KissMeData/006280/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184600	1656498200	99300	99300	99300	99300	254
3	20231103	184500	1656498200	99300	99300	99300	99300	0
4	20231103	184400	1656498200	99300	99300	99300	99300	0
5	20231103	184300	1656498200	99300	99300	99300	99300	0
6	20231103	184200	1656498200	99300	99300	99300	99300	0
7	20231103	184100	1656498200	99300	99300	99300	99300	0
8	20231103	184000	1656498200	99300	99300	99300	99300	0
9	20231103	183900	1656498200	99300	99300	99300	99300	0
10	20231103	183800	1656498200	99300	99300	99300	99300	0
11	20231103	183700	1656498200	99300	99300	99300	99300	0
12	20231103	183600	1656498200	99300	99300	99300	99300	0
13	20231103	183500	1656498200	99300	99300	99300	99300	0
14	20231103	183400	1656498200	99300	99300	99300	99300	0
15	20231103	183300	1656498200	99300	99300	99300	99300	0
16	20231103	183200	1656498200	99300	99300	99300	99300	0
17	20231103	183100	1656498200	99300	99300	99300	99300	0
18	20231103	183000	1656498200	99300	99300	99300	99300	0
19	20231103	182900	1656498200	99300	99300	99300	99300	0
20	20231103	182800	1656498200	99300	99300	99300	99300	0
21	20231103	182700	1656498200	99300	99300	99300	99300	0
22	20231103	182600	1656498200	99300	99300	99300	99300	0
23	20231103	182500	1656498200	99300	99300	99300	99300	0
24	20231103	182400	1656498200	99300	99300	99300	99300	0
25	20231103	182300	1656498200	99300	99300	99300	99300	0
26	20231103	182200	1656498200	99300	99300	99300	99300	0
27	20231103	182100	1656498200	99300	99300	99300	99300	0
28	20231103	182000	1656498200	99300	99300	99300	99300	0
29	20231103	181900	1656498200	99300	99300	99300	99300	0
30	20231103	181800	1656498200	99300	99300	99300	99300	0
31	20231103	181700	1656498200	99300	99300	99300	99300	0
32	20231103	181600	1656498200	99300	99300	99300	99300	254
33	20231103	181500	1656498200	99300	99300	99300	99300	0
34	20231103	181400	1656498200	99300	99300	99300	99300	0
35	20231103	181300	1656498200	99300	99300	99300	99300	0
36	20231103	181200	1656498200	99300	99300	99300	99300	0
37	20231103	181100	1656498200	99300	99300	99300	99300	0
38	20231103	181000	1656498200	99300	99300	99300	99300	0
39	20231103	180900	1656498200	99300	99300	99300	99300	0
40	20231103	180800	1656498200	99300	99300	99300	99300	0
41	20231103	180700	1656498200	99300	99300	99300	99300	0
42	20231103	180600	1656498200	99300	99300	99300	99300	0
43	20231103	180500	1656498200	99300	99300	99300	99300	0
44	20231103	180400	1656498200	99300	99300	99300	99300	0
45	20231103	180300	1656498200	99300	99300	99300	99300	0
46	20231103	180200	1656498200	99300	99300	99300	99300	0
47	20231103	180100	1656498200	99300	99300	99300	99300	0
48	20231103	180000	1656498200	99300	99300	99300	99300	0
49	20231103	175900	1656498200	99300	99300	99300	99300	0
50	20231103	175800	1656498200	99300	99300	99300	99300	0
51	20231103	175700	1656498200	99300	99300	99300	99300	0
52	20231103	175600	1656498200	99300	99300	99300	99300	0
53	20231103	175500	1656498200	99300	99300	99300	99300	0
54	20231103	175400	1656498200	99300	99300	99300	99300	0
55	20231103	175300	1656498200	99300	99300	99300	99300	0
56	20231103	175200	1656498200	99300	99300	99300	99300	0
57	20231103	175100	1656498200	99300	99300	99300	99300	0
58	20231103	175000	1656498200	99300	99300	99300	99300	0
59	20231103	174900	1656498200	99300	99300	99300	99300	0
60	20231103	174800	1656498200	99300	99300	99300	99300	0
61	20231103	174700	1656498200	99300	99300	99300	99300	0
62	20231103	174600	1656498200	99300	99300	99300	99300	254
63	20231103	174500	1656498200	99300	99300	99300	99300	0
64	20231103	174400	1656498200	99300	99300	99300	99300	0
65	20231103	174300	1656498200	99300	99300	99300	99300	0
66	20231103	174200	1656498200	99300	99300	99300	99300	0
67	20231103	174100	1656498200	99300	99300	99300	99300	0
68	20231103	174000	1656498200	99300	99300	99300	99300	0
69	20231103	173900	1656498200	99300	99300	99300	99300	0
70	20231103	173800	1656498200	99300	99300	99300	99300	0
71	20231103	173700	1656498200	99300	99300	99300	99300	0
72	20231103	173600	1656498200	99300	99300	99300	99300	0
73	20231103	173500	1656498200	99300	99300	99300	99300	0
74	20231103	173400	1656498200	99300	99300	99300	99300	0
75	20231103	173300	1656498200	99300	99300	99300	99300	0
76	20231103	173200	1656498200	99300	99300	99300	99300	0
77	20231103	173100	1656498200	99300	99300	99300	99300	0
78	20231103	173000	1656498200	99300	99300	99300	99300	0
79	20231103	172900	1656498200	99300	99300	99300	99300	0
80	20231103	172800	1656498200	99300	99300	99300	99300	0
81	20231103	172700	1656498200	99300	99300	99300	99300	0
82	20231103	172600	1656498200	99300	99300	99300	99300	0
83	20231103	172500	1656498200	99300	99300	99300	99300	0
84	20231103	172400	1656498200	99300	99300	99300	99300	0
85	20231103	172300	1656498200	99300	99300	99300	99300	0
86	20231103	172200	1656498200	99300	99300	99300	99300	0
87	20231103	172100	1656498200	99300	99300	99300	99300	0
88	20231103	172000	1656498200	99300	99300	99300	99300	0
89	20231103	171900	1656498200	99300	99300	99300	99300	0
90	20231103	171800	1656498200	99300	99300	99300	99300	0
91	20231103	171700	1656498200	99300	99300	99300	99300	0
92	20231103	171600	1656498200	99300	99300	99300	99300	254
93	20231103	171500	1656498200	99300	99300	99300	99300	0
94	20231103	171400	1656498200	99300	99300	99300	99300	0
95	20231103	171300	1656498200	99300	99300	99300	99300	0
96	20231103	171200	1656498200	99300	99300	99300	99300	0
97	20231103	171100	1656498200	99300	99300	99300	99300	0
98	20231103	171000	1656498200	99300	99300	99300	99300	0
99	20231103	170900	1656498200	99300	99300	99300	99300	0
100	20231103	170800	1656498200	99300	99300	99300	99300	0
101	20231103	170700	1656498200	99300	99300	99300	99300	0
102	20231103	170600	1656498200	99300	99300	99300	99300	0
103	20231103	170500	1656498200	99300	99300	99300	99300	0
104	20231103	170400	1656498200	99300	99300	99300	99300	0
105	20231103	170300	1656498200	99300	99300	99300	99300	0
106	20231103	170200	1656498200	99300	99300	99300	99300	0
107	20231103	170100	1656498200	99300	99300	99300	99300	0
108	20231103	170000	1656498200	99300	99300	99300	99300	0
109	20231103	165900	1656498200	99300	99300	99300	99300	0
110	20231103	165800	1656498200	99300	99300	99300	99300	0
111	20231103	165700	1656498200	99300	99300	99300	99300	0
112	20231103	165600	1656498200	99300	99300	99300	99300	0
113	20231103	165500	1656498200	99300	99300	99300	99300	0
114	20231103	165400	1656498200	99300	99300	99300	99300	0
115	20231103	165300	1656498200	99300	99300	99300	99300	0
116	20231103	165200	1656498200	99300	99300	99300	99300	0
117	20231103	165100	1656498200	99300	99300	99300	99300	0
118	20231103	165000	1656498200	99300	99300	99300	99300	0
119	20231103	164900	1656498200	99300	99300	99300	99300	0
120	20231103	164800	1656498200	99300	99300	99300	99300	0
121	20231103	164700	1656498200	99300	99300	99300	99300	0
122	20231103	164600	1656498200	99300	99300	99300	99300	254
123	20231103	164500	1656498200	99300	99300	99300	99300	0
124	20231103	164400	1656498200	99300	99300	99300	99300	0
125	20231103	164300	1656498200	99300	99300	99300	99300	0
126	20231103	164200	1656498200	99300	99300	99300	99300	0
127	20231103	164100	1656498200	99300	99300	99300	99300	0
128	20231103	164000	1656498200	99300	99300	99300	99300	0
129	20231103	163900	1656498200	99300	99300	99300	99300	0
130	20231103	163800	1656498200	99300	99300	99300	99300	0
131	20231103	163700	1656498200	99300	99300	99300	99300	0
132	20231103	163600	1656498200	99300	99300	99300	99300	0
133	20231103	163500	1656498200	99300	99300	99300	99300	0
134	20231103	163400	1656498200	99300	99300	99300	99300	0
135	20231103	163300	1656498200	99300	99300	99300	99300	0
136	20231103	163200	1656498200	99300	99300	99300	99300	0
137	20231103	163100	1656498200	99300	99300	99300	99300	0
138	20231103	163000	1656498200	99300	99300	99300	99300	0
139	20231103	162900	1656498200	99300	99300	99300	99300	0
140	20231103	162800	1656498200	99300	99300	99300	99300	0
141	20231103	162700	1656498200	99300	99300	99300	99300	0
142	20231103	162600	1656498200	99300	99300	99300	99300	0
143	20231103	162500	1656498200	99300	99300	99300	99300	0
144	20231103	162400	1656498200	99300	99300	99300	99300	0
145	20231103	162300	1656498200	99300	99300	99300	99300	0
146	20231103	162200	1656498200	99300	99300	99300	99300	0
147	20231103	162100	1656498200	99300	99300	99300	99300	0
148	20231103	162000	1656498200	99300	99300	99300	99300	0
149	20231103	161900	1656498200	99300	99300	99300	99300	0
150	20231103	161800	1656498200	99300	99300	99300	99300	0
151	20231103	161700	1656498200	99300	99300	99300	99300	0
152	20231103	161600	1656498200	99300	99300	99300	99300	254
153	20231103	161500	1656498200	99300	99300	99300	99300	0
154	20231103	161400	1656498200	99300	99300	99300	99300	0
155	20231103	161300	1656498200	99300	99300	99300	99300	0
156	20231103	161200	1656498200	99300	99300	99300	99300	0
157	20231103	161100	1656498200	99300	99300	99300	99300	0
158	20231103	161000	1656498200	99300	99300	99300	99300	0
159	20231103	160900	1656498200	99300	99300	99300	99300	0
160	20231103	160800	1656498200	99300	99300	99300	99300	0
161	20231103	160700	1656498200	99300	99300	99300	99300	0
162	20231103	160600	1656498200	99300	99300	99300	99300	0
163	20231103	160500	1656498200	99300	99300	99300	99300	0
164	20231103	160400	1656498200	99300	99300	99300	99300	0
165	20231103	160300	1656498200	99300	99300	99300	99300	0
166	20231103	160200	1656498200	99300	99300	99300	99300	0
167	20231103	160100	1656498200	99300	99300	99300	99300	0
168	20231103	160000	1656498200	99300	99300	99300	99300	0
169	20231103	155900	1656498200	99300	99300	99300	99300	0
170	20231103	155800	1656498200	99300	99300	99300	99300	0
171	20231103	155700	1656498200	99300	99300	99300	99300	0
172	20231103	155600	1656498200	99300	99300	99300	99300	0
173	20231103	155500	1656498200	99300	99300	99300	99300	0
174	20231103	155400	1656498200	99300	99300	99300	99300	0
175	20231103	155300	1656498200	99300	99300	99300	99300	0
176	20231103	155200	1656498200	99300	99300	99300	99300	0
177	20231103	155100	1656498200	99300	99300	99300	99300	0
178	20231103	155000	1656498200	99300	99300	99300	99300	0
179	20231103	154900	1656498200	99300	99300	99300	99300	0
180	20231103	154800	1656498200	99300	99300	99300	99300	0
181	20231103	154700	1656498200	99300	99300	99300	99300	0
182	20231103	154600	1656498200	99300	99300	99300	99300	254
183	20231103	154500	1656498200	99300	99300	99300	99300	0
184	20231103	154400	1656498200	99300	99300	99300	99300	0
185	20231103	154300	1656498200	99300	99300	99300	99300	0
186	20231103	154200	1656498200	99300	99300	99300	99300	0
187	20231103	154100	1656498200	99300	99300	99300	99300	0
188	20231103	154000	1656498200	99300	99300	99300	99300	0
189	20231103	153900	1656498200	99300	99300	99300	99300	0
190	20231103	153800	1656498200	99300	99300	99300	99300	0
191	20231103	153700	1656498200	99300	99300	99300	99300	0
192	20231103	153600	1656498200	99300	99300	99300	99300	0
193	20231103	153500	1656498200	99300	99300	99300	99300	0
194	20231103	153400	1656498200	99300	99300	99300	99300	0
195	20231103	153300	1656498200	99300	99300	99300	99300	0
196	20231103	153200	1656498200	99300	99300	99300	99300	0
197	20231103	153100	1656498200	99300	99300	99300	99300	0
198	20231103	153000	1656498200	99300	99300	99300	99300	254
199	20231103	152900	1631276000	99600	99600	99600	99600	0
200	20231103	152800	1631276000	99600	99600	99600	99600	0
201	20231103	152700	1631276000	99600	99600	99600	99600	0
202	20231103	152600	1631276000	99600	99600	99600	99600	0
203	20231103	152500	1631276000	99600	99600	99600	99600	0
204	20231103	152400	1631276000	99600	99600	99600	99600	0
205	20231103	152300	1631276000	99600	99600	99600	99600	0
206	20231103	152200	1631276000	99600	99600	99600	99600	0
207	20231103	152100	1631276000	99600	99600	99600	99600	0
208	20231103	152000	1631276000	99600	99600	99600	99600	0
209	20231103	151900	1631276000	99600	99200	99600	99100	82
210	20231103	151800	1623140200	99200	99100	99200	99100	22
211	20231103	151700	1620958500	99400	99400	99600	99300	19
212	20231103	151600	1619070200	99300	99400	99400	99300	18
213	20231103	151500	1617281900	99400	99400	99400	99400	3
214	20231103	151400	1616983700	99400	99500	99500	99400	72
215	20231103	151300	1609819900	99600	99600	99600	99500	9
216	20231103	151200	1608924100	99600	99500	99600	99500	26
217	20231103	151100	1606336800	99500	99500	99600	99500	19
218	20231103	151000	1604446100	99500	99600	99600	99500	5
219	20231103	150900	1603948200	99600	99600	99600	99600	9
220	20231103	150800	1603051800	99600	99500	99600	99500	98
221	20231103	150700	1593300600	99600	99500	99600	99500	20
222	20231103	150600	1591309900	99600	99600	99600	99500	6
223	20231103	150500	1590712700	99600	99700	99700	99500	37
224	20231103	150400	1587028100	99600	99600	99700	99600	45
225	20231103	150300	1582544100	99600	99500	99600	99500	5
226	20231103	150200	1582046300	99500	99500	99600	99500	206
227	20231103	150100	1561549200	99400	99300	99400	99300	135
228	20231103	150000	1548142700	99100	99100	99300	99000	657
229	20231103	145900	1482960600	99100	99100	99100	99100	57
230	20231103	145800	1477311900	99100	99100	99100	99000	5
231	20231103	145700	1476816500	99100	99100	99100	99100	2
232	20231103	145600	1476618300	99100	99100	99100	99100	5
233	20231103	145500	1476122800	99100	99100	99100	99100	5
234	20231103	145400	1475627300	99100	98900	99100	98900	635
235	20231103	145300	1412758700	99000	99000	99000	98900	6
236	20231103	145200	1412164800	98900	98900	98900	98900	34
237	20231103	145100	1408802200	98900	98900	98900	98900	3
238	20231103	145000	1408505500	98900	98800	98900	98800	6
239	20231103	144900	1407912400	98800	98900	98900	98800	11
240	20231103	144800	1406824800	98800	98800	98900	98800	24
241	20231103	144700	1404451600	98900	98900	98900	98900	4
242	20231103	144600	1404056000	98800	98900	98900	98800	7
243	20231103	144500	1403364000	98900	98800	98900	98800	3
244	20231103	144400	1403067400	98800	98800	98900	98800	17
245	20231103	144300	1401386800	98900	98900	98900	98800	15
246	20231103	144200	1399903600	98800	98800	98800	98800	3
247	20231103	144100	1399607200	98900	98800	98900	98800	22
248	20231103	144000	1397431600	98900	98900	98900	98800	26
249	20231103	143900	1394860400	98900	99000	99000	98900	9
250	20231103	143800	1393969900	98900	99000	99000	98900	30
251	20231103	143700	1391000800	98900	98900	98900	98800	13
252	20231103	143600	1389715200	98900	98900	98900	98900	1
253	20231103	143500	1389616300	98900	99000	99000	98900	32
254	20231103	143400	1386448500	98900	98900	98900	98900	5
255	20231103	143300	1385954000	98900	98900	98900	98900	65
256	20231103	143200	1379525500	98900	98900	98900	98800	16
257	20231103	143100	1377944300	98800	98800	98900	98800	17
258	20231103	143000	1376263300	98800	98900	98900	98800	17
259	20231103	142900	1374583600	98900	98900	98900	98800	14
260	20231103	142800	1373199100	98800	98800	98800	98800	4
261	20231103	142700	1372803900	98900	98900	98900	98900	53
262	20231103	142600	1367562200	98900	99000	99000	98900	8
263	20231103	142500	1366770700	98900	98900	98900	98900	4
264	20231103	142400	1366375100	98900	99000	99000	98900	8
265	20231103	142300	1365583700	98900	98900	98900	98900	3
266	20231103	142200	1365287000	99000	98900	99000	98900	3
267	20231103	142100	1364990200	98900	99000	99000	98900	13
268	20231103	142000	1363704300	98900	99000	99000	98900	8
269	20231103	141900	1362912900	98900	99000	99000	98900	5
270	20231103	141800	1362418200	98900	98900	98900	98900	24
271	20231103	141700	1360044600	99000	98800	99000	98800	103
272	20231103	141600	1349852100	98800	98900	98900	98800	30
273	20231103	141500	1346885600	98900	98800	98900	98800	142
274	20231103	141400	1332841900	98900	98900	99000	98900	124
275	20231103	141300	1320578200	98900	98900	98900	98900	16
276	20231103	141200	1318995800	98900	98900	99000	98900	5
277	20231103	141100	1318501100	98900	99000	99000	98900	9
278	20231103	141000	1317610800	98900	98900	98900	98900	3
279	20231103	140900	1317314100	99000	98900	99000	98900	4
280	20231103	140800	1316918300	98900	98900	98900	98900	39
281	20231103	140700	1313061200	98900	99000	99000	98900	39
282	20231103	140600	1309200900	98900	98900	98900	98900	1
283	20231103	140500	1309102000	99000	98900	99000	98900	5
284	20231103	140400	1308607300	98900	98900	98900	98900	2
285	20231103	140300	1308409500	98900	98900	98900	98800	23
286	20231103	140200	1306135000	98900	98900	98900	98800	6
287	20231103	140100	1305541900	98800	98900	98900	98800	28
288	20231103	140000	1302772900	99000	98800	99000	98800	131
289	20231103	135900	1289811600	98800	98900	98900	98800	3
290	20231103	135800	1289515100	98800	98900	98900	98800	10
291	20231103	135700	1288526500	98900	98800	98900	98800	10
292	20231103	135600	1287538200	98800	98800	98800	98800	9
293	20231103	135500	1286649000	98800	98900	98900	98800	60
294	20231103	135400	1280720400	98800	99000	99000	98800	12
295	20231103	135300	1279534200	98900	98900	98900	98900	2
296	20231103	135200	1279336400	98900	99000	99000	98900	4
297	20231103	135100	1278940600	98900	98900	98900	98900	4
298	20231103	135000	1278545000	98900	98900	98900	98900	2
299	20231103	134900	1278347200	98800	98900	98900	98800	15
300	20231103	134800	1276863800	98800	98900	98900	98800	81
301	20231103	134700	1268859700	98900	98900	98900	98900	55
302	20231103	134600	1263420200	98800	98800	98900	98800	33
303	20231103	134500	1260158600	98800	98900	98900	98800	93
304	20231103	134400	1250961200	98900	99000	99000	98900	4
305	20231103	134300	1250565400	98900	98900	98900	98900	92
306	20231103	134200	1241466600	98900	98900	99000	98900	11
307	20231103	134100	1240378500	98900	98900	98900	98900	0
308	20231103	134000	1240378500	98900	99000	99000	98900	18
309	20231103	133900	1238596800	99000	99000	99100	99000	4
310	20231103	133800	1238200700	99100	99100	99100	99000	61
311	20231103	133700	1232156500	99000	99000	99100	99000	12
312	20231103	133600	1230967500	99000	99000	99100	99000	4
313	20231103	133500	1230571300	99100	99100	99100	99000	45
314	20231103	133400	1226112000	99000	99000	99000	98900	30
315	20231103	133300	1223142200	99000	98900	99100	98900	36
316	20231103	133200	1219575500	98900	98900	99000	98900	35
317	20231103	133100	1216110700	98900	98900	98900	98900	3
318	20231103	133000	1215814000	99000	99000	99000	98900	33
319	20231103	132900	1212547200	99000	98900	99000	98900	43
320	20231103	132800	1208294400	99000	98900	99000	98900	9
321	20231103	132700	1207404100	99000	98900	99000	98900	40
322	20231103	132600	1203447900	98900	99000	99000	98900	5
323	20231103	132500	1202953000	99000	99000	99000	99000	0
324	20231103	132400	1202953000	99000	98900	99100	98900	4
325	20231103	132300	1202557000	99000	99000	99000	99000	5
326	20231103	132200	1202062000	98900	99000	99000	98900	3
327	20231103	132100	1201765200	99000	99000	99000	99000	27
328	20231103	132000	1199092200	99000	99000	99100	99000	6
329	20231103	131900	1198498000	99000	99000	99000	99000	2
330	20231103	131800	1198300000	99000	99000	99100	99000	4
331	20231103	131700	1197903800	99000	99100	99100	99000	3
332	20231103	131600	1197606700	99000	98900	99100	98900	42
333	20231103	131500	1193445600	99000	99000	99000	99000	3
334	20231103	131400	1193148600	99000	99000	99000	98900	25
335	20231103	131300	1190673800	99000	98900	99000	98900	18
336	20231103	131200	1188892500	99000	99000	99000	99000	1
337	20231103	131100	1188793500	99000	98900	99000	98900	34
338	20231103	131000	1185430100	98900	99000	99000	98900	10
339	20231103	130900	1184440500	98900	98900	98900	98900	1
340	20231103	130800	1184341600	99000	99000	99000	99000	3
341	20231103	130700	1184044600	99000	99000	99000	98900	97
342	20231103	130600	1174441800	99000	99000	99000	98900	8
343	20231103	130500	1173650200	98900	99000	99000	98900	7
344	20231103	130400	1172957500	98900	98900	98900	98900	5
345	20231103	130300	1172463000	99000	98900	99000	98900	2
346	20231103	130200	1172265100	99000	98800	99000	98800	9
347	20231103	130100	1171375000	98900	98800	99000	98800	114
348	20231103	130000	1160101500	98900	98900	98900	98800	113
349	20231103	125900	1148927800	98900	98900	98900	98900	17
350	20231103	125800	1147246500	98900	98900	98900	98900	0
351	20231103	125700	1147246500	98900	98800	98900	98800	12
352	20231103	125600	1146060800	99000	98900	99000	98900	48
353	20231103	125500	1141313500	98900	98900	98900	98900	1
354	20231103	125400	1141214600	99000	99000	99000	99000	8
355	20231103	125300	1140422600	98900	98900	99000	98900	10
356	20231103	125200	1139433400	99000	99000	99000	99000	6
357	20231103	125100	1138839400	99000	99000	99000	99000	6
358	20231103	125000	1138245400	99000	99000	99000	99000	0
359	20231103	124900	1138245400	99000	99000	99000	99000	7
360	20231103	124800	1137552400	99000	99000	99000	99000	15
361	20231103	124700	1136067400	99000	99000	99000	99000	1
362	20231103	124600	1135968400	99000	99000	99000	99000	3
363	20231103	124500	1135671400	99100	99000	99100	99000	50
364	20231103	124400	1130718100	99000	99000	99000	99000	6
365	20231103	124300	1130124100	99000	99100	99100	99000	16
366	20231103	124200	1128540000	99100	99000	99100	99000	29
367	20231103	124100	1125668600	99000	99000	99000	99000	9
368	20231103	124000	1124777600	99000	99000	99000	99000	15
369	20231103	123900	1123292600	99100	99100	99100	99100	6
370	20231103	123800	1122698000	99000	99000	99000	99000	13
371	20231103	123700	1121411000	99000	99000	99000	99000	1
372	20231103	123600	1121312000	99000	99000	99000	99000	7
373	20231103	123500	1120619000	99100	99100	99100	99100	0
374	20231103	123400	1120619000	99100	99100	99100	99100	1
375	20231103	123300	1120519900	99100	99000	99100	99000	24
376	20231103	123200	1118142600	99100	99100	99100	99100	7
377	20231103	123100	1117448900	99000	99000	99000	99000	14
378	20231103	123000	1116062900	99000	99000	99000	99000	2
379	20231103	122900	1115864900	99000	99000	99000	99000	7
380	20231103	122800	1115171900	99000	99000	99000	99000	1
381	20231103	122700	1115072900	99000	99000	99000	99000	4
382	20231103	122600	1114676900	99000	99000	99000	99000	10
383	20231103	122500	1113686900	99100	99000	99100	99000	32
384	20231103	122400	1110515900	99000	99000	99000	99000	8
385	20231103	122300	1109723900	99000	99000	99000	99000	24
386	20231103	122200	1107347900	99100	99100	99100	99100	30
387	20231103	122100	1104374900	99100	99100	99100	99100	2
388	20231103	122000	1104176700	99000	99100	99100	99000	36
389	20231103	121900	1100610200	99000	99000	99000	99000	69
390	20231103	121800	1093779200	99000	99000	99000	99000	29
391	20231103	121700	1090908200	99000	99000	99000	99000	1
392	20231103	121600	1090809200	98900	98900	98900	98900	1
393	20231103	121500	1090710300	99000	99000	99000	99000	0
394	20231103	121400	1090710300	99000	98900	99000	98900	12
395	20231103	121300	1089522500	98900	98900	98900	98900	1
396	20231103	121200	1089423600	99000	98900	99000	98900	11
397	20231103	121100	1088334700	98900	98900	98900	98900	11
398	20231103	121000	1087246800	98900	99000	99000	98900	12
399	20231103	120900	1086059400	99000	99000	99000	99000	3
400	20231103	120800	1085762400	99000	98900	99000	98900	8
401	20231103	120700	1084971100	98900	98900	98900	98900	6
402	20231103	120600	1084377700	99000	99000	99000	99000	0
403	20231103	120500	1084377700	99000	99000	99000	99000	73
404	20231103	120400	1077150700	99000	99000	99000	99000	1
405	20231103	120300	1077051700	99000	99000	99000	99000	0
406	20231103	120200	1077051700	99000	99000	99000	99000	0
407	20231103	120100	1077051700	99000	99000	99000	99000	0
408	20231103	120000	1077051700	99000	98800	99000	98800	54
409	20231103	115900	1071706300	98800	98900	98900	98800	91
410	20231103	115800	1062706800	99000	98900	99000	98900	21
411	20231103	115700	1060628500	98900	98900	98900	98900	2
412	20231103	115600	1060430700	98900	98900	99000	98900	142
413	20231103	115500	1046385100	98900	98900	98900	98900	3
414	20231103	115400	1046088400	99000	99000	99100	99000	25
415	20231103	115300	1043613300	99000	99000	99000	99000	69
416	20231103	115200	1036782300	98900	98900	98900	98900	1
417	20231103	115100	1036683400	98900	98900	99000	98900	10
418	20231103	115000	1035693700	99000	99000	99000	99000	4
419	20231103	114900	1035297700	98900	98800	98900	98800	44
420	20231103	114800	1030946200	98800	98800	98800	98800	7
421	20231103	114700	1030254600	98800	98800	98800	98800	6
422	20231103	114600	1029661800	98800	98900	98900	98800	10
423	20231103	114500	1028673600	98800	98800	98800	98800	1
424	20231103	114400	1028574800	98800	98800	98800	98800	2
425	20231103	114300	1028377200	98800	98800	98800	98800	3
426	20231103	114200	1028080800	98800	98800	98800	98800	110
427	20231103	114100	1017212800	98900	98900	98900	98900	31
428	20231103	114000	1014146900	98900	99000	99000	98900	3
429	20231103	113900	1013850100	99000	98900	99000	98900	217
430	20231103	113800	992386400	98800	98800	98900	98800	12
431	20231103	113700	991199800	98900	98900	98900	98900	5
432	20231103	113600	990705300	98800	98900	98900	98800	10
433	20231103	113500	989716900	98900	98800	98900	98800	12
434	20231103	113400	988530200	98800	98800	98800	98800	12
435	20231103	113300	987344600	98800	98800	98800	98800	8
436	20231103	113200	986554200	98900	98800	98900	98800	22
437	20231103	113100	984378500	98800	98800	98800	98800	2
438	20231103	113000	984180900	98800	98900	98900	98800	32
439	20231103	112900	981016200	98900	98900	99000	98900	9
440	20231103	112800	980126000	98900	98900	98900	98900	0
441	20231103	112700	980126000	98900	98900	98900	98900	10
442	20231103	112600	979137000	98900	98900	98900	98900	1
443	20231103	112500	979038100	98900	98900	98900	98900	6
444	20231103	112400	978444700	98900	98900	98900	98900	7
445	20231103	112300	977752400	98900	98900	98900	98900	7
446	20231103	112200	977060100	98800	98800	98800	98800	7
447	20231103	112100	976368500	98900	99100	99100	98900	2
448	20231103	112000	976170500	99000	99000	99000	99000	16
449	20231103	111900	974586500	99000	99000	99000	99000	2
450	20231103	111800	974388500	99000	99100	99100	99000	42
451	20231103	111700	970228800	99000	99000	99000	99000	1
452	20231103	111600	970129800	99000	98900	99100	98900	42
453	20231103	111500	965973100	98800	98800	98800	98800	1
454	20231103	111400	965874300	98900	98900	98900	98900	16
455	20231103	111300	964291900	98800	98800	98800	98800	1
456	20231103	111200	964193100	98800	98800	98800	98800	82
457	20231103	111100	956091500	98700	98700	98700	98700	1
458	20231103	111000	955992800	98800	98800	98800	98800	62
459	20231103	110900	949867200	98800	98700	98800	98700	24
460	20231103	110800	947498300	98800	98800	98800	98800	53
461	20231103	110700	942261900	98900	98800	98900	98800	25
462	20231103	110600	939790900	98800	98900	98900	98800	3
463	20231103	110500	939494300	98800	98800	98800	98800	13
464	20231103	110400	938209900	98800	98800	98800	98800	1
465	20231103	110300	938111100	98800	98800	98900	98800	73
466	20231103	110200	930893200	98900	98800	98900	98800	62
467	20231103	110100	924764300	98900	99000	99000	97700	2221
468	20231103	110000	706634700	99000	99000	99000	99000	4
469	20231103	105900	706238700	99000	99000	99000	99000	32
470	20231103	105800	703070700	98900	98900	98900	98900	2
471	20231103	105700	702872900	98900	98900	98900	98900	33
472	20231103	105600	699609200	98900	98900	98900	98900	2
473	20231103	105500	699411400	98900	98900	98900	98900	1
474	20231103	105400	699312500	98900	98900	98900	98900	2
475	20231103	105300	699114700	98800	98800	98800	98800	1
476	20231103	105200	699015900	98900	98900	98900	98900	2
477	20231103	105100	698818100	98900	98900	98900	98900	2
478	20231103	105000	698620300	98800	99000	99000	98800	109
479	20231103	104900	687846200	99000	99000	99000	99000	30
480	20231103	104800	684876200	99000	99000	99000	99000	1
481	20231103	104700	684777200	99100	99200	99200	99100	11
482	20231103	104600	683687000	99100	99100	99100	99100	2
483	20231103	104500	683488800	99100	99000	99100	99000	64
484	20231103	104400	677146500	99100	99100	99100	99100	10
485	20231103	104300	676155500	99000	99000	99000	98900	170
486	20231103	104200	659337200	99000	98900	99000	98900	9
487	20231103	104100	658446300	98900	98900	98900	98900	114
488	20231103	104000	647171700	98800	98900	99000	98800	221
489	20231103	103900	625293200	98900	98900	98900	98900	2
490	20231103	103800	625095400	98900	98800	99000	98800	27
491	20231103	103700	622425300	98800	98900	99000	98800	39
492	20231103	103600	618568100	98900	98800	98900	98800	126
493	20231103	103500	606116700	98700	98800	98800	98700	2
494	20231103	103400	605919200	98800	98700	98800	98700	51
495	20231103	103300	600885400	98700	98800	98800	98700	4
496	20231103	103200	600490500	98800	98700	98800	98700	3
497	20231103	103100	600194200	98800	98800	98800	98800	1
498	20231103	103000	600095400	98800	98800	98800	98800	30
499	20231103	102900	597131400	98700	98600	98800	98600	73
500	20231103	102800	589925900	98700	98700	98700	98600	87
501	20231103	102700	581339100	98700	98800	98800	98700	46
502	20231103	102600	576794400	98800	98800	98800	98800	1
503	20231103	102500	576695600	98800	98900	98900	98800	112
504	20231103	102400	565625000	98900	98900	98900	98900	2
505	20231103	102300	565427200	98700	98700	98700	98700	1
506	20231103	102200	565328500	98800	98800	98800	98800	50
507	20231103	102100	560388500	98900	98800	98900	98800	5
508	20231103	102000	559894300	98800	98800	98800	98800	1
509	20231103	101900	559795500	98700	98700	98700	98600	141
510	20231103	101800	545879800	98600	98800	98900	98600	181
511	20231103	101700	528018500	98800	98800	98900	98800	51
512	20231103	101600	522977700	98800	98900	98900	98800	16
513	20231103	101500	521395600	98900	98900	98900	98900	10
514	20231103	101400	520406600	98900	98900	98900	98900	1
515	20231103	101300	520307700	98900	98900	98900	98900	9
516	20231103	101200	519417600	98900	98900	98900	98900	5
517	20231103	101100	518923100	98900	98900	98900	98900	10
518	20231103	101000	517934100	98900	99000	99000	98900	39
519	20231103	100900	514076200	98700	98800	98900	98700	142
520	20231103	100800	500043600	98700	98700	98700	98700	71
521	20231103	100700	493035900	98700	98700	98700	98700	26
522	20231103	100600	490469700	98700	98800	98800	98700	93
523	20231103	100500	481289800	98900	98900	98900	98900	0
524	20231103	100400	481289800	98900	98900	98900	98900	48
525	20231103	100300	476542600	99000	98900	99000	98800	103
526	20231103	100200	466356100	98800	98900	98900	98800	4
527	20231103	100100	465960700	98800	98800	98800	98800	0
528	20231103	100000	465960700	98800	98800	98900	98800	37
529	20231103	095900	462305000	98800	98800	98900	98800	185
530	20231103	095800	444026300	98700	98700	98700	98700	11
531	20231103	095700	442940600	98800	98800	98800	98800	2
532	20231103	095600	442743000	98700	98800	98800	98700	57
533	20231103	095500	437113200	98700	98800	98800	98700	50
534	20231103	095400	432173300	98800	98900	98900	98800	4
535	20231103	095300	431777800	98900	98900	98900	98800	69
536	20231103	095200	424956500	98900	98900	98900	98900	0
537	20231103	095100	424956500	98900	98900	98900	98900	1
538	20231103	095000	424857600	98800	99100	99200	98800	129
539	20231103	094900	412088200	99100	99100	99100	99100	54
540	20231103	094800	406736800	99000	99000	99000	99000	0
541	20231103	094700	406736800	99000	99000	99000	99000	1
542	20231103	094600	406637800	99000	99000	99000	99000	34
543	20231103	094500	403271800	99000	99000	99000	99000	0
544	20231103	094400	403271800	99000	99000	99000	99000	16
545	20231103	094300	401687800	99200	99100	99200	99100	33
546	20231103	094200	398414700	99100	99200	99200	99100	3
547	20231103	094100	398117300	99200	99100	99300	99100	88
548	20231103	094000	389389300	99100	99100	99100	99100	29
549	20231103	093900	386515400	99100	99000	99100	98900	32
550	20231103	093800	383348500	99000	99000	99000	99000	46
551	20231103	093700	378794500	99000	98900	99000	98900	18
552	20231103	093600	377014200	98800	98800	98800	98800	10
553	20231103	093500	376026200	98800	98900	98900	98800	3
554	20231103	093400	375729600	98900	98700	98900	98600	59
555	20231103	093300	369902700	98600	98600	98600	98600	27
556	20231103	093200	367240500	98500	98500	98500	98500	5
557	20231103	093100	366748000	98500	98600	98600	98500	49
558	20231103	093000	361919500	98600	98700	98700	98600	96
559	20231103	092900	352452700	98600	98600	98600	98600	0
560	20231103	092800	352452700	98600	98700	98700	98600	21
561	20231103	092700	350381300	98700	98500	98700	98500	8
562	20231103	092600	349592500	99000	98400	99000	98400	17
563	20231103	092500	347914800	98800	98300	98800	98300	112
564	20231103	092400	336857500	98200	98700	98800	98200	234
565	20231103	092300	313821400	98700	98900	99000	98700	154
566	20231103	092200	298596300	98900	99000	99000	98900	135
567	20231103	092100	285232200	98900	98900	98900	98900	19
568	20231103	092000	283353100	98900	99000	99000	98900	46
569	20231103	091900	278803500	99000	99000	99000	99000	47
570	20231103	091800	274150500	99000	99000	99000	98900	18
571	20231103	091700	272369600	99000	99000	99000	99000	16
572	20231103	091600	270785600	99000	99100	99100	99000	107
573	20231103	091500	260188500	99100	98900	99100	98800	136
574	20231103	091400	246729000	98900	99400	99400	98900	290
575	20231103	091300	217972800	99300	99300	99300	99300	0
576	20231103	091200	217972800	99300	99400	99700	99300	143
577	20231103	091100	203767600	99400	99200	99400	99200	34
578	20231103	091000	200390500	99400	99600	99700	99200	220
579	20231103	090900	178484900	99700	99300	99700	99300	52
580	20231103	090800	173313900	99300	99100	99300	99100	124
581	20231103	090700	161012500	99100	99100	99200	99100	135
582	20231103	090600	147621600	99100	99100	99100	99000	152
583	20231103	090500	132559400	99100	99300	99300	99100	172
584	20231103	090400	115511700	99200	99200	99300	99100	292
585	20231103	090300	86552500	99200	99500	99600	99200	313
586	20231103	090200	55437700	99400	99300	99400	99300	91
587	20231103	090100	46393700	99300	99700	99700	99300	247
588	20231103	090000	21808500	100300	100600	100600	99700	217