KissMeData/298040/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	205700	10781605200	176800	176800	176800	176800	797
3	20231103	205600	10781605200	176800	176800	176800	176800	0
4	20231103	205500	10781605200	176800	176800	176800	176800	0
5	20231103	205400	10781605200	176800	176800	176800	176800	0
6	20231103	205300	10781605200	176800	176800	176800	176800	0
7	20231103	205200	10781605200	176800	176800	176800	176800	0
8	20231103	205100	10781605200	176800	176800	176800	176800	0
9	20231103	205000	10781605200	176800	176800	176800	176800	0
10	20231103	204900	10781605200	176800	176800	176800	176800	0
11	20231103	204800	10781605200	176800	176800	176800	176800	0
12	20231103	204700	10781605200	176800	176800	176800	176800	0
13	20231103	204600	10781605200	176800	176800	176800	176800	0
14	20231103	204500	10781605200	176800	176800	176800	176800	0
15	20231103	204400	10781605200	176800	176800	176800	176800	0
16	20231103	204300	10781605200	176800	176800	176800	176800	0
17	20231103	204200	10781605200	176800	176800	176800	176800	0
18	20231103	204100	10781605200	176800	176800	176800	176800	0
19	20231103	204000	10781605200	176800	176800	176800	176800	0
20	20231103	203900	10781605200	176800	176800	176800	176800	0
21	20231103	203800	10781605200	176800	176800	176800	176800	0
22	20231103	203700	10781605200	176800	176800	176800	176800	0
23	20231103	203600	10781605200	176800	176800	176800	176800	0
24	20231103	203500	10781605200	176800	176800	176800	176800	0
25	20231103	203400	10781605200	176800	176800	176800	176800	0
26	20231103	203300	10781605200	176800	176800	176800	176800	0
27	20231103	203200	10781605200	176800	176800	176800	176800	0
28	20231103	203100	10781605200	176800	176800	176800	176800	0
29	20231103	203000	10781605200	176800	176800	176800	176800	0
30	20231103	202900	10781605200	176800	176800	176800	176800	0
31	20231103	202800	10781605200	176800	176800	176800	176800	0
32	20231103	202700	10781605200	176800	176800	176800	176800	797
33	20231103	202600	10781605200	176800	176800	176800	176800	0
34	20231103	202500	10781605200	176800	176800	176800	176800	0
35	20231103	202400	10781605200	176800	176800	176800	176800	0
36	20231103	202300	10781605200	176800	176800	176800	176800	0
37	20231103	202200	10781605200	176800	176800	176800	176800	0
38	20231103	202100	10781605200	176800	176800	176800	176800	0
39	20231103	202000	10781605200	176800	176800	176800	176800	0
40	20231103	201900	10781605200	176800	176800	176800	176800	0
41	20231103	201800	10781605200	176800	176800	176800	176800	0
42	20231103	201700	10781605200	176800	176800	176800	176800	0
43	20231103	201600	10781605200	176800	176800	176800	176800	0
44	20231103	201500	10781605200	176800	176800	176800	176800	0
45	20231103	201400	10781605200	176800	176800	176800	176800	0
46	20231103	201300	10781605200	176800	176800	176800	176800	0
47	20231103	201200	10781605200	176800	176800	176800	176800	0
48	20231103	201100	10781605200	176800	176800	176800	176800	0
49	20231103	201000	10781605200	176800	176800	176800	176800	0
50	20231103	200900	10781605200	176800	176800	176800	176800	0
51	20231103	200800	10781605200	176800	176800	176800	176800	0
52	20231103	200700	10781605200	176800	176800	176800	176800	0
53	20231103	200600	10781605200	176800	176800	176800	176800	0
54	20231103	200500	10781605200	176800	176800	176800	176800	0
55	20231103	200400	10781605200	176800	176800	176800	176800	0
56	20231103	200300	10781605200	176800	176800	176800	176800	0
57	20231103	200200	10781605200	176800	176800	176800	176800	0
58	20231103	200100	10781605200	176800	176800	176800	176800	0
59	20231103	200000	10781605200	176800	176800	176800	176800	0
60	20231103	195900	10781605200	176800	176800	176800	176800	0
61	20231103	195800	10781605200	176800	176800	176800	176800	0
62	20231103	195700	10781605200	176800	176800	176800	176800	797
63	20231103	195600	10781605200	176800	176800	176800	176800	0
64	20231103	195500	10781605200	176800	176800	176800	176800	0
65	20231103	195400	10781605200	176800	176800	176800	176800	0
66	20231103	195300	10781605200	176800	176800	176800	176800	0
67	20231103	195200	10781605200	176800	176800	176800	176800	0
68	20231103	195100	10781605200	176800	176800	176800	176800	0
69	20231103	195000	10781605200	176800	176800	176800	176800	0
70	20231103	194900	10781605200	176800	176800	176800	176800	0
71	20231103	194800	10781605200	176800	176800	176800	176800	0
72	20231103	194700	10781605200	176800	176800	176800	176800	0
73	20231103	194600	10781605200	176800	176800	176800	176800	0
74	20231103	194500	10781605200	176800	176800	176800	176800	0
75	20231103	194400	10781605200	176800	176800	176800	176800	0
76	20231103	194300	10781605200	176800	176800	176800	176800	0
77	20231103	194200	10781605200	176800	176800	176800	176800	0
78	20231103	194100	10781605200	176800	176800	176800	176800	0
79	20231103	194000	10781605200	176800	176800	176800	176800	0
80	20231103	193900	10781605200	176800	176800	176800	176800	0
81	20231103	193800	10781605200	176800	176800	176800	176800	0
82	20231103	193700	10781605200	176800	176800	176800	176800	0
83	20231103	193600	10781605200	176800	176800	176800	176800	0
84	20231103	193500	10781605200	176800	176800	176800	176800	0
85	20231103	193400	10781605200	176800	176800	176800	176800	0
86	20231103	193300	10781605200	176800	176800	176800	176800	0
87	20231103	193200	10781605200	176800	176800	176800	176800	0
88	20231103	193100	10781605200	176800	176800	176800	176800	0
89	20231103	193000	10781605200	176800	176800	176800	176800	0
90	20231103	192900	10781605200	176800	176800	176800	176800	0
91	20231103	192800	10781605200	176800	176800	176800	176800	0
92	20231103	192700	10781605200	176800	176800	176800	176800	797
93	20231103	192600	10781605200	176800	176800	176800	176800	0
94	20231103	192500	10781605200	176800	176800	176800	176800	0
95	20231103	192400	10781605200	176800	176800	176800	176800	0
96	20231103	192300	10781605200	176800	176800	176800	176800	0
97	20231103	192200	10781605200	176800	176800	176800	176800	0
98	20231103	192100	10781605200	176800	176800	176800	176800	0
99	20231103	192000	10781605200	176800	176800	176800	176800	0
100	20231103	191900	10781605200	176800	176800	176800	176800	0
101	20231103	191800	10781605200	176800	176800	176800	176800	0
102	20231103	191700	10781605200	176800	176800	176800	176800	0
103	20231103	191600	10781605200	176800	176800	176800	176800	0
104	20231103	191500	10781605200	176800	176800	176800	176800	0
105	20231103	191400	10781605200	176800	176800	176800	176800	0
106	20231103	191300	10781605200	176800	176800	176800	176800	0
107	20231103	191200	10781605200	176800	176800	176800	176800	0
108	20231103	191100	10781605200	176800	176800	176800	176800	0
109	20231103	191000	10781605200	176800	176800	176800	176800	0
110	20231103	190900	10781605200	176800	176800	176800	176800	0
111	20231103	190800	10781605200	176800	176800	176800	176800	0
112	20231103	190700	10781605200	176800	176800	176800	176800	0
113	20231103	190600	10781605200	176800	176800	176800	176800	0
114	20231103	190500	10781605200	176800	176800	176800	176800	0
115	20231103	190400	10781605200	176800	176800	176800	176800	0
116	20231103	190300	10781605200	176800	176800	176800	176800	0
117	20231103	190200	10781605200	176800	176800	176800	176800	0
118	20231103	190100	10781605200	176800	176800	176800	176800	0
119	20231103	190000	10781605200	176800	176800	176800	176800	0
120	20231103	185900	10781605200	176800	176800	176800	176800	0
121	20231103	185800	10781605200	176800	176800	176800	176800	0
122	20231103	185700	10781605200	176800	176800	176800	176800	797
123	20231103	185600	10781605200	176800	176800	176800	176800	0
124	20231103	185500	10781605200	176800	176800	176800	176800	0
125	20231103	185400	10781605200	176800	176800	176800	176800	0
126	20231103	185300	10781605200	176800	176800	176800	176800	0
127	20231103	185200	10781605200	176800	176800	176800	176800	0
128	20231103	185100	10781605200	176800	176800	176800	176800	0
129	20231103	185000	10781605200	176800	176800	176800	176800	0
130	20231103	184900	10781605200	176800	176800	176800	176800	0
131	20231103	184800	10781605200	176800	176800	176800	176800	0
132	20231103	184700	10781605200	176800	176800	176800	176800	0
133	20231103	184600	10781605200	176800	176800	176800	176800	0
134	20231103	184500	10781605200	176800	176800	176800	176800	0
135	20231103	184400	10781605200	176800	176800	176800	176800	0
136	20231103	184300	10781605200	176800	176800	176800	176800	0
137	20231103	184200	10781605200	176800	176800	176800	176800	0
138	20231103	184100	10781605200	176800	176800	176800	176800	0
139	20231103	184000	10781605200	176800	176800	176800	176800	0
140	20231103	183900	10781605200	176800	176800	176800	176800	0
141	20231103	183800	10781605200	176800	176800	176800	176800	0
142	20231103	183700	10781605200	176800	176800	176800	176800	0
143	20231103	183600	10781605200	176800	176800	176800	176800	0
144	20231103	183500	10781605200	176800	176800	176800	176800	0
145	20231103	183400	10781605200	176800	176800	176800	176800	0
146	20231103	183300	10781605200	176800	176800	176800	176800	0
147	20231103	183200	10781605200	176800	176800	176800	176800	0
148	20231103	183100	10781605200	176800	176800	176800	176800	0
149	20231103	183000	10781605200	176800	176800	176800	176800	0
150	20231103	182900	10781605200	176800	176800	176800	176800	0
151	20231103	182800	10781605200	176800	176800	176800	176800	0
152	20231103	182700	10781605200	176800	176800	176800	176800	797
153	20231103	182600	10781605200	176800	176800	176800	176800	0
154	20231103	182500	10781605200	176800	176800	176800	176800	0
155	20231103	182400	10781605200	176800	176800	176800	176800	0
156	20231103	182300	10781605200	176800	176800	176800	176800	0
157	20231103	182200	10781605200	176800	176800	176800	176800	0
158	20231103	182100	10781605200	176800	176800	176800	176800	0
159	20231103	182000	10781605200	176800	176800	176800	176800	0
160	20231103	181900	10781605200	176800	176800	176800	176800	0
161	20231103	181800	10781605200	176800	176800	176800	176800	0
162	20231103	181700	10781605200	176800	176800	176800	176800	0
163	20231103	181600	10781605200	176800	176800	176800	176800	0
164	20231103	181500	10781605200	176800	176800	176800	176800	0
165	20231103	181400	10781605200	176800	176800	176800	176800	0
166	20231103	181300	10781605200	176800	176800	176800	176800	0
167	20231103	181200	10781605200	176800	176800	176800	176800	0
168	20231103	181100	10781605200	176800	176800	176800	176800	0
169	20231103	181000	10781605200	176800	176800	176800	176800	0
170	20231103	180900	10781605200	176800	176800	176800	176800	0
171	20231103	180800	10781605200	176800	176800	176800	176800	0
172	20231103	180700	10781605200	176800	176800	176800	176800	0
173	20231103	180600	10781605200	176800	176800	176800	176800	0
174	20231103	180500	10781605200	176800	176800	176800	176800	0
175	20231103	180400	10781605200	176800	176800	176800	176800	0
176	20231103	180300	10781605200	176800	176800	176800	176800	0
177	20231103	180200	10781605200	176800	176800	176800	176800	0
178	20231103	180100	10781605200	176800	176800	176800	176800	0
179	20231103	180000	10781605200	176800	176800	176800	176800	0
180	20231103	175900	10781605200	176800	176800	176800	176800	0
181	20231103	175800	10781605200	176800	176800	176800	176800	0
182	20231103	175700	10781605200	176800	176800	176800	176800	797
183	20231103	175600	10781605200	176800	176800	176800	176800	0
184	20231103	175500	10781605200	176800	176800	176800	176800	0
185	20231103	175400	10781605200	176800	176800	176800	176800	0
186	20231103	175300	10781605200	176800	176800	176800	176800	0
187	20231103	175200	10781605200	176800	176800	176800	176800	0
188	20231103	175100	10781605200	176800	176800	176800	176800	0
189	20231103	175000	10781605200	176800	176800	176800	176800	0
190	20231103	174900	10781605200	176800	176800	176800	176800	0
191	20231103	174800	10781605200	176800	176800	176800	176800	0
192	20231103	174700	10781605200	176800	176800	176800	176800	0
193	20231103	174600	10781605200	176800	176800	176800	176800	0
194	20231103	174500	10781605200	176800	176800	176800	176800	0
195	20231103	174400	10781605200	176800	176800	176800	176800	0
196	20231103	174300	10781605200	176800	176800	176800	176800	0
197	20231103	174200	10781605200	176800	176800	176800	176800	0
198	20231103	174100	10781605200	176800	176800	176800	176800	0
199	20231103	174000	10781605200	176800	176800	176800	176800	0
200	20231103	173900	10781605200	176800	176800	176800	176800	0
201	20231103	173800	10781605200	176800	176800	176800	176800	0
202	20231103	173700	10781605200	176800	176800	176800	176800	0
203	20231103	173600	10781605200	176800	176800	176800	176800	0
204	20231103	173500	10781605200	176800	176800	176800	176800	0
205	20231103	173400	10781605200	176800	176800	176800	176800	0
206	20231103	173300	10781605200	176800	176800	176800	176800	0
207	20231103	173200	10781605200	176800	176800	176800	176800	0
208	20231103	173100	10781605200	176800	176800	176800	176800	0
209	20231103	173000	10781605200	176800	176800	176800	176800	0
210	20231103	172900	10781605200	176800	176800	176800	176800	0
211	20231103	172800	10781605200	176800	176800	176800	176800	0
212	20231103	172700	10781605200	176800	176800	176800	176800	797
213	20231103	172600	10781605200	176800	176800	176800	176800	0
214	20231103	172500	10781605200	176800	176800	176800	176800	0
215	20231103	172400	10781605200	176800	176800	176800	176800	0
216	20231103	172300	10781605200	176800	176800	176800	176800	0
217	20231103	172200	10781605200	176800	176800	176800	176800	0
218	20231103	172100	10781605200	176800	176800	176800	176800	0
219	20231103	172000	10781605200	176800	176800	176800	176800	0
220	20231103	171900	10781605200	176800	176800	176800	176800	0
221	20231103	171800	10781605200	176800	176800	176800	176800	0
222	20231103	171700	10781605200	176800	176800	176800	176800	0
223	20231103	171600	10781605200	176800	176800	176800	176800	0
224	20231103	171500	10781605200	176800	176800	176800	176800	0
225	20231103	171400	10781605200	176800	176800	176800	176800	0
226	20231103	171300	10781605200	176800	176800	176800	176800	0
227	20231103	171200	10781605200	176800	176800	176800	176800	0
228	20231103	171100	10781605200	176800	176800	176800	176800	0
229	20231103	171000	10781605200	176800	176800	176800	176800	0
230	20231103	170900	10781605200	176800	176800	176800	176800	0
231	20231103	170800	10781605200	176800	176800	176800	176800	0
232	20231103	170700	10781605200	176800	176800	176800	176800	0
233	20231103	170600	10781605200	176800	176800	176800	176800	0
234	20231103	170500	10781605200	176800	176800	176800	176800	0
235	20231103	170400	10781605200	176800	176800	176800	176800	0
236	20231103	170300	10781605200	176800	176800	176800	176800	0
237	20231103	170200	10781605200	176800	176800	176800	176800	0
238	20231103	170100	10781605200	176800	176800	176800	176800	0
239	20231103	170000	10781605200	176800	176800	176800	176800	0
240	20231103	165900	10781605200	176800	176800	176800	176800	0
241	20231103	165800	10781605200	176800	176800	176800	176800	0
242	20231103	165700	10781605200	176800	176800	176800	176800	797
243	20231103	165600	10781605200	176800	176800	176800	176800	0
244	20231103	165500	10781605200	176800	176800	176800	176800	0
245	20231103	165400	10781605200	176800	176800	176800	176800	0
246	20231103	165300	10781605200	176800	176800	176800	176800	0
247	20231103	165200	10781605200	176800	176800	176800	176800	0
248	20231103	165100	10781605200	176800	176800	176800	176800	0
249	20231103	165000	10781605200	176800	176800	176800	176800	0
250	20231103	164900	10781605200	176800	176800	176800	176800	0
251	20231103	164800	10781605200	176800	176800	176800	176800	0
252	20231103	164700	10781605200	176800	176800	176800	176800	0
253	20231103	164600	10781605200	176800	176800	176800	176800	0
254	20231103	164500	10781605200	176800	176800	176800	176800	0
255	20231103	164400	10781605200	176800	176800	176800	176800	0
256	20231103	164300	10781605200	176800	176800	176800	176800	0
257	20231103	164200	10781605200	176800	176800	176800	176800	0
258	20231103	164100	10781605200	176800	176800	176800	176800	0
259	20231103	164000	10781605200	176800	176800	176800	176800	0
260	20231103	163900	10781605200	176800	176800	176800	176800	0
261	20231103	163800	10781605200	176800	176800	176800	176800	0
262	20231103	163700	10781605200	176800	176800	176800	176800	0
263	20231103	163600	10781605200	176800	176800	176800	176800	0
264	20231103	163500	10781605200	176800	176800	176800	176800	0
265	20231103	163400	10781605200	176800	176800	176800	176800	0
266	20231103	163300	10781605200	176800	176800	176800	176800	0
267	20231103	163200	10781605200	176800	176800	176800	176800	0
268	20231103	163100	10781605200	176800	176800	176800	176800	0
269	20231103	163000	10781605200	176800	176800	176800	176800	0
270	20231103	162900	10781605200	176800	176800	176800	176800	0
271	20231103	162800	10781605200	176800	176800	176800	176800	0
272	20231103	162700	10781605200	176800	176800	176800	176800	797
273	20231103	162600	10781605200	176800	176800	176800	176800	0
274	20231103	162500	10781605200	176800	176800	176800	176800	0
275	20231103	162400	10781605200	176800	176800	176800	176800	0
276	20231103	162300	10781605200	176800	176800	176800	176800	0
277	20231103	162200	10781605200	176800	176800	176800	176800	0
278	20231103	162100	10781605200	176800	176800	176800	176800	0
279	20231103	162000	10781605200	176800	176800	176800	176800	0
280	20231103	161900	10781605200	176800	176800	176800	176800	0
281	20231103	161800	10781605200	176800	176800	176800	176800	0
282	20231103	161700	10781605200	176800	176800	176800	176800	0
283	20231103	161600	10781605200	176800	176800	176800	176800	0
284	20231103	161500	10781605200	176800	176800	176800	176800	0
285	20231103	161400	10781605200	176800	176800	176800	176800	0
286	20231103	161300	10781605200	176800	176800	176800	176800	0
287	20231103	161200	10781605200	176800	176800	176800	176800	0
288	20231103	161100	10781605200	176800	176800	176800	176800	0
289	20231103	161000	10781605200	176800	176800	176800	176800	0
290	20231103	160900	10781605200	176800	176800	176800	176800	0
291	20231103	160800	10781605200	176800	176800	176800	176800	0
292	20231103	160700	10781605200	176800	176800	176800	176800	0
293	20231103	160600	10781605200	176800	176800	176800	176800	0
294	20231103	160500	10781605200	176800	176800	176800	176800	0
295	20231103	160400	10781605200	176800	176800	176800	176800	0
296	20231103	160300	10781605200	176800	176800	176800	176800	0
297	20231103	160200	10781605200	176800	176800	176800	176800	0
298	20231103	160100	10781605200	176800	176800	176800	176800	0
299	20231103	160000	10781605200	176800	176800	176800	176800	0
300	20231103	155900	10781605200	176800	176800	176800	176800	0
301	20231103	155800	10781605200	176800	176800	176800	176800	0
302	20231103	155700	10781605200	176800	176800	176800	176800	797
303	20231103	155600	10781605200	176800	176800	176800	176800	0
304	20231103	155500	10781605200	176800	176800	176800	176800	0
305	20231103	155400	10781605200	176800	176800	176800	176800	0
306	20231103	155300	10781605200	176800	176800	176800	176800	0
307	20231103	155200	10781605200	176800	176800	176800	176800	0
308	20231103	155100	10781605200	176800	176800	176800	176800	0
309	20231103	155000	10781605200	176800	176800	176800	176800	0
310	20231103	154900	10781605200	176800	176800	176800	176800	0
311	20231103	154800	10781605200	176800	176800	176800	176800	0
312	20231103	154700	10781605200	176800	176800	176800	176800	0
313	20231103	154600	10781605200	176800	176800	176800	176800	0
314	20231103	154500	10781605200	176800	176800	176800	176800	0
315	20231103	154400	10781605200	176800	176800	176800	176800	0
316	20231103	154300	10781605200	176800	176800	176800	176800	0
317	20231103	154200	10781605200	176800	176800	176800	176800	0
318	20231103	154100	10781605200	176800	176800	176800	176800	0
319	20231103	154000	10781605200	176800	176800	176800	176800	0
320	20231103	153900	10781605200	176800	176800	176800	176800	0
321	20231103	153800	10781605200	176800	176800	176800	176800	0
322	20231103	153700	10781605200	176800	176800	176800	176800	0
323	20231103	153600	10781605200	176800	176800	176800	176800	0
324	20231103	153500	10781605200	176800	176800	176800	176800	0
325	20231103	153400	10781605200	176800	176800	176800	176800	0
326	20231103	153300	10781605200	176800	176800	176800	176800	0
327	20231103	153200	10781605200	176800	176800	176800	176800	0
328	20231103	153100	10781605200	176800	176800	176800	176800	0
329	20231103	153000	10781605200	176800	176800	176800	176800	797
330	20231103	152900	10640695600	176800	176800	176800	176800	0
331	20231103	152800	10640695600	176800	176800	176800	176800	0
332	20231103	152700	10640695600	176800	176800	176800	176800	0
333	20231103	152600	10640695600	176800	176800	176800	176800	0
334	20231103	152500	10640695600	176800	176800	176800	176800	0
335	20231103	152400	10640695600	176800	176800	176800	176800	0
336	20231103	152300	10640695600	176800	176800	176800	176800	0
337	20231103	152200	10640695600	176800	176800	176800	176800	0
338	20231103	152100	10640695600	176800	176800	176800	176800	0
339	20231103	152000	10640695600	176800	176800	176800	176800	0
340	20231103	151900	10640695600	176800	176900	177000	176800	34
341	20231103	151800	10634681800	176900	177000	177000	176900	58
342	20231103	151700	10624418900	177000	177000	177100	176900	86
343	20231103	151600	10609196200	176900	176800	177100	176800	71
344	20231103	151500	10596636800	176900	176800	176900	176800	72
345	20231103	151400	10583905400	176900	177000	177200	176800	47
346	20231103	151300	10575589200	177000	177200	177300	176700	90
347	20231103	151200	10559642200	177200	177200	177300	177200	90
348	20231103	151100	10543692200	177200	176600	177200	176500	592
349	20231103	151000	10438919100	176500	176500	176600	176500	96
350	20231103	150900	10421967800	176500	176500	176600	176500	80
351	20231103	150800	10407845500	176500	176500	176600	176400	50
352	20231103	150700	10399021500	176400	176400	176500	176400	44
353	20231103	150600	10391258300	176600	176400	176600	176300	34
354	20231103	150500	10385259100	176400	176500	176700	176400	73
355	20231103	150400	10372376400	176400	176300	176700	176300	23
356	20231103	150300	10368315700	176700	176600	176700	176300	64
357	20231103	150200	10357016600	176600	176400	176700	176400	56
358	20231103	150100	10347124900	176700	176400	176700	176300	54
359	20231103	150000	10337592500	176300	176300	176600	176300	69
360	20231103	145900	10325423100	176300	176200	176700	176200	147
361	20231103	145800	10299488900	176300	176000	176300	176000	75
362	20231103	145700	10286281000	176100	176200	176400	176000	124
363	20231103	145600	10264440200	176100	176100	176300	176000	85
364	20231103	145500	10249472700	176000	176200	176300	176000	97
365	20231103	145400	10232388600	176300	176200	176300	176100	91
366	20231103	145300	10216358600	176200	176200	176400	176200	57
367	20231103	145200	10206312300	176200	176000	176400	176000	100
368	20231103	145100	10188703000	176000	176100	176200	176000	93
369	20231103	145000	10172332200	176000	176100	176300	176000	108
370	20231103	144900	10153309700	176100	176100	176300	176000	81
371	20231103	144800	10139046300	176300	176200	176300	176000	78
372	20231103	144700	10125308000	176400	176200	176400	176000	83
373	20231103	144600	10110688300	176200	176000	176300	176000	85
374	20231103	144500	10095720700	176100	176000	176300	176000	63
375	20231103	144400	10084626800	176000	176300	176400	176000	82
376	20231103	144300	10070179400	176200	176000	176300	176000	92
377	20231103	144200	10053978500	176000	176200	176200	176000	52
378	20231103	144100	10044823100	176200	176200	176300	176100	312
379	20231103	144000	9989857700	176200	176300	176400	176200	67
380	20231103	143900	9978044900	176300	176400	176400	176200	61
381	20231103	143800	9967291700	176300	176500	176500	176300	69
382	20231103	143700	9955120600	176500	176500	176700	176300	107
383	20231103	143600	9936246700	176500	176300	176700	176300	283
384	20231103	143500	9886346300	176300	176500	176500	176300	82
385	20231103	143400	9871881800	176300	176500	176700	176300	127
386	20231103	143300	9849478500	176400	176500	176600	176400	104
387	20231103	143200	9831128200	176400	176300	176600	176300	73
388	20231103	143100	9818251400	176300	176300	176500	176200	78
389	20231103	143000	9804497700	176300	176300	176500	176200	118
390	20231103	142900	9783700700	176300	176300	176700	176300	114
391	20231103	142800	9763587800	176500	176300	176800	176300	75
392	20231103	142700	9750353700	176300	176600	176700	176300	97
393	20231103	142600	9733238600	176600	176600	176700	176500	103
394	20231103	142500	9715053400	176600	176600	176700	176600	80
395	20231103	142400	9700922500	176600	176800	176800	176600	79
396	20231103	142300	9686966100	176700	176800	176800	176700	92
397	20231103	142200	9670706800	176900	176800	177000	176700	243
398	20231103	142100	9627723700	176800	176800	176800	176700	89
399	20231103	142000	9611993400	176700	176600	177000	176600	412
400	20231103	141900	9539118900	176700	176600	176900	176600	242
401	20231103	141800	9496331600	176600	176700	176800	176600	116
402	20231103	141700	9475834700	176700	176500	176700	176500	149
403	20231103	141600	9449519900	176500	176500	176600	176400	567
404	20231103	141500	9349421600	176400	176400	176500	176300	802
405	20231103	141400	9207891000	176400	176100	176400	176100	76
406	20231103	141300	9194496700	176100	176100	176300	176100	71
407	20231103	141200	9181985500	176100	176200	176300	176100	140
408	20231103	141100	9157324900	176200	176200	176300	176100	120
409	20231103	141000	9136184000	176300	176200	176300	176100	110
410	20231103	140900	9116799900	176100	176200	176300	176100	60
411	20231103	140800	9106230400	176100	176000	176200	175900	382
412	20231103	140700	9038991800	176000	176300	176300	176000	101
413	20231103	140600	9021202300	176200	176200	176300	176100	85
414	20231103	140500	9006227400	176100	175900	176200	175900	114
415	20231103	140400	8986156900	175900	176100	176100	175900	96
416	20231103	140300	8969266900	176000	176100	176300	176000	65
417	20231103	140200	8957819100	176200	176000	176200	176000	82
418	20231103	140100	8943379300	175800	175800	176200	175800	90
419	20231103	140000	8927546000	175700	175700	175800	175500	72
420	20231103	135900	8914895900	175700	175700	176000	175500	73
421	20231103	135800	8902071600	175500	175500	175700	175500	65
422	20231103	135700	8890661000	175500	175300	176200	175300	108
423	20231103	135600	8871694000	175400	175400	175500	175300	71
424	20231103	135500	8859242600	175400	175500	175700	175300	316
425	20231103	135400	8803821200	175800	175700	176100	175500	124
426	20231103	135300	8782033800	175600	175800	175800	175600	108
427	20231103	135200	8763058600	175900	175500	175900	175500	93
428	20231103	135100	8746719200	175500	175700	176100	175500	89
429	20231103	135000	8731073800	175600	175700	176100	175600	110
430	20231103	134900	8711752200	175700	175600	175800	175600	63
431	20231103	134800	8700686300	175700	175900	176000	175600	158
432	20231103	134700	8672926600	176000	175800	176200	175700	59
433	20231103	134600	8662548500	175800	175900	176200	175800	124
434	20231103	134500	8640744400	175800	175900	176200	175800	59
435	20231103	134400	8630363500	175800	175900	176000	175800	65
436	20231103	134300	8618928000	175900	176100	176200	175800	177
437	20231103	134200	8587789600	176000	175900	176000	175900	34
438	20231103	134100	8581808300	175900	176100	176100	175900	49
439	20231103	134000	8573185200	176000	176000	176100	176000	79
440	20231103	133900	8559280500	176100	176100	176100	176000	74
441	20231103	133800	8546254700	176100	176200	176200	176000	45
442	20231103	133700	8538330100	176100	176100	176100	176000	66
443	20231103	133600	8526709800	176200	176000	176200	175900	89
444	20231103	133500	8511039500	176000	176000	176200	175900	42
445	20231103	133400	8503646300	176000	176000	176100	175900	95
446	20231103	133300	8486927100	176100	175900	176100	175900	79
447	20231103	133200	8473022200	175900	175900	176000	175900	59
448	20231103	133100	8462643400	176000	175900	176000	175900	61
449	20231103	133000	8451911200	175900	175900	176000	175900	42
450	20231103	132900	8444522800	175900	175700	175900	175700	44
451	20231103	132800	8436790700	175700	175600	175800	175600	90
452	20231103	132700	8420985200	175600	175500	175600	175500	47
453	20231103	132600	8412736000	175500	175600	175600	175500	132
454	20231103	132500	8389559600	175500	175800	175800	175500	747
455	20231103	132400	8258374600	175800	176000	176000	175800	50
456	20231103	132300	8249582200	175800	175700	176100	175700	51
457	20231103	132200	8240614200	175600	175500	175600	175500	45
458	20231103	132100	8232712600	175500	175500	175600	175500	80
459	20231103	132000	8218671400	175600	175600	175600	175500	43
460	20231103	131900	8211122400	175600	175500	175600	175500	29
461	20231103	131800	8206032100	175500	175600	175700	175500	50
462	20231103	131700	8197253800	175600	175500	175700	175500	47
463	20231103	131600	8189003000	175600	175700	175700	175500	62
464	20231103	131500	8178117800	175600	175700	175700	175500	30
465	20231103	131400	8172849000	175700	175600	175700	175500	32
466	20231103	131300	8167231900	175600	175500	175700	175500	63
467	20231103	131200	8156168600	175500	175600	175600	175500	52
468	20231103	131100	8147041700	175600	175600	175600	175500	48
469	20231103	131000	8138616200	175500	175600	175700	175500	68
470	20231103	130900	8126678300	175500	175700	175800	175500	146
471	20231103	130800	8101042500	175800	176200	176200	175800	88
472	20231103	130700	8085543400	176100	175800	176100	175800	72
473	20231103	130600	8072877900	175800	175700	175800	175600	65
474	20231103	130500	8061459700	175700	175800	176000	175700	40
475	20231103	130400	8054426800	175800	175900	175900	175700	56
476	20231103	130300	8044584400	175800	176000	176000	175700	58
477	20231103	130200	8034381900	176000	176100	176200	176000	42
478	20231103	130100	8026985800	176100	176100	176100	176000	40
479	20231103	130000	8019944800	176000	175900	176100	175900	37
480	20231103	125900	8013430100	176000	175800	176000	175700	93
481	20231103	125800	7997082100	175800	175500	175900	175500	166
482	20231103	125700	7967940800	175500	175500	175600	175500	123
483	20231103	125600	7946348100	175400	175400	175500	175400	51
484	20231103	125500	7937401000	175400	175300	175400	175200	154
485	20231103	125400	7910407300	175300	175300	175400	175200	50
486	20231103	125300	7901643500	175300	175300	175400	175200	67
487	20231103	125200	7889899700	175300	175400	175400	175200	109
488	20231103	125100	7870791400	175300	175500	175500	175300	351
489	20231103	125000	7809227100	175500	175500	175600	175400	60
490	20231103	124900	7798696000	175500	175600	175700	175500	92
491	20231103	124800	7782537700	175600	175600	175800	175600	99
492	20231103	124700	7765143100	175600	175700	175700	175600	35
493	20231103	124600	7758995600	175700	175300	175700	175300	50
494	20231103	124500	7750222300	175300	175300	175400	175300	16
495	20231103	124400	7747416600	175300	175400	175500	175300	62
496	20231103	124300	7736543800	175400	175300	175400	175300	39
497	20231103	124200	7729705600	175500	175400	175500	175300	47
498	20231103	124100	7721462800	175400	175400	175400	175300	48
499	20231103	124000	7713047400	175400	175300	175600	175300	58
500	20231103	123900	7702873400	175300	175400	175400	175300	37
501	20231103	123800	7696383900	175500	175800	175800	175400	167
502	20231103	123700	7667061100	176000	175600	176000	175600	190
503	20231103	123600	7633652100	175600	175700	175700	175600	50
504	20231103	123500	7624870600	175600	175600	175700	175600	31
505	20231103	123400	7619425700	175600	175600	175600	175400	88
506	20231103	123300	7603975400	175600	174900	175600	174900	1471
507	20231103	123200	7346515000	174800	175000	175000	174800	124
508	20231103	123100	7324831400	175000	174800	175000	174800	147
509	20231103	123000	7299131900	174800	174900	174900	174800	340
510	20231103	122900	7239685500	174900	175100	175200	174900	826
511	20231103	122800	7095136000	175400	175400	175500	175000	1119
512	20231103	122700	6899142300	175400	175400	175500	175300	51
513	20231103	122600	6890196600	175300	175400	175400	175000	1086
514	20231103	122500	6699917800	175400	176000	176100	175400	1061
515	20231103	122400	6513604300	176000	176000	176100	176000	121
516	20231103	122300	6492307000	176000	176200	176200	176000	89
517	20231103	122200	6476637400	176100	176200	176200	176100	231
518	20231103	122100	6435945300	176300	176200	176300	176200	39
519	20231103	122000	6429073100	176300	176300	176300	176200	56
520	20231103	121900	6419203200	176300	176500	176600	176300	49
521	20231103	121800	6410559100	176400	176300	176400	176200	101
522	20231103	121700	6392750700	176300	176200	176400	176200	32
523	20231103	121600	6387111400	176200	176200	176200	176100	79
524	20231103	121500	6373198500	176100	176100	176300	176100	83
525	20231103	121400	6358580000	176100	175800	176300	175700	104
526	20231103	121300	6340282800	175700	175800	175800	175700	61
527	20231103	121200	6329564600	175700	175800	175900	175700	63
528	20231103	121100	6318491900	175900	176000	176000	175900	21
529	20231103	121000	6314797800	175900	176300	176400	175900	97
530	20231103	120900	6297708000	176200	176300	176300	176100	223
531	20231103	120800	6258428300	176300	175900	176400	175900	68
532	20231103	120700	6246454900	175800	175900	176000	175800	83
533	20231103	120600	6231856900	175900	175700	175900	175700	72
534	20231103	120500	6219199600	175800	175500	175800	175500	81
535	20231103	120400	6204969800	175600	175400	175600	175400	96
536	20231103	120300	6188121400	175400	175400	175500	175400	38
537	20231103	120200	6181455700	175400	175300	175400	175300	26
538	20231103	120100	6176897300	175400	175300	175400	175300	70
539	20231103	120000	6164624000	175300	175600	175700	175300	513
540	20231103	115900	6074615800	175600	175700	175700	175500	107
541	20231103	115800	6055834700	175600	175300	175600	175300	104
542	20231103	115700	6037589000	175300	175400	175400	175300	266
543	20231103	115600	5990947800	175400	175300	175400	175300	25
544	20231103	115500	5986563000	175300	175200	175300	175200	233
545	20231103	115400	5945723000	175200	175300	175300	175200	83
546	20231103	115300	5931178600	175200	175200	175300	175200	49
547	20231103	115200	5922593600	175300	175300	175300	175100	400
548	20231103	115100	5852535300	175300	175400	175400	175300	89
549	20231103	115000	5836931700	175400	175700	175700	175300	182
550	20231103	114900	5805002100	175700	175600	175900	175600	121
551	20231103	114800	5783735400	175600	175700	175700	175500	123
552	20231103	114700	5762136000	175600	175400	175600	175300	197
553	20231103	114600	5727577600	175300	175200	175400	175100	75
554	20231103	114500	5714430000	175200	176100	176100	175000	2665
555	20231103	114400	5246985300	176200	176200	176200	176100	68
556	20231103	114300	5235007300	176200	176100	176200	176100	79
557	20231103	114200	5221092000	176100	176300	176300	176100	126
558	20231103	114100	5198896800	176200	176000	176200	176000	239
559	20231103	114000	5156813900	176000	176600	176600	176000	771
560	20231103	113900	5020847100	176600	176700	176700	176600	112
561	20231103	113800	5001062000	176700	176800	176800	176700	114
562	20231103	113700	4980916600	176700	176700	176800	176700	77
563	20231103	113600	4967307500	176700	176700	176800	176700	242
564	20231103	113500	4924541100	176700	176800	176800	176700	85
565	20231103	113400	4909518900	176700	177100	177100	176700	942
566	20231103	113300	4742851000	177200	177100	177200	177100	71
567	20231103	113200	4730275500	177100	177200	177200	177100	47
568	20231103	113100	4721947600	177200	177200	177400	177200	127
569	20231103	113000	4699440700	177200	177100	177200	177100	93
570	20231103	112900	4682963600	177200	177200	177200	177100	29
571	20231103	112800	4677827000	177200	177200	177200	177000	138
572	20231103	112700	4653382500	177000	177200	177400	177000	812
573	20231103	112600	4509552300	177200	177200	177300	177100	321
574	20231103	112500	4452672900	177200	177400	177400	177200	1188
575	20231103	112400	4242077000	177500	177700	177800	177500	230
576	20231103	112300	4201239100	177700	177800	177800	177700	59
577	20231103	112200	4190754500	177800	177900	178000	177700	75
578	20231103	112100	4177418700	177900	177900	178000	177900	111
579	20231103	112000	4157667500	177900	178000	178000	177900	91
580	20231103	111900	4141470600	178000	177900	178000	177900	106
581	20231103	111800	4122605700	177900	177800	178000	177800	81
582	20231103	111700	4108196800	177900	177900	177900	177800	97
583	20231103	111600	4090945900	177900	178100	178100	177900	73
584	20231103	111500	4077951500	178000	178100	178100	178000	53
585	20231103	111400	4068516600	178100	178000	178100	177600	204
586	20231103	111300	4032236800	178000	178100	178400	178000	119
587	20231103	111200	4011038800	177900	177200	177900	177200	1039
588	20231103	111100	3826730800	177200	177300	177300	177200	160
589	20231103	111000	3798374800	177300	177600	177600	177300	417
590	20231103	110900	3724365800	177600	177700	177700	177600	184
591	20231103	110800	3691684100	177600	177800	177800	177600	172
592	20231103	110700	3661124100	177800	177800	177900	177800	64
593	20231103	110600	3649744600	177800	177900	177900	177800	89
594	20231103	110500	3633919000	177800	177800	177900	177800	96
595	20231103	110400	3616850000	177800	177900	177900	177800	152
596	20231103	110300	3589814800	178000	178100	178100	178000	250
597	20231103	110200	3545312900	178100	178100	178100	178000	306
598	20231103	110100	3490825500	178100	178200	178200	178100	235
599	20231103	110000	3448953700	178300	178400	178500	178300	124
600	20231103	105900	3426838000	178500	178500	178500	178400	75
601	20231103	105800	3413450900	178500	178500	178500	178500	71
602	20231103	105700	3400777400	178500	178700	178700	178500	76
603	20231103	105600	3387205700	178600	178600	178700	178600	151
604	20231103	105500	3360226500	178600	178700	178700	178600	47
605	20231103	105400	3351827900	178700	178800	178800	178700	88
606	20231103	105300	3336100500	178800	178700	178800	178700	22
607	20231103	105200	3332169000	178800	178900	178900	178800	77
608	20231103	105100	3318394800	178900	178900	179000	178900	74
609	20231103	105000	3305155300	178900	178900	179000	178900	19
610	20231103	104900	3301756100	179000	179000	179000	178900	8
611	20231103	104800	3300324200	179000	179000	179000	178900	209
612	20231103	104700	3262916200	178900	179000	179000	178900	296
613	20231103	104600	3209932400	179000	179100	179100	179000	98
614	20231103	104500	3192381000	179200	179100	179200	179100	24
615	20231103	104400	3188081600	179100	179100	179200	179100	50
616	20231103	104300	3179125800	179200	179100	179200	179100	5
617	20231103	104200	3178230100	179100	179200	179200	179100	20
618	20231103	104100	3174647200	179200	179200	179200	179100	36
619	20231103	104000	3168196300	179300	179200	179300	179200	9
620	20231103	103900	3166583400	179200	179200	179300	179200	22
621	20231103	103800	3162640000	179300	179300	179300	179200	106
622	20231103	103700	3143635300	179200	179200	179200	179200	27
623	20231103	103600	3138796900	179200	179300	179300	179200	43
624	20231103	103500	3131088300	179200	179200	179300	179200	18
625	20231103	103400	3127862500	179300	179200	179300	179200	54
626	20231103	103300	3118185300	179200	179300	179300	179200	22
627	20231103	103200	3114241100	179200	179200	179200	179200	29
628	20231103	103100	3109044300	179200	179500	179500	179200	122
629	20231103	103000	3087168300	179400	179500	179500	179400	36
630	20231103	102900	3080708800	179500	179400	179500	179400	78
631	20231103	102800	3066712500	179400	179600	179700	179400	135
632	20231103	102700	3042476600	179700	179600	179700	179600	253
633	20231103	102600	2997036000	179500	179500	179500	179500	31
634	20231103	102500	2991471500	179600	179600	179600	179500	28
635	20231103	102400	2986443900	179500	179600	179600	179500	86
636	20231103	102300	2970998900	179600	179500	179600	179500	67
637	20231103	102200	2958969400	179500	179500	179500	179500	35
638	20231103	102100	2952686900	179600	179500	179600	179500	47
639	20231103	102000	2944246300	179500	179500	179500	179500	18
640	20231103	101900	2941015300	179500	179500	179500	179500	42
641	20231103	101800	2933476300	179600	179500	179600	179500	27
642	20231103	101700	2928628700	179500	179500	179500	179500	15
643	20231103	101600	2925936200	179500	179600	179600	179500	56
644	20231103	101500	2915879700	179600	179700	179700	179600	63
645	20231103	101400	2904563200	179700	180000	180000	179700	79
646	20231103	101300	2890353400	179900	180000	180000	179900	78
647	20231103	101200	2876316100	180000	179600	180000	179500	141
648	20231103	101100	2850966400	179600	179500	179600	179400	63
649	20231103	101000	2839654800	179500	179400	179500	179400	33
650	20231103	100900	2833732700	179400	179500	179500	179300	60
651	20231103	100800	2822970100	179500	179300	179500	179300	137
652	20231103	100700	2798388200	179300	179200	179500	179200	147
653	20231103	100600	2772028800	179200	179300	179300	179200	34
654	20231103	100500	2765933600	179200	179300	179300	179200	415
655	20231103	100400	2691526400	179300	179400	179400	179300	131
656	20231103	100300	2668026800	179600	179500	179600	179500	119
657	20231103	100200	2646665300	179400	179400	179400	179400	58
658	20231103	100100	2636260100	179500	178900	179500	178900	141
659	20231103	100000	2611009100	179000	178800	179000	178800	121
660	20231103	095900	2589364200	178900	178800	178900	178800	26
661	20231103	095800	2584713000	178900	179100	179100	178800	112
662	20231103	095700	2564664700	179200	179200	179400	179100	46
663	20231103	095600	2556419400	179100	179100	179400	179100	62
664	20231103	095500	2545314000	179000	178800	179100	178800	39
665	20231103	095400	2538336500	178800	178400	178800	178300	673
666	20231103	095300	2418276500	178300	178300	178400	178300	67
667	20231103	095200	2406325800	178500	178600	178600	178500	16
668	20231103	095100	2403468800	178600	178700	178700	178500	26
669	20231103	095000	2398825100	178700	178700	178700	178600	80
670	20231103	094900	2384533100	178700	178200	178700	178200	67
671	20231103	094800	2372573500	177900	177700	177900	177600	660
672	20231103	094700	2255295700	177700	177600	177700	177600	87
673	20231103	094600	2239843000	177600	178200	178200	177600	286
674	20231103	094500	2188997600	178200	178100	178200	178000	41
675	20231103	094400	2181695200	178000	178100	178100	177900	125
676	20231103	094300	2159447400	178000	178300	178400	178000	677
677	20231103	094200	2038848600	178300	178500	178500	178300	312
678	20231103	094100	1983178800	178500	178600	178600	178500	67
679	20231103	094000	1971218000	178500	178800	178800	178500	239
680	20231103	093900	1928530700	178800	179600	179600	178800	347
681	20231103	093800	1866321000	179500	179700	179700	179500	201
682	20231103	093700	1830223600	179600	179500	179600	179500	39
683	20231103	093600	1823219400	179400	179300	179400	179200	409
684	20231103	093500	1749847400	179100	179400	179400	179100	139
685	20231103	093400	1724928000	179300	178600	179300	178500	902
686	20231103	093300	1563693600	178700	178600	178700	178500	300
687	20231103	093200	1510111400	178700	178800	178900	178700	144
688	20231103	093100	1484368100	178900	179000	179000	178800	128
689	20231103	093000	1461469400	178900	179000	179100	178900	210
690	20231103	092900	1423876100	179000	179200	179200	179000	183
691	20231103	092800	1391108700	179300	179500	179500	179200	152
692	20231103	092700	1363847400	179400	179500	179500	179400	190
693	20231103	092600	1329746400	179500	179500	179500	179500	71
694	20231103	092500	1317001900	179600	179600	179700	179500	567
695	20231103	092400	1215210200	179600	179700	179700	179400	482
696	20231103	092300	1128679600	179700	180100	180200	179700	548
697	20231103	092200	1030033500	180200	180200	180200	180100	100
698	20231103	092100	1012016100	180200	180400	180400	180200	204
699	20231103	092000	975248600	180400	180600	180600	180400	101
700	20231103	091900	957022700	180600	180800	180800	180600	224
701	20231103	091800	916552100	180700	180600	180700	180600	298
702	20231103	091700	862730500	180600	180600	180700	180600	338
703	20231103	091600	801679700	180600	180700	180700	180600	409
704	20231103	091500	727808200	180700	180900	180900	180700	271
705	20231103	091400	678800400	180900	181200	181200	180800	288
706	20231103	091300	626674700	181300	181900	181900	181300	517
707	20231103	091200	532905800	181900	181800	181900	181600	23
708	20231103	091100	528722600	181900	182200	182300	181900	251
709	20231103	091000	483026200	182300	182500	182500	182200	229
710	20231103	090900	441263800	182600	182800	182900	182600	115
711	20231103	090800	420251900	182800	182800	182800	182800	31
712	20231103	090700	414585100	182800	182400	182900	182400	110
713	20231103	090600	394501900	182400	182300	182900	182300	398
714	20231103	090500	321910100	182300	182900	182900	182300	195
715	20231103	090400	286310500	182900	182800	182900	182600	105
716	20231103	090300	267127100	182700	182800	182800	182700	112
717	20231103	090200	246660900	183000	183000	183600	182600	391
718	20231103	090100	175078300	183200	184100	184300	183200	480
719	20231103	090000	86842000	184100	183900	184100	183900	472