KissMeData/006280/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184700	1678740800	97800	97800	97800	97800	561
3	20231101	184600	1678740800	97800	97800	97800	97800	0
4	20231101	184500	1678740800	97800	97800	97800	97800	0
5	20231101	184400	1678740800	97800	97800	97800	97800	0
6	20231101	184300	1678740800	97800	97800	97800	97800	0
7	20231101	184200	1678740800	97800	97800	97800	97800	0
8	20231101	184100	1678740800	97800	97800	97800	97800	0
9	20231101	184000	1678740800	97800	97800	97800	97800	0
10	20231101	183900	1678740800	97800	97800	97800	97800	0
11	20231101	183800	1678740800	97800	97800	97800	97800	0
12	20231101	183700	1678740800	97800	97800	97800	97800	0
13	20231101	183600	1678740800	97800	97800	97800	97800	0
14	20231101	183500	1678740800	97800	97800	97800	97800	0
15	20231101	183400	1678740800	97800	97800	97800	97800	0
16	20231101	183300	1678740800	97800	97800	97800	97800	0
17	20231101	183200	1678740800	97800	97800	97800	97800	0
18	20231101	183100	1678740800	97800	97800	97800	97800	0
19	20231101	183000	1678740800	97800	97800	97800	97800	0
20	20231101	182900	1678740800	97800	97800	97800	97800	0
21	20231101	182800	1678740800	97800	97800	97800	97800	0
22	20231101	182700	1678740800	97800	97800	97800	97800	0
23	20231101	182600	1678740800	97800	97800	97800	97800	0
24	20231101	182500	1678740800	97800	97800	97800	97800	0
25	20231101	182400	1678740800	97800	97800	97800	97800	0
26	20231101	182300	1678740800	97800	97800	97800	97800	0
27	20231101	182200	1678740800	97800	97800	97800	97800	0
28	20231101	182100	1678740800	97800	97800	97800	97800	0
29	20231101	182000	1678740800	97800	97800	97800	97800	0
30	20231101	181900	1678740800	97800	97800	97800	97800	0
31	20231101	181800	1678740800	97800	97800	97800	97800	0
32	20231101	181700	1678740800	97800	97800	97800	97800	561
33	20231101	181600	1678740800	97800	97800	97800	97800	0
34	20231101	181500	1678740800	97800	97800	97800	97800	0
35	20231101	181400	1678740800	97800	97800	97800	97800	0
36	20231101	181300	1678740800	97800	97800	97800	97800	0
37	20231101	181200	1678740800	97800	97800	97800	97800	0
38	20231101	181100	1678740800	97800	97800	97800	97800	0
39	20231101	181000	1678740800	97800	97800	97800	97800	0
40	20231101	180900	1678740800	97800	97800	97800	97800	0
41	20231101	180800	1678740800	97800	97800	97800	97800	0
42	20231101	180700	1678740800	97800	97800	97800	97800	0
43	20231101	180600	1678740800	97800	97800	97800	97800	0
44	20231101	180500	1678740800	97800	97800	97800	97800	0
45	20231101	180400	1678740800	97800	97800	97800	97800	0
46	20231101	180300	1678740800	97800	97800	97800	97800	0
47	20231101	180200	1678740800	97800	97800	97800	97800	0
48	20231101	180100	1678740800	97800	97800	97800	97800	0
49	20231101	180000	1678740800	97800	97800	97800	97800	0
50	20231101	175900	1678740800	97800	97800	97800	97800	0
51	20231101	175800	1678740800	97800	97800	97800	97800	0
52	20231101	175700	1678740800	97800	97800	97800	97800	0
53	20231101	175600	1678740800	97800	97800	97800	97800	0
54	20231101	175500	1678740800	97800	97800	97800	97800	0
55	20231101	175400	1678740800	97800	97800	97800	97800	0
56	20231101	175300	1678740800	97800	97800	97800	97800	0
57	20231101	175200	1678740800	97800	97800	97800	97800	0
58	20231101	175100	1678740800	97800	97800	97800	97800	0
59	20231101	175000	1678740800	97800	97800	97800	97800	0
60	20231101	174900	1678740800	97800	97800	97800	97800	0
61	20231101	174800	1678740800	97800	97800	97800	97800	0
62	20231101	174700	1678740800	97800	97800	97800	97800	561
63	20231101	174600	1678740800	97800	97800	97800	97800	0
64	20231101	174500	1678740800	97800	97800	97800	97800	0
65	20231101	174400	1678740800	97800	97800	97800	97800	0
66	20231101	174300	1678740800	97800	97800	97800	97800	0
67	20231101	174200	1678740800	97800	97800	97800	97800	0
68	20231101	174100	1678740800	97800	97800	97800	97800	0
69	20231101	174000	1678740800	97800	97800	97800	97800	0
70	20231101	173900	1678740800	97800	97800	97800	97800	0
71	20231101	173800	1678740800	97800	97800	97800	97800	0
72	20231101	173700	1678740800	97800	97800	97800	97800	0
73	20231101	173600	1678740800	97800	97800	97800	97800	0
74	20231101	173500	1678740800	97800	97800	97800	97800	0
75	20231101	173400	1678740800	97800	97800	97800	97800	0
76	20231101	173300	1678740800	97800	97800	97800	97800	0
77	20231101	173200	1678740800	97800	97800	97800	97800	0
78	20231101	173100	1678740800	97800	97800	97800	97800	0
79	20231101	173000	1678740800	97800	97800	97800	97800	0
80	20231101	172900	1678740800	97800	97800	97800	97800	0
81	20231101	172800	1678740800	97800	97800	97800	97800	0
82	20231101	172700	1678740800	97800	97800	97800	97800	0
83	20231101	172600	1678740800	97800	97800	97800	97800	0
84	20231101	172500	1678740800	97800	97800	97800	97800	0
85	20231101	172400	1678740800	97800	97800	97800	97800	0
86	20231101	172300	1678740800	97800	97800	97800	97800	0
87	20231101	172200	1678740800	97800	97800	97800	97800	0
88	20231101	172100	1678740800	97800	97800	97800	97800	0
89	20231101	172000	1678740800	97800	97800	97800	97800	0
90	20231101	171900	1678740800	97800	97800	97800	97800	0
91	20231101	171800	1678740800	97800	97800	97800	97800	0
92	20231101	171700	1678740800	97800	97800	97800	97800	561
93	20231101	171600	1678740800	97800	97800	97800	97800	0
94	20231101	171500	1678740800	97800	97800	97800	97800	0
95	20231101	171400	1678740800	97800	97800	97800	97800	0
96	20231101	171300	1678740800	97800	97800	97800	97800	0
97	20231101	171200	1678740800	97800	97800	97800	97800	0
98	20231101	171100	1678740800	97800	97800	97800	97800	0
99	20231101	171000	1678740800	97800	97800	97800	97800	0
100	20231101	170900	1678740800	97800	97800	97800	97800	0
101	20231101	170800	1678740800	97800	97800	97800	97800	0
102	20231101	170700	1678740800	97800	97800	97800	97800	0
103	20231101	170600	1678740800	97800	97800	97800	97800	0
104	20231101	170500	1678740800	97800	97800	97800	97800	0
105	20231101	170400	1678740800	97800	97800	97800	97800	0
106	20231101	170300	1678740800	97800	97800	97800	97800	0
107	20231101	170200	1678740800	97800	97800	97800	97800	0
108	20231101	170100	1678740800	97800	97800	97800	97800	0
109	20231101	170000	1678740800	97800	97800	97800	97800	0
110	20231101	165900	1678740800	97800	97800	97800	97800	0
111	20231101	165800	1678740800	97800	97800	97800	97800	0
112	20231101	165700	1678740800	97800	97800	97800	97800	0
113	20231101	165600	1678740800	97800	97800	97800	97800	0
114	20231101	165500	1678740800	97800	97800	97800	97800	0
115	20231101	165400	1678740800	97800	97800	97800	97800	0
116	20231101	165300	1678740800	97800	97800	97800	97800	0
117	20231101	165200	1678740800	97800	97800	97800	97800	0
118	20231101	165100	1678740800	97800	97800	97800	97800	0
119	20231101	165000	1678740800	97800	97800	97800	97800	0
120	20231101	164900	1678740800	97800	97800	97800	97800	0
121	20231101	164800	1678740800	97800	97800	97800	97800	0
122	20231101	164700	1678740800	97800	97800	97800	97800	561
123	20231101	164600	1678740800	97800	97800	97800	97800	0
124	20231101	164500	1678740800	97800	97800	97800	97800	0
125	20231101	164400	1678740800	97800	97800	97800	97800	0
126	20231101	164300	1678740800	97800	97800	97800	97800	0
127	20231101	164200	1678740800	97800	97800	97800	97800	0
128	20231101	164100	1678740800	97800	97800	97800	97800	0
129	20231101	164000	1678740800	97800	97800	97800	97800	0
130	20231101	163900	1678740800	97800	97800	97800	97800	0
131	20231101	163800	1678740800	97800	97800	97800	97800	0
132	20231101	163700	1678740800	97800	97800	97800	97800	0
133	20231101	163600	1678740800	97800	97800	97800	97800	0
134	20231101	163500	1678740800	97800	97800	97800	97800	0
135	20231101	163400	1678740800	97800	97800	97800	97800	0
136	20231101	163300	1678740800	97800	97800	97800	97800	0
137	20231101	163200	1678740800	97800	97800	97800	97800	0
138	20231101	163100	1678740800	97800	97800	97800	97800	0
139	20231101	163000	1678740800	97800	97800	97800	97800	0
140	20231101	162900	1678740800	97800	97800	97800	97800	0
141	20231101	162800	1678740800	97800	97800	97800	97800	0
142	20231101	162700	1678740800	97800	97800	97800	97800	0
143	20231101	162600	1678740800	97800	97800	97800	97800	0
144	20231101	162500	1678740800	97800	97800	97800	97800	0
145	20231101	162400	1678740800	97800	97800	97800	97800	0
146	20231101	162300	1678740800	97800	97800	97800	97800	0
147	20231101	162200	1678740800	97800	97800	97800	97800	0
148	20231101	162100	1678740800	97800	97800	97800	97800	0
149	20231101	162000	1678740800	97800	97800	97800	97800	0
150	20231101	161900	1678740800	97800	97800	97800	97800	0
151	20231101	161800	1678740800	97800	97800	97800	97800	0
152	20231101	161700	1678740800	97800	97800	97800	97800	561
153	20231101	161600	1678740800	97800	97800	97800	97800	0
154	20231101	161500	1678740800	97800	97800	97800	97800	0
155	20231101	161400	1678740800	97800	97800	97800	97800	0
156	20231101	161300	1678740800	97800	97800	97800	97800	0
157	20231101	161200	1678740800	97800	97800	97800	97800	0
158	20231101	161100	1678740800	97800	97800	97800	97800	0
159	20231101	161000	1678740800	97800	97800	97800	97800	0
160	20231101	160900	1678740800	97800	97800	97800	97800	0
161	20231101	160800	1678740800	97800	97800	97800	97800	0
162	20231101	160700	1678740800	97800	97800	97800	97800	0
163	20231101	160600	1678740800	97800	97800	97800	97800	0
164	20231101	160500	1678740800	97800	97800	97800	97800	0
165	20231101	160400	1678740800	97800	97800	97800	97800	0
166	20231101	160300	1678740800	97800	97800	97800	97800	0
167	20231101	160200	1678740800	97800	97800	97800	97800	0
168	20231101	160100	1678740800	97800	97800	97800	97800	0
169	20231101	160000	1678740800	97800	97800	97800	97800	0
170	20231101	155900	1678740800	97800	97800	97800	97800	0
171	20231101	155800	1678740800	97800	97800	97800	97800	0
172	20231101	155700	1678740800	97800	97800	97800	97800	0
173	20231101	155600	1678740800	97800	97800	97800	97800	0
174	20231101	155500	1678740800	97800	97800	97800	97800	0
175	20231101	155400	1678740800	97800	97800	97800	97800	0
176	20231101	155300	1678740800	97800	97800	97800	97800	0
177	20231101	155200	1678740800	97800	97800	97800	97800	0
178	20231101	155100	1678740800	97800	97800	97800	97800	0
179	20231101	155000	1678740800	97800	97800	97800	97800	0
180	20231101	154900	1678740800	97800	97800	97800	97800	0
181	20231101	154800	1678740800	97800	97800	97800	97800	0
182	20231101	154700	1678740800	97800	97800	97800	97800	561
183	20231101	154600	1678740800	97800	97800	97800	97800	0
184	20231101	154500	1678740800	97800	97800	97800	97800	0
185	20231101	154400	1678740800	97800	97800	97800	97800	0
186	20231101	154300	1678740800	97800	97800	97800	97800	0
187	20231101	154200	1678740800	97800	97800	97800	97800	0
188	20231101	154100	1678740800	97800	97800	97800	97800	0
189	20231101	154000	1678740800	97800	97800	97800	97800	0
190	20231101	153900	1678740800	97800	97800	97800	97800	0
191	20231101	153800	1678740800	97800	97800	97800	97800	0
192	20231101	153700	1678740800	97800	97800	97800	97800	0
193	20231101	153600	1678740800	97800	97800	97800	97800	0
194	20231101	153500	1678740800	97800	97800	97800	97800	0
195	20231101	153400	1678740800	97800	97800	97800	97800	0
196	20231101	153300	1678740800	97800	97800	97800	97800	0
197	20231101	153200	1678740800	97800	97800	97800	97800	0
198	20231101	153100	1678740800	97800	97800	97800	97800	0
199	20231101	153000	1678740800	97800	97800	97800	97800	561
200	20231101	152900	1623875000	97600	97600	97600	97600	0
201	20231101	152800	1623875000	97600	97600	97600	97600	0
202	20231101	152700	1623875000	97600	97600	97600	97600	0
203	20231101	152600	1623875000	97600	97600	97600	97600	0
204	20231101	152500	1623875000	97600	97600	97600	97600	0
205	20231101	152400	1623875000	97600	97600	97600	97600	0
206	20231101	152300	1623875000	97600	97600	97600	97600	0
207	20231101	152200	1623875000	97600	97600	97600	97600	0
208	20231101	152100	1623875000	97600	97600	97600	97600	0
209	20231101	152000	1623875000	97600	97600	97600	97600	0
210	20231101	151900	1623875000	97600	97700	97700	97600	39
211	20231101	151800	1620064900	97700	97700	97700	97700	0
212	20231101	151700	1620064900	97700	97500	97700	97300	38
213	20231101	151600	1616356400	97600	97600	97600	97600	8
214	20231101	151500	1615575600	97600	97300	97600	97300	29
215	20231101	151400	1612746100	97600	97200	97600	97200	8
216	20231101	151300	1611966300	97600	97600	97700	97200	46
217	20231101	151200	1607481900	97600	97500	97600	97200	109
218	20231101	151100	1596855800	97200	97400	97500	97200	25
219	20231101	151000	1594420900	97500	97100	97500	97100	51
220	20231101	150900	1589453800	97400	97400	97500	97100	44
221	20231101	150800	1585175000	97500	97200	97500	97200	12
222	20231101	150700	1584006300	97400	97500	97500	97100	37
223	20231101	150600	1580406900	97100	97400	97500	97100	28
224	20231101	150500	1577685200	97300	97300	97500	97200	217
225	20231101	150400	1556588900	97500	97400	97500	97300	30
226	20231101	150300	1553668800	97500	97400	97500	97300	49
227	20231101	150200	1548893600	97500	97600	97600	97400	65
228	20231101	150100	1542557500	97500	97400	97600	97400	31
229	20231101	150000	1539535700	97500	97300	97500	97300	12
230	20231101	145900	1538366600	97300	97400	97500	97200	109
231	20231101	145800	1527740800	97400	97500	97600	97400	116
232	20231101	145700	1516425500	97600	97400	97600	97200	15
233	20231101	145600	1514964200	97400	97500	97500	97200	33
234	20231101	145500	1511748600	97400	97500	97600	97200	13
235	20231101	145400	1510480800	97600	97700	97700	97500	7
236	20231101	145300	1509797600	97700	97600	97700	97500	15
237	20231101	145200	1508333600	97500	97400	97500	97200	34
238	20231101	145100	1505023100	97400	97400	97400	97200	55
239	20231101	145000	1499670600	97500	97400	97500	97400	24
240	20231101	144900	1497332200	97300	97400	97400	97200	27
241	20231101	144800	1494702800	97300	97300	97400	97200	34
242	20231101	144700	1491394300	97200	97200	97300	97200	22
243	20231101	144600	1489254200	97500	97500	97500	97500	0
244	20231101	144500	1489254200	97500	97500	97500	97500	20
245	20231101	144400	1487304200	97600	97500	97600	97500	35
246	20231101	144300	1483889600	97600	97500	97600	97500	4
247	20231101	144200	1483499400	97600	97300	97600	97300	44
248	20231101	144100	1479213000	97500	97500	97600	97500	22
249	20231101	144000	1477067500	97100	97100	97100	97100	4
250	20231101	143900	1476679100	97300	97400	97400	97300	18
251	20231101	143800	1474927300	97400	97300	97400	97100	36
252	20231101	143700	1471424900	97200	97400	97400	97100	38
253	20231101	143600	1467728500	97400	97200	97400	97200	64
254	20231101	143500	1461499600	97100	97100	97100	97100	11
255	20231101	143400	1460431500	97100	97100	97100	97100	20
256	20231101	143300	1458489500	97100	97000	97100	97000	27
257	20231101	143200	1455869500	97000	97000	97100	97000	50
258	20231101	143100	1451017600	97000	96900	97000	96900	69
259	20231101	143000	1444330800	97000	97000	97000	96900	40
260	20231101	142900	1440451100	97000	97000	97000	97000	134
261	20231101	142800	1427453100	97100	97100	97100	97100	41
262	20231101	142700	1423472000	97100	97300	97300	97100	8
263	20231101	142600	1422694800	97400	97200	97400	97200	35
264	20231101	142500	1419290500	97300	97300	97300	97300	16
265	20231101	142400	1417733700	97300	97400	97400	97300	27
266	20231101	142300	1415104800	97300	97300	97300	97300	24
267	20231101	142200	1412769600	97400	97400	97400	97400	35
268	20231101	142100	1409360600	97300	97300	97300	97300	9
269	20231101	142000	1408484900	97300	97300	97300	97300	42
270	20231101	141900	1404398300	97300	97100	97300	97100	242
271	20231101	141800	1380875400	97100	97100	97100	97100	19
272	20231101	141700	1379030500	97100	97000	97100	97000	15
273	20231101	141600	1377574500	97000	97000	97000	97000	27
274	20231101	141500	1374955500	97000	97000	97000	97000	13
275	20231101	141400	1373694500	97100	97100	97100	97100	18
276	20231101	141300	1371946700	97200	97100	97200	97000	35
277	20231101	141200	1368549200	97000	97100	97100	97000	6
278	20231101	141100	1367967100	97100	97000	97100	97000	27
279	20231101	141000	1365345900	97000	97000	97000	97000	10
280	20231101	140900	1364375900	97100	97100	97100	97100	43
281	20231101	140800	1360200600	97100	97100	97100	97100	19
282	20231101	140700	1358355700	97200	97100	97200	97100	4
283	20231101	140600	1357967100	97100	97100	97100	97100	17
284	20231101	140500	1356316400	97100	97100	97200	97100	75
285	20231101	140400	1349033800	97100	97100	97100	97100	4
286	20231101	140300	1348645400	97000	97000	97000	97000	5
287	20231101	140200	1348160400	97200	97300	97300	97200	118
288	20231101	140100	1336690700	97200	97200	97200	97200	0
289	20231101	140000	1336690700	97200	97200	97200	97200	6
290	20231101	135900	1336107500	97200	97300	97400	97200	61
291	20231101	135800	1330169700	97300	97300	97300	97300	26
292	20231101	135700	1327639900	97200	97300	97300	97200	7
293	20231101	135600	1326959300	97400	97300	97400	97200	22
294	20231101	135500	1324818300	97200	97100	97200	97100	43
295	20231101	135400	1320641600	97100	97100	97100	97100	5
296	20231101	135300	1320156100	97000	97000	97000	97000	5
297	20231101	135200	1319671100	97000	97200	97200	97000	5
298	20231101	135100	1319185900	97200	97200	97200	97100	47
299	20231101	135000	1314619100	97200	97200	97200	97200	5
300	20231101	134900	1314133100	97200	97300	97300	97200	7
301	20231101	134800	1313452400	97300	97300	97300	97300	52
302	20231101	134700	1308392800	97300	97300	97300	97300	16
303	20231101	134600	1306836000	97300	97200	97300	97200	12
304	20231101	134500	1305668800	97200	97200	97200	97200	17
305	20231101	134400	1304016400	97200	97200	97200	97200	22
306	20231101	134300	1301878000	97200	97200	97200	97200	22
307	20231101	134200	1299739600	97200	97200	97300	97200	85
308	20231101	134100	1291471500	97100	97100	97200	97100	24
309	20231101	134000	1289141000	97100	96900	97100	96900	103
310	20231101	133900	1279148100	96800	96900	96900	96800	7
311	20231101	133800	1278470200	96800	96900	96900	96800	13
312	20231101	133700	1277211500	96900	96800	96900	96800	20
313	20231101	133600	1275274000	96900	96900	96900	96800	24
314	20231101	133500	1272948800	96800	96800	96800	96800	6
315	20231101	133400	1272368000	96800	96900	96900	96800	10
316	20231101	133300	1271399500	96900	96800	96900	96800	25
317	20231101	133200	1268977300	96800	96800	96800	96800	16
318	20231101	133100	1267428500	96800	96800	96800	96700	8
319	20231101	133000	1266654600	96800	96700	96800	96700	22
320	20231101	132900	1264525400	96800	96800	96900	96800	10
321	20231101	132800	1263557100	96800	96800	96900	96800	25
322	20231101	132700	1261136400	96800	96800	96800	96800	0
323	20231101	132600	1261136400	96800	96800	96800	96800	27
324	20231101	132500	1258522800	96800	96800	96800	96800	5
325	20231101	132400	1258038800	96900	96800	96900	96800	26
326	20231101	132300	1255521000	96700	96700	96700	96700	24
327	20231101	132200	1253200200	96800	96700	96800	96700	15
328	20231101	132100	1251748700	96700	96700	96700	96700	0
329	20231101	132000	1251748700	96700	96800	96800	96700	28
330	20231101	131900	1249039200	96700	96700	96700	96700	31
331	20231101	131800	1246041500	96800	96800	96800	96800	29
332	20231101	131700	1243234300	96800	96800	96800	96800	19
333	20231101	131600	1241395100	96800	96800	96800	96800	24
334	20231101	131500	1239071900	96800	96800	96800	96800	0
335	20231101	131400	1239071900	96800	96900	96900	96800	15
336	20231101	131300	1237618900	96800	96800	96800	96800	9
337	20231101	131200	1236747700	96900	96900	96900	96900	28
338	20231101	131100	1234034500	96800	96800	96800	96800	6
339	20231101	131000	1233453700	96800	96800	96800	96800	9
340	20231101	130900	1232582500	96900	96700	96900	96700	75
341	20231101	130800	1225323100	96700	96700	96700	96700	15
342	20231101	130700	1223872600	96700	96700	96700	96700	49
343	20231101	130600	1219134300	96700	96700	96700	96700	10
344	20231101	130500	1218167300	96600	96700	96800	96600	76
345	20231101	130400	1210818200	96700	96800	96800	96600	260
346	20231101	130300	1185685000	96800	96800	96800	96800	4
347	20231101	130200	1185297800	96800	96800	96800	96800	41
348	20231101	130100	1181329000	96800	96800	96900	96800	10
349	20231101	130000	1180360900	96800	96900	96900	96800	72
350	20231101	125900	1173387400	96900	96900	96900	96900	6
351	20231101	125800	1172806000	96900	97000	97000	96900	16
352	20231101	125700	1171255500	96900	96900	97000	96900	18
353	20231101	125600	1169510400	97000	97000	97000	97000	2
354	20231101	125500	1169316400	97000	96900	97000	96900	15
355	20231101	125400	1167861900	96900	96900	96900	96900	27
356	20231101	125300	1165245600	97000	97000	97000	97000	0
357	20231101	125200	1165245600	97000	96900	97000	96900	6
358	20231101	125100	1164664100	97200	96800	97200	96700	57
359	20231101	125000	1159141400	96900	96900	96900	96900	1
360	20231101	124900	1159044500	96700	96800	96800	96700	19
361	20231101	124800	1157206300	96700	97000	97000	96700	206
362	20231101	124700	1137259800	97000	97000	97000	97000	26
363	20231101	124600	1134737800	97100	97000	97100	97000	19
364	20231101	124500	1132894200	97000	97000	97100	97000	118
365	20231101	124400	1121448100	97000	97100	97100	97000	12
366	20231101	124300	1120283300	97100	97200	97200	97100	16
367	20231101	124200	1118729600	97000	97000	97000	97000	5
368	20231101	124100	1118244600	97100	97100	97100	97100	15
369	20231101	124000	1116788100	97100	97200	97200	97100	14
370	20231101	123900	1115427900	97200	97200	97200	97200	190
371	20231101	123800	1096959900	97300	97200	97300	97200	5
372	20231101	123700	1096473800	97400	97200	97400	97200	34
373	20231101	123600	1093168700	97200	97200	97200	97200	10
374	20231101	123500	1092196700	97200	97300	97500	97200	14
375	20231101	123400	1090833600	97200	97200	97200	97200	5
376	20231101	123300	1090347600	97300	97300	97300	97300	21
377	20231101	123200	1088304300	97500	97200	97500	97200	56
378	20231101	123100	1082846300	97300	97100	97400	97100	87
379	20231101	123000	1074384800	97100	97100	97100	97100	5
380	20231101	122900	1073899300	97100	97100	97100	97100	18
381	20231101	122800	1072151500	97100	97200	97200	97100	20
382	20231101	122700	1070209400	97100	97100	97100	97100	6
383	20231101	122600	1069626800	97100	97100	97100	97000	36
384	20231101	122500	1066133800	97000	97000	97000	97000	9
385	20231101	122400	1065260800	97000	97000	97000	97000	5
386	20231101	122300	1064775800	97000	97000	97000	97000	0
387	20231101	122200	1064775800	97000	97100	97200	97000	55
388	20231101	122100	1059433900	97100	97100	97100	97100	6
389	20231101	122000	1058851300	97100	97100	97100	97100	11
390	20231101	121900	1057783200	97100	97100	97100	97100	9
391	20231101	121800	1056909300	97300	97100	97300	97100	27
392	20231101	121700	1054286200	97100	97100	97100	97100	17
393	20231101	121600	1052635500	97000	97000	97000	97000	16
394	20231101	121500	1051083500	97000	97000	97100	97000	13
395	20231101	121400	1049822100	97000	97100	97100	97000	7
396	20231101	121300	1049142500	97100	97100	97100	97000	19
397	20231101	121200	1047297800	97100	97100	97100	97100	25
398	20231101	121100	1044870300	97200	97100	97200	97100	18
399	20231101	121000	1043122000	97200	97200	97200	97200	10
400	20231101	120900	1042150000	97200	97200	97200	97100	28
401	20231101	120800	1039429300	97200	97100	97200	97100	38
402	20231101	120700	1035736200	97200	97200	97200	97100	28
403	20231101	120600	1033015600	97300	97200	97300	97200	13
404	20231101	120500	1031751700	97200	97100	97200	97100	42
405	20231101	120400	1027671400	97100	97100	97100	97100	0
406	20231101	120300	1027671400	97100	97200	97200	97100	19
407	20231101	120200	1025825100	97200	97200	97200	97200	5
408	20231101	120100	1025339100	97200	97200	97200	97200	18
409	20231101	120000	1023589500	97300	97300	97300	97300	8
410	20231101	115900	1022811100	97300	97400	97400	97300	24
411	20231101	115800	1020475200	97400	97400	97400	97400	1
412	20231101	115700	1020377800	97300	97500	97500	97300	28
413	20231101	115600	1017652500	97400	97300	97400	97300	11
414	20231101	115500	1016582000	97300	97300	97300	97300	12
415	20231101	115400	1015414400	97300	97300	97400	97300	33
416	20231101	115300	1012202500	97300	97100	97300	97100	25
417	20231101	115200	1009772200	97200	97200	97300	97200	5
418	20231101	115100	1009286100	97100	97200	97200	97100	15
419	20231101	115000	1007828600	97200	97300	97300	97100	26
420	20231101	114900	1005302200	97100	97100	97100	97100	0
421	20231101	114800	1005302200	97100	97100	97100	97100	5
422	20231101	114700	1004816700	97100	97400	97400	97100	8
423	20231101	114600	1004038400	97500	97200	97500	97200	68
424	20231101	114500	997419900	97200	97200	97200	97200	14
425	20231101	114400	996059100	97200	97100	97200	97100	17
426	20231101	114300	994407200	97100	97300	97300	97100	19
427	20231101	114200	992561900	97200	97200	97200	97200	15
428	20231101	114100	991103900	97200	97100	97200	97100	13
429	20231101	114000	989840800	97100	97200	97200	97100	13
430	20231101	113900	988578300	97100	97100	97100	97100	5
431	20231101	113800	988092800	97200	97200	97200	97000	16
432	20231101	113700	986538600	97200	97100	97400	96900	111
433	20231101	113600	975750800	97100	97300	97400	97100	83
434	20231101	113500	967686000	97400	97100	97400	97100	35
435	20231101	113400	964281800	97200	97100	97200	97100	18
436	20231101	113300	962533200	97100	97100	97100	97100	16
437	20231101	113200	960979600	97100	97100	97100	97100	5
438	20231101	113100	960494100	97200	97200	97200	97200	16
439	20231101	113000	958938900	97200	96900	97200	96700	80
440	20231101	112900	951177200	96900	96800	96900	96600	50
441	20231101	112800	946334200	96800	96700	96800	96700	2
442	20231101	112700	946140700	96600	96600	96800	96600	13
443	20231101	112600	944884100	96600	96700	96800	96600	27
444	20231101	112500	942273400	96700	96600	96700	96600	36
445	20231101	112400	938793800	96600	96600	96600	96600	3
446	20231101	112300	938504000	96600	96600	96600	96600	6
447	20231101	112200	937924400	96700	96700	96800	96700	22
448	20231101	112100	935796900	96700	96700	96800	96700	10
449	20231101	112000	934829400	96700	96700	96700	96600	96
450	20231101	111900	925546700	96700	96700	96700	96700	42
451	20231101	111800	921485300	96800	96800	96800	96800	18
452	20231101	111700	919742900	96600	96600	96700	96600	25
453	20231101	111600	917327300	96600	96600	96700	96600	20
454	20231101	111500	915394100	96600	96600	96600	96600	10
455	20231101	111400	914428100	96700	96700	96700	96600	9
456	20231101	111300	913558200	96600	96700	96700	96500	12
457	20231101	111200	912399000	96600	96600	96600	96600	27
458	20231101	111100	909790800	96600	96400	96600	96400	20
459	20231101	111000	907860600	96500	96600	96600	96500	25
460	20231101	110900	905447100	96500	96500	96500	96500	2
461	20231101	110800	905254100	96500	96500	96600	96400	104
462	20231101	110700	895218300	96500	96500	96500	96500	5
463	20231101	110600	894735800	96600	96600	96600	96600	8
464	20231101	110500	893963000	96600	96600	96600	96600	9
465	20231101	110400	893093600	96600	96500	96700	96500	27
466	20231101	110300	890485400	96600	96600	96600	96600	0
467	20231101	110200	890485400	96600	96700	96700	96400	202
468	20231101	110100	870987700	96700	96800	96800	96700	17
469	20231101	110000	869343000	96800	96800	96800	96800	0
470	20231101	105900	869343000	96800	96800	96800	96800	27
471	20231101	105800	866729400	96800	96900	96900	96800	127
472	20231101	105700	854429300	96900	96900	96900	96900	21
473	20231101	105600	852394400	96900	97000	97000	96900	52
474	20231101	105500	847350900	97000	97100	97100	96900	276
475	20231101	105400	820575700	97100	97300	97300	97100	258
476	20231101	105300	795484500	97300	97300	97300	97300	26
477	20231101	105200	792954700	97400	97300	97400	97300	29
478	20231101	105100	790131000	97300	97400	97400	97300	28
479	20231101	105000	787406500	97300	97400	97400	97300	24
480	20231101	104900	785071200	97300	97300	97300	97300	5
481	20231101	104800	784584700	97300	97300	97500	97300	12
482	20231101	104700	783416900	97200	97300	97300	97200	22
483	20231101	104600	781276800	97300	97500	97500	97300	42
484	20231101	104500	777186900	97500	97500	97500	97500	15
485	20231101	104400	775724400	97500	97500	97500	97500	5
486	20231101	104300	775236900	97500	97800	97800	97500	30
487	20231101	104200	772304500	97600	97600	97600	97500	10
488	20231101	104100	771328900	97600	97500	97800	97500	51
489	20231101	104000	766348600	97600	97600	97600	97600	25
490	20231101	103900	763908600	97600	97700	97700	97600	40
491	20231101	103800	760002500	97700	97800	97800	97700	3
492	20231101	103700	759709200	97800	97800	97800	97700	11
493	20231101	103600	758633900	97900	97900	97900	97900	5
494	20231101	103500	758144400	97900	97800	98000	97800	43
495	20231101	103400	753934800	97800	97800	97800	97800	7
496	20231101	103300	753250200	97800	97600	97800	97600	40
497	20231101	103200	749341900	97600	97600	97700	97600	32
498	20231101	103100	746218500	97700	97600	97700	97600	11
499	20231101	103000	745144300	97700	97700	97700	97700	11
500	20231101	102900	744069600	97700	97700	97700	97700	18
501	20231101	102800	742311000	97700	97700	97700	97700	16
502	20231101	102700	740747800	97700	97700	97700	97700	12
503	20231101	102600	739575400	97800	97800	97800	97800	46
504	20231101	102500	735076600	98000	98100	98100	98000	623
505	20231101	102400	673979200	98100	98100	98100	98100	17
506	20231101	102300	672311500	98100	98100	98100	98100	3
507	20231101	102200	672017200	98200	98200	98200	98100	36
508	20231101	102100	668483500	98100	98200	98200	98100	31
509	20231101	102000	665439800	98100	98100	98200	98100	23
510	20231101	101900	663182800	98100	98100	98100	98100	9
511	20231101	101800	662299900	98100	98100	98100	98100	21
512	20231101	101700	660239800	98100	98100	98100	98100	11
513	20231101	101600	659160700	98200	98200	98200	98100	18
514	20231101	101500	657394600	98100	98100	98100	98100	10
515	20231101	101400	656413600	98200	98300	98300	98200	47
516	20231101	101300	651794300	98300	98200	98400	98200	49
517	20231101	101200	646978100	98200	98100	98200	98100	23
518	20231101	101100	644720000	98200	98200	98200	98200	26
519	20231101	101000	642166800	98200	98200	98200	98200	9
520	20231101	100900	641283000	98400	98100	98400	98100	15
521	20231101	100800	639808900	98400	98000	98400	98000	56
522	20231101	100700	634300800	98000	98000	98100	97900	50
523	20231101	100600	629401600	98000	97900	98000	97900	13
524	20231101	100500	628128400	97900	98000	98000	97700	170
525	20231101	100400	611481400	98000	98100	98100	98000	15
526	20231101	100300	610010400	98300	98400	98400	98300	101
527	20231101	100200	600075500	98400	98300	98400	98300	22
528	20231101	100100	597910900	98300	98300	98300	98300	6
529	20231101	100000	597321100	98400	98400	98400	98300	51
530	20231101	095900	592306500	98300	98300	98300	98300	0
531	20231101	095800	592306500	98300	98500	98500	98300	29
532	20231101	095700	589452200	98500	98400	98500	98200	57
533	20231101	095600	583846200	98400	98000	98500	98000	45
534	20231101	095500	579418100	98600	98600	98600	98500	10
535	20231101	095400	578432900	98600	98000	98600	98000	66
536	20231101	095300	571941400	98400	97900	98400	97900	27
537	20231101	095200	569295800	98200	97800	98200	97800	30
538	20231101	095100	566356900	97900	98100	98100	97800	23
539	20231101	095000	564104300	98100	98200	98200	98100	75
540	20231101	094900	556745700	98600	98200	98600	98200	109
541	20231101	094800	546004700	98100	98400	98400	98100	31
542	20231101	094700	542963300	98400	98100	98400	98100	18
543	20231101	094600	541193900	98300	98300	98300	98300	24
544	20231101	094500	538834700	98300	97800	98300	97800	22
545	20231101	094400	536677300	97700	97700	97700	97700	8
546	20231101	094300	535895700	97800	98000	98000	97800	26
547	20231101	094200	533350800	98100	98500	98500	98100	42
548	20231101	094100	529219400	98500	98300	98500	98300	66
549	20231101	094000	522727800	98200	98300	98300	98200	13
550	20231101	093900	521451100	98200	98200	98200	98200	9
551	20231101	093800	520567300	98200	98200	98200	98200	4
552	20231101	093700	520174500	98300	98500	98500	98300	64
553	20231101	093600	513875100	98400	98600	98600	98400	8
554	20231101	093500	513087500	98600	98600	98600	98600	13
555	20231101	093400	511805700	98600	98600	98600	98600	15
556	20231101	093300	510326700	98600	98500	98600	98400	43
557	20231101	093200	506090500	98500	98500	98500	98500	4
558	20231101	093100	505696500	98600	98600	98600	98500	61
559	20231101	093000	499683900	98500	98600	98600	98500	9
560	20231101	092900	498797100	98400	98600	98700	98400	33
561	20231101	092800	495545300	98600	98400	98600	98400	111
562	20231101	092700	484612000	98400	98200	98400	98200	12
563	20231101	092600	483432200	98400	98400	98400	98400	24
564	20231101	092500	481070600	98300	98300	98300	98300	112
565	20231101	092400	470061000	98400	98100	98400	98100	28
566	20231101	092300	467312300	98100	98100	98100	97900	90
567	20231101	092200	458483500	98100	98300	98300	98100	171
568	20231101	092100	441698900	98300	98500	98600	98300	71
569	20231101	092000	434708500	98500	98800	98800	98500	21
570	20231101	091900	432636400	98900	98700	98900	98700	26
571	20231101	091800	430068000	98800	98600	98800	98600	603
572	20231101	091700	370534700	98500	98600	98600	98500	4
573	20231101	091600	370140600	98600	98600	98600	98600	280
574	20231101	091500	342532600	98600	98600	98700	98600	43
575	20231101	091400	338292000	98600	98600	98600	98600	123
576	20231101	091300	326164200	98500	98600	98600	98500	104
577	20231101	091200	315909900	98600	98700	98700	98600	28
578	20231101	091100	313148500	98700	98500	98800	98500	254
579	20231101	091000	288088400	98400	98400	98500	98400	71
580	20231101	090900	281095100	98400	98300	98400	98300	62
581	20231101	090800	274995700	98200	98300	98300	98200	57
582	20231101	090700	269393400	98200	98200	98200	98200	75
583	20231101	090600	262028400	98200	98100	98400	98100	28
584	20231101	090500	259281100	98400	98400	98400	98000	122
585	20231101	090400	247289100	98500	98400	98600	98400	13
586	20231101	090300	246008600	98500	98600	98700	98300	402
587	20231101	090200	206364700	98600	98200	98800	98200	820
588	20231101	090100	125578400	98200	97700	98200	97400	503
589	20231101	090000	76297400	97900	97000	97900	97000	785