20231101	165200	12225184900	92000	92000	92000	92000	0
124	20231101	165100	12225184900	92000	92000	92000	92000	0
125	20231101	165000	12225184900	92000	92000	92000	92000	0
126	20231101	164900	12225184900	92000	92000	92000	92000	0
127	20231101	164800	12225184900	92000	92000	92000	92000	0
128	20231101	164700	12225184900	92000	92000	92000	92000	0
129	20231101	164600	12225184900	92000	92000	92000	92000	0
130	20231101	164500	12225184900	92000	92000	92000	92000	0
131	20231101	164400	12225184900	92000	92000	92000	92000	0
132	20231101	164300	12225184900	92000	92000	92000	92000	0
133	20231101	164200	12225184900	92000	92000	92000	92000	0
134	20231101	164100	12225184900	92000	92000	92000	92000	0
135	20231101	164000	12225184900	92000	92000	92000	92000	0
136	20231101	163900	12225184900	92000	92000	92000	92000	0
137	20231101	163800	12225184900	92000	92000	92000	92000	0
138	20231101	163700	12225184900	92000	92000	92000	92000	0
139	20231101	163600	12225184900	92000	92000	92000	92000	0
140	20231101	163500	12225184900	92000	92000	92000	92000	0
141	20231101	163400	12225184900	92000	92000	92000	92000	0
142	20231101	163300	12225184900	92000	92000	92000	92000	0
143	20231101	163200	12225184900	92000	92000	92000	92000	0
144	20231101	163100	12225184900	92000	92000	92000	92000	0
145	20231101	163000	12225184900	92000	92000	92000	92000	0
146	20231101	162900	12225184900	92000	92000	92000	92000	0
147	20231101	162800	12225184900	92000	92000	92000	92000	0
148	20231101	162700	12225184900	92000	92000	92000	92000	0
149	20231101	162600	12225184900	92000	92000	92000	92000	0
150	20231101	162500	12225184900	92000	92000	92000	92000	0
151	20231101	162400	12225184900	92000	92000	92000	92000	0
152	20231101	162300	12225184900	92000	92000	92000	92000	7143
153	20231101	162200	12225184900	92000	92000	92000	92000	0
154	20231101	162100	12225184900	92000	92000	92000	92000	0
155	20231101	162000	12225184900	92000	92000	92000	92000	0
156	20231101	161900	12225184900	92000	92000	92000	92000	0
157	20231101	161800	12225184900	92000	92000	92000	92000	0
158	20231101	161700	12225184900	92000	92000	92000	92000	0
159	20231101	161600	12225184900	92000	92000	92000	92000	0
160	20231101	161500	12225184900	92000	92000	92000	92000	0
161	20231101	161400	12225184900	92000	92000	92000	92000	0
162	20231101	161300	12225184900	92000	92000	92000	92000	0
163	20231101	161200	12225184900	92000	92000	92000	92000	0
164	20231101	161100	12225184900	92000	92000	92000	92000	0
165	20231101	161000	12225184900	92000	92000	92000	92000	0
166	20231101	160900	12225184900	92000	92000	92000	92000	0
167	20231101	160800	12225184900	92000	92000	92000	92000	0
168	20231101	160700	12225184900	92000	92000	92000	92000	0
169	20231101	160600	12225184900	92000	92000	92000	92000	0
170	20231101	160500	12225184900	92000	92000	92000	92000	0
171	20231101	160400	12225184900	92000	92000	92000	92000	0
172	20231101	160300	12225184900	92000	92000	92000	92000	0
173	20231101	160200	12225184900	92000	92000	92000	92000	0
174	20231101	160100	12225184900	92000	92000	92000	92000	0
175	20231101	160000	12225184900	92000	92000	92000	92000	0
176	20231101	155900	12225184900	92000	92000	92000	92000	0
177	20231101	155800	12225184900	92000	92000	92000	92000	0
178	20231101	155700	12225184900	92000	92000	92000	92000	0
179	20231101	155600	12225184900	92000	92000	92000	92000	0
180	20231101	155500	12225184900	92000	92000	92000	92000	0
181	20231101	155400	12225184900	92000	92000	92000	92000	0
182	20231101	155300	12225184900	92000	92000	92000	92000	7143
183	20231101	155200	12225184900	92000	92000	92000	92000	0
184	20231101	155100	12225184900	92000	92000	92000	92000	0
185	20231101	155000	12225184900	92000	92000	92000	92000	0
186	20231101	154900	12225184900	92000	92000	92000	92000	0
187	20231101	154800	12225184900	92000	92000	92000	92000	0
188	20231101	154700	12225184900	92000	92000	92000	92000	0
189	20231101	154600	12225184900	92000	92000	92000	92000	0
190	20231101	154500	12225184900	92000	92000	92000	92000	0
191	20231101	154400	12225184900	92000	92000	92000	92000	0
192	20231101	154300	12225184900	92000	92000	92000	92000	0
193	20231101	154200	12225184900	92000	92000	92000	92000	0
194	20231101	154100	12225184900	92000	92000	92000	92000	0
195	20231101	154000	12225184900	92000	92000	92000	92000	0
196	20231101	153900	12225184900	92000	92000	92000	92000	0
197	20231101	153800	12225184900	92000	92000	92000	92000	0
198	20231101	153700	12225184900	92000	92000	92000	92000	0
199	20231101	153600	12225184900	92000	92000	92000	92000	0
200	20231101	153500	12225184900	92000	92000	92000	92000	0
201	20231101	153400	12225184900	92000	92000	92000	92000	0
202	20231101	153300	12225184900	92000	92000	92000	92000	0
203	20231101	153200	12225184900	92000	92000	92000	92000	0
204	20231101	153100	12225184900	92000	92000	92000	92000	0
205	20231101	153000	12225184900	92000	92000	92000	92000	7143
206	20231101	152900	11568028900	91900	91900	91900	91900	0
207	20231101	152800	11568028900	91900	91900	91900	91900	0
208	20231101	152700	11568028900	91900	91900	91900	91900	0
209	20231101	152600	11568028900	91900	91900	91900	91900	0
210	20231101	152500	11568028900	91900	91900	91900	91900	0
211	20231101	152400	11568028900	91900	91900	91900	91900	0
212	20231101	152300	11568028900	91900	91900	91900	91900	0
213	20231101	152200	11568028900	91900	91900	91900	91900	0
214	20231101	152100	11568028900	91900	91900	91900	91900	0
215	20231101	152000	11568028900	91900	91900	91900	91900	0
216	20231101	151900	11568028900	91900	91900	92000	91900	559
217	20231101	151800	11516638800	92000	92000	92000	91900	1300
218	20231101	151700	11397058900	91900	91900	92000	91800	982
219	20231101	151600	11306802600	91900	91900	91900	91800	280
220	20231101	151500	11281072300	91900	91800	91900	91800	89
221	20231101	151400	11272893800	91900	91900	91900	91800	365
222	20231101	151300	11239357600	91900	91900	92000	91800	1073
223	20231101	151200	11140749400	91900	91800	91900	91800	171
224	20231101	151100	11125044300	91900	91800	91900	91800	107
225	20231101	151000	11115218900	91800	91800	91900	91700	855
226	20231101	150900	11036731700	91800	91700	91800	91600	547
227	20231101	150800	10986569000	91700	91700	91700	91600	41
228	20231101	150700	10982809800	91600	91800	91800	91600	529
229	20231101	150600	10934299500	91700	91700	91800	91600	2263
230	20231101	150500	10726630900	91700	91700	91700	91600	371
231	20231101	150400	10692643400	91700	91800	91800	91600	1134
232	20231101	150300	10588661700	91800	91700	91800	91700	169
233	20231101	150200	10573149600	91800	91700	91800	91600	493
234	20231101	150100	10527941200	91700	91500	91700	91400	1099
235	20231101	150000	10427335200	91400	91200	91400	91200	1974
236	20231101	145900	10246928800	91300	91300	91400	91200	618
237	20231101	145800	10190494000	91400	91300	91400	91200	478
238	20231101	145700	10146837000	91300	91300	91300	91200	127
239	20231101	145600	10135243900	91200	91400	91500	91200	1380
240	20231101	145500	10009147000	91400	91300	91400	91300	86
241	20231101	145400	10001287100	91400	91200	91400	91200	251
242	20231101	145300	9978351500	91300	91400	91400	91200	81
243	20231101	145200	9970951600	91200	91300	91400	91100	2463
244	20231101	145100	9746335800	91200	91300	91300	91200	177
245	20231101	145000	9730176700	91200	91300	91300	91200	123
246	20231101	144900	9718949300	91300	91300	91300	91200	150
247	20231101	144800	9705258300	91200	91300	91300	91200	154
248	20231101	144700	9691199000	91300	91300	91300	91200	131
249	20231101	144600	9679242900	91200	91200	91300	91200	247
250	20231101	144500	9656704400	91300	91200	91300	91200	108
251	20231101	144400	9646852800	91200	91200	91200	91200	44
252	20231101	144300	9642840000	91200	91400	91400	91100	360
253	20231101	144200	9610001700	91500	91500	91500	91400	457
254	20231101	144100	9568224700	91500	91200	91500	91100	896
255	20231101	144000	9486414400	91200	91300	91300	91200	14
256	20231101	143900	9485137100	91300	91400	91400	91300	151
257	20231101	143800	9471350300	91300	91300	91400	91300	114
258	20231101	143700	9460937900	91400	91400	91400	91300	165
259	20231101	143600	9445867900	91400	91200	91400	91200	1103
260	20231101	143500	9345179500	91100	91300	91300	91100	912
261	20231101	143400	9262002300	91200	91300	91300	91200	26
262	20231101	143300	9259630100	91300	91300	91300	91200	79
263	20231101	143200	9252424600	91300	91300	91300	91300	4
264	20231101	143100	9252059400	91300	91200	91300	91200	2
265	20231101	143000	9251876900	91300	91400	91400	91300	251
266	20231101	142900	9228958400	91400	91400	91400	91300	439
267	20231101	142800	9188863900	91400	91200	91400	91200	892
268	20231101	142700	9107403700	91300	91300	91300	91300	17
269	20231101	142600	9105851600	91300	91200	91300	91200	14
270	20231101	142500	9104573900	91300	91300	91300	91200	81
271	20231101	142400	9097183100	91200	91300	91300	91200	36
272	20231101	142300	9093899300	91300	91200	91300	91200	296
273	20231101	142200	9066896700	91300	91300	91400	91300	1033
274	20231101	142100	8972568200	91400	91400	91400	91300	230
275	20231101	142000	8951557700	91400	91300	91400	91300	18
276	20231101	141900	8949912600	91400	91400	91400	91400	11
277	20231101	141800	8948907200	91400	91300	91400	91300	963
278	20231101	141700	8860970000	91200	91300	91300	91200	7
279	20231101	141600	8860331000	91200	91200	91300	91200	418
280	20231101	141500	8822197000	91200	91200	91200	91100	186
281	20231101	141400	8805233900	91200	91100	91300	91100	730
282	20231101	141300	8738690900	91000	91100	91100	91000	108
283	20231101	141200	8728852200	91000	91100	91100	91000	996
284	20231101	141100	8638210000	91100	91100	91100	91100	11
285	20231101	141000	8637207900	91100	91000	91100	91000	1127
286	20231101	140900	8534621500	91000	91100	91100	91000	401
287	20231101	140800	8498111200	91100	91100	91100	91100	73
288	20231101	140700	8491460900	91100	91300	91300	91100	712
289	20231101	140600	8426555200	91300	91300	91300	91200	46
290	20231101	140500	8422356000	91300	91300	91300	91200	52
291	20231101	140400	8417610500	91300	91300	91300	91200	53
292	20231101	140300	8412773200	91300	91300	91300	91300	29
293	20231101	140200	8410125500	91300	91300	91300	91300	26
294	20231101	140100	8407751700	91300	91300	91300	91300	39
295	20231101	140000	8404191000	91200	91400	91400	91200	684
296	20231101	135900	8341733500	91400	91300	91400	91300	44
297	20231101	135800	8337713900	91400	91300	91400	91300	89
298	20231101	135700	8329584400	91400	91200	91400	91200	717
299	20231101	135600	8264160900	91100	91100	91200	91100	170
300	20231101	135500	8248659700	91100	91200	91200	91100	35
301	20231101	135400	8245469200	91200	91200	91200	91100	44
302	20231101	135300	8241457200	91200	91100	91200	91100	25
303	20231101	135200	8239178700	91100	91100	91200	91100	27
304	20231101	135100	8236717800	91200	91200	91200	91200	11
305	20231101	135000	8235714600	91200	91100	91200	91100	45
306	20231101	134900	8231612300	91200	91200	91200	91200	25
307	20231101	134800	8229332300	91200	91200	91300	91100	246
308	20231101	134700	8206897700	91300	91400	91400	91300	418
309	20231101	134600	8168732500	91400	91200	91500	91200	1256
310	20231101	134500	8053974800	91300	91400	91400	91300	138
311	20231101	134400	8041373500	91400	91400	91400	91300	1000
312	20231101	134300	7949975500	91400	91400	91400	91400	5
313	20231101	134200	7949518500	91500	91400	91500	91400	237
314	20231101	134100	7927849300	91400	91400	91500	91300	591
315	20231101	134000	7873831100	91500	91400	91500	91400	334
316	20231101	133900	7843293200	91400	91400	91400	91300	75
317	20231101	133800	7836439900	91400	91300	91400	91300	79
318	20231101	133700	7829219400	91400	91400	91400	91400	20
319	20231101	133600	7827391400	91400	91400	91400	91400	112
320	20231101	133500	7817154600	91400	91300	91400	91300	21
321	20231101	133400	7815236300	91400	91300	91400	91300	50
322	20231101	133300	7810668100	91500	91300	91500	91300	624
323	20231101	133200	7753665200	91200	91200	91200	91200	6
324	20231101	133100	7753118000	91200	91300	91300	91200	217
325	20231101	133000	7733323000	91300	91200	91300	91200	6
326	20231101	132900	7732775300	91300	91300	91300	91300	13
327	20231101	132800	7731588400	91300	91200	91300	91200	22
328	20231101	132700	7729580000	91300	91400	91400	91300	653
329	20231101	132600	7669945600	91400	91400	91400	91300	43
330	20231101	132500	7666015600	91300	91400	91400	91300	26
331	20231101	132400	7663640300	91400	91300	91400	91200	275
332	20231101	132300	7638522100	91300	91300	91300	91200	112
333	20231101	132200	7628296800	91200	91300	91300	91200	48
334	20231101	132100	7623915800	91200	91300	91300	91200	8
335	20231101	132000	7623185500	91300	91300	91300	91300	13
336	20231101	131900	7621998600	91200	91300	91300	91200	38
337	20231101	131800	7618529300	91200	91200	91300	91200	207
338	20231101	131700	7599647100	91200	91300	91300	91200	300
339	20231101	131600	7572284900	91300	91300	91300	91300	61
340	20231101	131500	7566715600	91300	91200	91300	91200	54
341	20231101	131400	7561785500	91300	91200	91400	91200	1505
342	20231101	131300	7424432400	91200	91100	91200	91100	59
343	20231101	131200	7419054200	91200	91200	91200	91200	30
344	20231101	131100	7416318200	91200	91200	91200	91200	43
345	20231101	131000	7412396600	91100	91100	91200	91100	25
346	20231101	130900	7410117000	91200	91200	91200	91100	42
347	20231101	130800	7406288300	91100	91200	91200	91100	27
348	20231101	130700	7403826300	91200	91200	91200	91200	10
349	20231101	130600	7402914300	91100	91100	91200	91100	396
350	20231101	130500	7366824600	91100	91200	91200	91100	18
351	20231101	130400	7365183600	91200	91200	91200	91100	13
352	20231101	130300	7363998100	91200	91100	91200	91100	31
353	20231101	130200	7361171000	91100	91100	91100	91100	28
354	20231101	130100	7358620200	91100	91100	91100	91100	17
355	20231101	130000	7357071500	91200	91100	91200	91100	18
356	20231101	125900	7355430400	91200	91200	91300	91200	447
357	20231101	125800	7314657800	91300	91300	91300	91300	14
358	20231101	125700	7313379600	91200	91300	91300	91200	14
359	20231101	125600	7312101500	91300	91300	91300	91200	57
360	20231101	125500	7306899300	91300	91100	91300	91100	119
361	20231101	125400	7296044700	91300	91200	91300	91200	297
362	20231101	125300	7268951300	91100	91200	91200	91100	13
363	20231101	125200	7267765900	91200	91200	91300	91200	227
364	20231101	125100	7247062900	91200	91300	91300	91200	86
365	20231101	125000	7239214600	91300	91300	91300	91300	185
366	20231101	124900	7222324100	91400	91300	91400	91300	18
367	20231101	124800	7220680500	91400	91300	91400	91300	56
368	20231101	124700	7215562200	91300	91300	91300	91200	316
369	20231101	124600	7186711500	91300	91200	91300	91200	20
370	20231101	124500	7184885600	91300	91300	91300	91300	21
371	20231101	124400	7182968300	91200	91300	91300	91200	17
372	20231101	124300	7181416900	91300	91200	91300	91200	4
373	20231101	124200	7181051800	91200	91300	91300	91200	27
374	20231101	124100	7178588300	91200	91200	91200	91200	0
375	20231101	124000	7178588300	91200	91200	91200	91200	2
376	20231101	123900	7178405900	91300	91200	91300	91200	71
377	20231101	123800	7171929700	91300	91300	91300	91300	52
378	20231101	123700	7167182100	91300	91400	91400	91300	526
379	20231101	123600	7119127000	91400	91400	91500	91400	155
380	20231101	123500	7104957700	91400	91400	91400	91400	0
381	20231101	123400	7104957700	91400	91400	91400	91400	0
382	20231101	123300	7104957700	91400	91500	91500	91400	15
383	20231101	123200	7103586400	91400	91400	91500	91300	543
384	20231101	123100	7053955900	91400	91300	91500	91300	996
385	20231101	123000	6962902500	91400	91400	91400	91400	179
386	20231101	122900	6946541900	91400	91300	91400	91300	945
387	20231101	122800	6860197300	91300	91300	91300	91200	96
388	20231101	122700	6851440000	91300	91300	91300	91200	6
389	20231101	122600	6850892400	91200	91200	91200	91200	372
390	20231101	122500	6816966000	91100	91200	91200	91100	26
391	20231101	122400	6814596300	91200	91200	91200	91200	32
392	20231101	122300	6811677900	91100	91100	91200	91100	17
393	20231101	122200	6810128200	91200	91200	91200	91200	11
394	20231101	122100	6809125000	91100	91200	91200	91100	19
395	20231101	122000	6807392300	91200	91200	91200	91200	63
396	20231101	121900	6801646700	91100	91200	91200	91100	36
397	20231101	121800	6798366100	91200	91200	91200	91100	253
398	20231101	121700	6775299500	91200	91200	91200	91200	14
399	20231101	121600	6774022700	91100	91200	91200	91100	56
400	20231101	121500	6768916600	91200	91200	91200	91100	31
401	20231101	121400	6766089500	91100	91200	91200	91100	236
402	20231101	121300	6744571300	91100	91200	91200	91100	255
403	20231101	121200	6721320400	91200	91200	91200	91200	18
404	20231101	121100	6719678800	91200	91100	91200	91100	17
405	20231101	121000	6718128600	91100	91100	91100	91100	2
406	20231101	120900	6717946400	91100	91200	91200	91100	88
407	20231101	120800	6709922100	91200	91200	91200	91200	43
408	20231101	120700	6706000500	91200	91200	91200	91200	174
409	20231101	120600	6690131700	91300	91300	91300	91200	130
410	20231101	120500	6678272700	91300	91100	91300	91100	322
411	20231101	120400	6648915300	91200	91100	91200	91100	39
412	20231101	120300	6645361300	91200	91200	91200	91100	48
413	20231101	120200	6640985200	91200	91100	91200	91100	11
414	20231101	120100	6639982100	91200	91100	91200	91100	29
415	20231101	120000	6637338400	91200	91200	91200	91100	59
416	20231101	115900	6631957700	91200	91100	91200	91100	117
417	20231101	115800	6621287500	91100	91100	91100	91100	4
418	20231101	115700	6620923100	91100	91200	91200	91100	24
419	20231101	115600	6618736400	91100	91100	91100	91100	17
420	20231101	115500	6617187700	91100	91200	91200	91100	301
421	20231101	115400	6589741500	91200	91300	91300	91200	21
422	20231101	115300	6587824600	91300	91300	91300	91300	10
423	20231101	115200	6586911600	91300	91300	91300	91300	11
424	20231101	115100	6585907300	91300	91300	91300	91300	5
425	20231101	115000	6585450800	91300	91200	91300	91200	23
426	20231101	114900	6583352800	91300	91300	91300	91300	6
427	20231101	114800	6582805000	91300	91300	91300	91200	125
428	20231101	114700	6571396500	91300	91300	91300	91300	196
429	20231101	114600	6553501700	91400	91200	91400	91200	1026
430	20231101	114500	6459878500	91100	91200	91200	91100	43
431	20231101	114400	6455957300	91200	91100	91200	91100	124
432	20231101	114300	6444650800	91100	91100	91100	91100	0
433	20231101	114200	6444650800	91100	91100	91200	91100	211
434	20231101	114100	6425427900	91100	91100	91100	91100	313
435	20231101	114000	6396913600	91000	91000	91000	91000	2
436	20231101	113900	6396731600	91100	91100	91100	91100	5
437	20231101	113800	6396276100	91100	91300	91400	91000	1402
438	20231101	113700	6268294400	91200	91300	91300	91200	38
439	20231101	113600	6264825100	91300	91300	91300	91300	15
440	20231101	113500	6263455600	91300	91300	91300	91300	49
441	20231101	113400	6258981900	91300	91200	91300	91200	374
442	20231101	113300	6224865500	91100	91100	91200	91100	47
443	20231101	113200	6220583300	91200	91200	91200	91200	9
444	20231101	113100	6219762500	91200	91200	91200	91100	490
445	20231101	113000	6175081800	91200	91100	91200	91000	1837
446	20231101	112900	6007705200	91000	91000	91100	91000	131
447	20231101	112800	5995781200	91100	91100	91100	91100	17
448	20231101	112700	5994232500	91100	91100	91100	91100	237
449	20231101	112600	5972641800	91100	91100	91100	91000	21
450	20231101	112500	5970728800	91100	91000	91100	91000	306
451	20231101	112400	5942854500	91000	91000	91100	91000	1263
452	20231101	112300	5827921400	90900	91000	91000	90900	191
453	20231101	112200	5810544000	91000	90900	91000	90900	6
454	20231101	112100	5809998100	90900	91000	91000	90900	11
455	20231101	112000	5808997400	90900	90900	90900	90900	56
456	20231101	111900	5803907000	90900	91000	91000	90900	456
457	20231101	111800	5762455200	91000	91000	91000	90900	94
458	20231101	111700	5753908900	90900	91000	91000	90900	655
459	20231101	111600	5694368200	91000	91000	91000	90900	96
460	20231101	111500	5685632600	91000	91000	91000	91000	40
461	20231101	111400	5681992600	91000	90900	91000	90900	54
462	20231101	111300	5677080900	90900	91000	91000	90900	236
463	20231101	111200	5655625800	91000	91000	91000	90900	18
464	20231101	111100	5653988500	91000	90900	91000	90900	16
465	20231101	111000	5652532600	91000	90900	91000	90900	2
466	20231101	110900	5652350700	90900	91000	91000	90900	204
467	20231101	110800	5633806600	90900	91000	91000	90900	9
468	20231101	110700	5632988300	91000	90900	91000	90900	116
469	20231101	110600	5622443600	90900	91000	91000	90900	240
470	20231101	110500	5600625600	90900	90900	90900	90900	31
471	20231101	110400	5597807700	91000	90900	91000	90900	309
472	20231101	110300	5569719500	90900	90900	90900	90900	9
473	20231101	110200	5568901400	90900	91000	91000	90900	2
474	20231101	110100	5568719500	91000	91100	91100	91000	199
475	20231101	110000	5550610300	91100	91100	91100	91000	20
476	20231101	105900	5548788400	91000	91000	91000	91000	1
477	20231101	105800	5548697400	91000	91100	91100	91000	330
478	20231101	105700	5518667300	91000	90800	91000	90800	1072
479	20231101	105600	5421219400	90800	90800	90800	90800	422
480	20231101	105500	5382901800	90800	90700	90900	90700	321
481	20231101	105400	5353742800	90900	91200	91200	90800	1291
482	20231101	105300	5236250100	91200	91100	91200	91100	68
483	20231101	105200	5230049900	91100	91100	91100	91100	15
484	20231101	105100	5228683400	91100	91200	91200	91100	21
485	20231101	105000	5226769300	91200	91200	91200	91200	0
486	20231101	104900	5226769300	91200	91100	91200	91100	211
487	20231101	104800	5207537200	91100	91100	91200	91100	27
488	20231101	104700	5205076700	91200	91300	91300	91200	244
489	20231101	104600	5182823400	91300	91300	91300	91300	102
490	20231101	104500	5173510800	91300	91500	91500	91300	867
491	20231101	104400	5094267800	91500	91500	91600	91500	50
492	20231101	104300	5089692400	91600	91400	91600	91400	1340
493	20231101	104200	4967146400	91400	91300	91400	91300	29
494	20231101	104100	4964496800	91400	91400	91400	91400	34
495	20231101	104000	4961389200	91300	91300	91400	91300	15
496	20231101	103900	4960019600	91300	91200	91300	91200	1064
497	20231101	103800	4862941100	91100	91100	91100	91100	15
498	20231101	103700	4861574600	91100	91200	91200	91100	29
499	20231101	103600	4858931100	91100	91100	91100	91100	130
500	20231101	103500	4847088100	91100	90900	91100	90900	775
501	20231101	103400	4776527800	90900	90900	90900	90900	15
502	20231101	103300	4775164300	90900	90900	90900	90900	75
503	20231101	103200	4768346800	90900	90900	90900	90900	320
504	20231101	103100	4739258800	90900	91000	91000	90900	110
505	20231101	103000	4729249800	91000	91100	91100	90900	399
506	20231101	102900	4692913200	91200	91000	91200	91000	262
507	20231101	102800	4669067800	90900	90900	90900	90900	21
508	20231101	102700	4667158900	90900	91000	91000	90900	152
509	20231101	102600	4653327000	90900	91100	91100	90900	903
510	20231101	102500	4571076300	91200	91200	91200	91200	23
511	20231101	102400	4568978700	91100	91100	91100	91100	1
512	20231101	102300	4568887600	91200	91200	91200	91100	37
513	20231101	102200	4565514200	91200	91200	91200	91100	272
514	20231101	102100	4540708800	91200	91200	91200	91200	257
515	20231101	102000	4517270400	91200	91200	91200	91200	297
516	20231101	101900	4490184000	91200	91100	91200	91100	282
517	20231101	101800	4464465800	91100	90900	91200	90900	1634
518	20231101	101700	4315713800	90900	91000	91000	90900	3901
519	20231101	101600	3960868900	91100	91000	91100	91000	101
520	20231101	101500	3951677800	91000	91000	91000	91000	155
521	20231101	101400	3937572800	91000	91100	91100	91000	144
522	20231101	101300	3924467700	91100	91100	91300	91000	925
523	20231101	101200	3840187000	91100	91100	91100	91100	4
524	20231101	101100	3839822600	91100	91100	91100	91100	48
525	20231101	101000	3835449800	91000	91000	91100	90900	229
526	20231101	100900	3814611200	91000	90900	91000	90900	79
527	20231101	100800	3807428100	90900	90800	90900	90800	216
528	20231101	100700	3787794600	90800	90800	90900	90800	49
529	20231101	100600	3783342000	90800	90900	90900	90700	247
530	20231101	100500	3760911700	90800	90800	90900	90700	875
531	20231101	100400	3681450800	90800	90800	90800	90800	123
532	20231101	100300	3670282400	90700	91100	91100	90700	1779
533	20231101	100200	3508613400	91100	91100	91100	91000	193
534	20231101	100100	3491042100	91100	91100	91100	91100	27
535	20231101	100000	3488582400	91100	91100	91100	91000	154
536	20231101	095900	3474554500	91100	91100	91100	91000	48
537	20231101	095800	3470182700	91100	91200	91200	91100	45
538	20231101	095700	3466079200	91200	91200	91300	91000	407
539	20231101	095600	3428986800	91100	91100	91300	91100	754
540	20231101	095500	3360184100	91100	91200	91200	91100	297
541	20231101	095400	3333126300	91100	91100	91200	91100	331
542	20231101	095300	3302965000	91100	91100	91100	91100	106
543	20231101	095200	3293308400	91200	91200	91200	91200	43
544	20231101	095100	3289386800	91200	91200	91300	91100	169
545	20231101	095000	3273969400	91300	91300	91300	91300	415
546	20231101	094900	3236079900	91300	91200	91300	91200	947
547	20231101	094800	3149623000	91300	91300	91300	91300	20
548	20231101	094700	3147797000	91200	91200	91300	91200	109
549	20231101	094600	3137856000	91200	91200	91300	91200	377
550	20231101	094500	3103473000	91200	91100	91200	91100	431
551	20231101	094400	3064206400	91000	91000	91100	91000	169
552	20231101	094300	3048825400	91100	91100	91100	91000	143
553	20231101	094200	3035798300	91100	91300	91300	91100	196
554	20231101	094100	3017912000	91300	91300	91400	91300	458
555	20231101	094000	2976088900	91200	91200	91200	91100	172
556	20231101	093900	2960402900	91200	91000	91200	91000	117
557	20231101	093800	2949744200	91000	91100	91100	90900	1127
558	20231101	093700	2847228700	91000	91100	91200	91000	584
559	20231101	093600	2794026200	91200	91200	91200	91100	431
560	20231101	093500	2754729300	91200	91300	91300	91200	755
561	20231101	093400	2685809700	91400	91200	91400	91200	62
562	20231101	093300	2680146700	91300	91300	91400	91200	663
563	20231101	093200	2619628900	91300	91400	91400	91300	70
564	20231101	093100	2613232700	91300	91400	91400	91300	167
565	20231101	093000	2597969300	91400	91400	91500	91300	638
566	20231101	092900	2539650600	91500	91600	91600	91300	793
567	20231101	092800	2467110500	91600	91300	91600	91200	755
568	20231101	092700	2398060800	91300	91300	91300	91300	297
569	20231101	092600	2370944700	91200	91200	91400	91100	1170
570	20231101	092500	2264232100	91300	91400	91400	91300	528
571	20231101	092400	2216006000	91400	91400	91500	91400	236
572	20231101	092300	2194427500	91400	91500	91500	91400	280
573	20231101	092200	2168808200	91600	91300	91600	91300	657
574	20231101	092100	2108721200	91300	91400	91400	91300	404
575	20231101	092000	2071834200	91400	91400	91500	91400	301
576	20231101	091900	2044319100	91400	91500	91600	91400	657
577	20231101	091800	1984175600	91500	91400	91600	91400	269
578	20231101	091700	1959561200	91500	91600	91600	91500	159
579	20231101	091600	1945012000	91600	91500	91600	91300	466
580	20231101	091500	1902384600	91600	91700	91800	91500	870
581	20231101	091400	1822615000	91700	91700	91800	91600	1146
582	20231101	091300	1717521100	91700	91400	91800	91400	2264
583	20231101	091200	1510193700	91400	91300	91400	91300	722
584	20231101	091100	1444215400	91300	91100	91400	91100	804
585	20231101	091000	1370841100	91100	91400	91400	91100	907
586	20231101	090900	1288182600	91400	90900	91400	90900	1426
587	20231101	090800	1158131400	91000	91000	91000	90800	535
588	20231101	090700	1109494400	91000	90800	91000	90800	624
589	20231101	090600	1052756700	90800	90700	90800	90500	649
590	20231101	090500	993863200	90700	90500	90800	90400	1301
591	20231101	090400	876136400	90500	90800	90800	90200	1588
592	20231101	090300	732484100	90800	90500	91000	90500	917
593	20231101	090200	649260500	90800	91200	91300	90700	1773
594	20231101	090100	487785200	91200	91300	91500	91100	2327
595	20231101	090000	275231800	91200	90300	91300	90300	3039