KissMeData/280360/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	205500	2099810400	116700	116700	116700	116700	714
3	20231102	205400	2099810400	116700	116700	116700	116700	0
4	20231102	205300	2099810400	116700	116700	116700	116700	0
5	20231102	205200	2099810400	116700	116700	116700	116700	0
6	20231102	205100	2099810400	116700	116700	116700	116700	0
7	20231102	205000	2099810400	116700	116700	116700	116700	0
8	20231102	204900	2099810400	116700	116700	116700	116700	0
9	20231102	204800	2099810400	116700	116700	116700	116700	0
10	20231102	204700	2099810400	116700	116700	116700	116700	0
11	20231102	204600	2099810400	116700	116700	116700	116700	0
12	20231102	204500	2099810400	116700	116700	116700	116700	0
13	20231102	204400	2099810400	116700	116700	116700	116700	0
14	20231102	204300	2099810400	116700	116700	116700	116700	0
15	20231102	204200	2099810400	116700	116700	116700	116700	0
16	20231102	204100	2099810400	116700	116700	116700	116700	0
17	20231102	204000	2099810400	116700	116700	116700	116700	0
18	20231102	203900	2099810400	116700	116700	116700	116700	0
19	20231102	203800	2099810400	116700	116700	116700	116700	0
20	20231102	203700	2099810400	116700	116700	116700	116700	0
21	20231102	203600	2099810400	116700	116700	116700	116700	0
22	20231102	203500	2099810400	116700	116700	116700	116700	0
23	20231102	203400	2099810400	116700	116700	116700	116700	0
24	20231102	203300	2099810400	116700	116700	116700	116700	0
25	20231102	203200	2099810400	116700	116700	116700	116700	0
26	20231102	203100	2099810400	116700	116700	116700	116700	0
27	20231102	203000	2099810400	116700	116700	116700	116700	0
28	20231102	202900	2099810400	116700	116700	116700	116700	0
29	20231102	202800	2099810400	116700	116700	116700	116700	0
30	20231102	202700	2099810400	116700	116700	116700	116700	0
31	20231102	202600	2099810400	116700	116700	116700	116700	0
32	20231102	202500	2099810400	116700	116700	116700	116700	714
33	20231102	202400	2099810400	116700	116700	116700	116700	0
34	20231102	202300	2099810400	116700	116700	116700	116700	0
35	20231102	202200	2099810400	116700	116700	116700	116700	0
36	20231102	202100	2099810400	116700	116700	116700	116700	0
37	20231102	202000	2099810400	116700	116700	116700	116700	0
38	20231102	201900	2099810400	116700	116700	116700	116700	0
39	20231102	201800	2099810400	116700	116700	116700	116700	0
40	20231102	201700	2099810400	116700	116700	116700	116700	0
41	20231102	201600	2099810400	116700	116700	116700	116700	0
42	20231102	201500	2099810400	116700	116700	116700	116700	0
43	20231102	201400	2099810400	116700	116700	116700	116700	0
44	20231102	201300	2099810400	116700	116700	116700	116700	0
45	20231102	201200	2099810400	116700	116700	116700	116700	0
46	20231102	201100	2099810400	116700	116700	116700	116700	0
47	20231102	201000	2099810400	116700	116700	116700	116700	0
48	20231102	200900	2099810400	116700	116700	116700	116700	0
49	20231102	200800	2099810400	116700	116700	116700	116700	0
50	20231102	200700	2099810400	116700	116700	116700	116700	0
51	20231102	200600	2099810400	116700	116700	116700	116700	0
52	20231102	200500	2099810400	116700	116700	116700	116700	0
53	20231102	200400	2099810400	116700	116700	116700	116700	0
54	20231102	200300	2099810400	116700	116700	116700	116700	0
55	20231102	200200	2099810400	116700	116700	116700	116700	0
56	20231102	200100	2099810400	116700	116700	116700	116700	0
57	20231102	200000	2099810400	116700	116700	116700	116700	0
58	20231102	195900	2099810400	116700	116700	116700	116700	0
59	20231102	195800	2099810400	116700	116700	116700	116700	0
60	20231102	195700	2099810400	116700	116700	116700	116700	0
61	20231102	195600	2099810400	116700	116700	116700	116700	0
62	20231102	195500	2099810400	116700	116700	116700	116700	714
63	20231102	195400	2099810400	116700	116700	116700	116700	0
64	20231102	195300	2099810400	116700	116700	116700	116700	0
65	20231102	195200	2099810400	116700	116700	116700	116700	0
66	20231102	195100	2099810400	116700	116700	116700	116700	0
67	20231102	195000	2099810400	116700	116700	116700	116700	0
68	20231102	194900	2099810400	116700	116700	116700	116700	0
69	20231102	194800	2099810400	116700	116700	116700	116700	0
70	20231102	194700	2099810400	116700	116700	116700	116700	0
71	20231102	194600	2099810400	116700	116700	116700	116700	0
72	20231102	194500	2099810400	116700	116700	116700	116700	0
73	20231102	194400	2099810400	116700	116700	116700	116700	0
74	20231102	194300	2099810400	116700	116700	116700	116700	0
75	20231102	194200	2099810400	116700	116700	116700	116700	0
76	20231102	194100	2099810400	116700	116700	116700	116700	0
77	20231102	194000	2099810400	116700	116700	116700	116700	0
78	20231102	193900	2099810400	116700	116700	116700	116700	0
79	20231102	193800	2099810400	116700	116700	116700	116700	0
80	20231102	193700	2099810400	116700	116700	116700	116700	0
81	20231102	193600	2099810400	116700	116700	116700	116700	0
82	20231102	193500	2099810400	116700	116700	116700	116700	0
83	20231102	193400	2099810400	116700	116700	116700	116700	0
84	20231102	193300	2099810400	116700	116700	116700	116700	0
85	20231102	193200	2099810400	116700	116700	116700	116700	0
86	20231102	193100	2099810400	116700	116700	116700	116700	0
87	20231102	193000	2099810400	116700	116700	116700	116700	0
88	20231102	192900	2099810400	116700	116700	116700	116700	0
89	20231102	192800	2099810400	116700	116700	116700	116700	0
90	20231102	192700	2099810400	116700	116700	116700	116700	0
91	20231102	192600	2099810400	116700	116700	116700	116700	0
92	20231102	192500	2099810400	116700	116700	116700	116700	714
93	20231102	192400	2099810400	116700	116700	116700	116700	0
94	20231102	192300	2099810400	116700	116700	116700	116700	0
95	20231102	192200	2099810400	116700	116700	116700	116700	0
96	20231102	192100	2099810400	116700	116700	116700	116700	0
97	20231102	192000	2099810400	116700	116700	116700	116700	0
98	20231102	191900	2099810400	116700	116700	116700	116700	0
99	20231102	191800	2099810400	116700	116700	116700	116700	0
100	20231102	191700	2099810400	116700	116700	116700	116700	0
101	20231102	191600	2099810400	116700	116700	116700	116700	0
102	20231102	191500	2099810400	116700	116700	116700	116700	0
103	20231102	191400	2099810400	116700	116700	116700	116700	0
104	20231102	191300	2099810400	116700	116700	116700	116700	0
105	20231102	191200	2099810400	116700	116700	116700	116700	0
106	20231102	191100	2099810400	116700	116700	116700	116700	0
107	20231102	191000	2099810400	116700	116700	116700	116700	0
108	20231102	190900	2099810400	116700	116700	116700	116700	0
109	20231102	190800	2099810400	116700	116700	116700	116700	0
110	20231102	190700	2099810400	116700	116700	116700	116700	0
111	20231102	190600	2099810400	116700	116700	116700	116700	0
112	20231102	190500	2099810400	116700	116700	116700	116700	0
113	20231102	190400	2099810400	116700	116700	116700	116700	0
114	20231102	190300	2099810400	116700	116700	116700	116700	0
115	20231102	190200	2099810400	116700	116700	116700	116700	0
116	20231102	190100	2099810400	116700	116700	116700	116700	0
117	20231102	190000	2099810400	116700	116700	116700	116700	0
118	20231102	185900	2099810400	116700	116700	116700	116700	0
119	20231102	185800	2099810400	116700	116700	116700	116700	0
120	20231102	185700	2099810400	116700	116700	116700	116700	0
121	20231102	185600	2099810400	116700	116700	116700	116700	0
122	20231102	185500	2099810400	116700	116700	116700	116700	714
123	20231102	185400	2099810400	116700	116700	116700	116700	0
124	20231102	185300	2099810400	116700	116700	116700	116700	0
125	20231102	185200	2099810400	116700	116700	116700	116700	0
126	20231102	185100	2099810400	116700	116700	116700	116700	0
127	20231102	185000	2099810400	116700	116700	116700	116700	0
128	20231102	184900	2099810400	116700	116700	116700	116700	0
129	20231102	184800	2099810400	116700	116700	116700	116700	0
130	20231102	184700	2099810400	116700	116700	116700	116700	0
131	20231102	184600	2099810400	116700	116700	116700	116700	0
132	20231102	184500	2099810400	116700	116700	116700	116700	0
133	20231102	184400	2099810400	116700	116700	116700	116700	0
134	20231102	184300	2099810400	116700	116700	116700	116700	0
135	20231102	184200	2099810400	116700	116700	116700	116700	0
136	20231102	184100	2099810400	116700	116700	116700	116700	0
137	20231102	184000	2099810400	116700	116700	116700	116700	0
138	20231102	183900	2099810400	116700	116700	116700	116700	0
139	20231102	183800	2099810400	116700	116700	116700	116700	0
140	20231102	183700	2099810400	116700	116700	116700	116700	0
141	20231102	183600	2099810400	116700	116700	116700	116700	0
142	20231102	183500	2099810400	116700	116700	116700	116700	0
143	20231102	183400	2099810400	116700	116700	116700	116700	0
144	20231102	183300	2099810400	116700	116700	116700	116700	0
145	20231102	183200	2099810400	116700	116700	116700	116700	0
146	20231102	183100	2099810400	116700	116700	116700	116700	0
147	20231102	183000	2099810400	116700	116700	116700	116700	0
148	20231102	182900	2099810400	116700	116700	116700	116700	0
149	20231102	182800	2099810400	116700	116700	116700	116700	0
150	20231102	182700	2099810400	116700	116700	116700	116700	0
151	20231102	182600	2099810400	116700	116700	116700	116700	0
152	20231102	182500	2099810400	116700	116700	116700	116700	714
153	20231102	182400	2099810400	116700	116700	116700	116700	0
154	20231102	182300	2099810400	116700	116700	116700	116700	0
155	20231102	182200	2099810400	116700	116700	116700	116700	0
156	20231102	182100	2099810400	116700	116700	116700	116700	0
157	20231102	182000	2099810400	116700	116700	116700	116700	0
158	20231102	181900	2099810400	116700	116700	116700	116700	0
159	20231102	181800	2099810400	116700	116700	116700	116700	0
160	20231102	181700	2099810400	116700	116700	116700	116700	0
161	20231102	181600	2099810400	116700	116700	116700	116700	0
162	20231102	181500	2099810400	116700	116700	116700	116700	0
163	20231102	181400	2099810400	116700	116700	116700	116700	0
164	20231102	181300	2099810400	116700	116700	116700	116700	0
165	20231102	181200	2099810400	116700	116700	116700	116700	0
166	20231102	181100	2099810400	116700	116700	116700	116700	0
167	20231102	181000	2099810400	116700	116700	116700	116700	0
168	20231102	180900	2099810400	116700	116700	116700	116700	0
169	20231102	180800	2099810400	116700	116700	116700	116700	0
170	20231102	180700	2099810400	116700	116700	116700	116700	0
171	20231102	180600	2099810400	116700	116700	116700	116700	0
172	20231102	180500	2099810400	116700	116700	116700	116700	0
173	20231102	180400	2099810400	116700	116700	116700	116700	0
174	20231102	180300	2099810400	116700	116700	116700	116700	0
175	20231102	180200	2099810400	116700	116700	116700	116700	0
176	20231102	180100	2099810400	116700	116700	116700	116700	0
177	20231102	180000	2099810400	116700	116700	116700	116700	0
178	20231102	175900	2099810400	116700	116700	116700	116700	0
179	20231102	175800	2099810400	116700	116700	116700	116700	0
180	20231102	175700	2099810400	116700	116700	116700	116700	0
181	20231102	175600	2099810400	116700	116700	116700	116700	0
182	20231102	175500	2099810400	116700	116700	116700	116700	714
183	20231102	175400	2099810400	116700	116700	116700	116700	0
184	20231102	175300	2099810400	116700	116700	116700	116700	0
185	20231102	175200	2099810400	116700	116700	116700	116700	0
186	20231102	175100	2099810400	116700	116700	116700	116700	0
187	20231102	175000	2099810400	116700	116700	116700	116700	0
188	20231102	174900	2099810400	116700	116700	116700	116700	0
189	20231102	174800	2099810400	116700	116700	116700	116700	0
190	20231102	174700	2099810400	116700	116700	116700	116700	0
191	20231102	174600	2099810400	116700	116700	116700	116700	0
192	20231102	174500	2099810400	116700	116700	116700	116700	0
193	20231102	174400	2099810400	116700	116700	116700	116700	0
194	20231102	174300	2099810400	116700	116700	116700	116700	0
195	20231102	174200	2099810400	116700	116700	116700	116700	0
196	20231102	174100	2099810400	116700	116700	116700	116700	0
197	20231102	174000	2099810400	116700	116700	116700	116700	0
198	20231102	173900	2099810400	116700	116700	116700	116700	0
199	20231102	173800	2099810400	116700	116700	116700	116700	0
200	20231102	173700	2099810400	116700	116700	116700	116700	0
201	20231102	173600	2099810400	116700	116700	116700	116700	0
202	20231102	173500	2099810400	116700	116700	116700	116700	0
203	20231102	173400	2099810400	116700	116700	116700	116700	0
204	20231102	173300	2099810400	116700	116700	116700	116700	0
205	20231102	173200	2099810400	116700	116700	116700	116700	0
206	20231102	173100	2099810400	116700	116700	116700	116700	0
207	20231102	173000	2099810400	116700	116700	116700	116700	0
208	20231102	172900	2099810400	116700	116700	116700	116700	0
209	20231102	172800	2099810400	116700	116700	116700	116700	0
210	20231102	172700	2099810400	116700	116700	116700	116700	0
211	20231102	172600	2099810400	116700	116700	116700	116700	0
212	20231102	172500	2099810400	116700	116700	116700	116700	714
213	20231102	172400	2099810400	116700	116700	116700	116700	0
214	20231102	172300	2099810400	116700	116700	116700	116700	0
215	20231102	172200	2099810400	116700	116700	116700	116700	0
216	20231102	172100	2099810400	116700	116700	116700	116700	0
217	20231102	172000	2099810400	116700	116700	116700	116700	0
218	20231102	171900	2099810400	116700	116700	116700	116700	0
219	20231102	171800	2099810400	116700	116700	116700	116700	0
220	20231102	171700	2099810400	116700	116700	116700	116700	0
221	20231102	171600	2099810400	116700	116700	116700	116700	0
222	20231102	171500	2099810400	116700	116700	116700	116700	0
223	20231102	171400	2099810400	116700	116700	116700	116700	0
224	20231102	171300	2099810400	116700	116700	116700	116700	0
225	20231102	171200	2099810400	116700	116700	116700	116700	0
226	20231102	171100	2099810400	116700	116700	116700	116700	0
227	20231102	171000	2099810400	116700	116700	116700	116700	0
228	20231102	170900	2099810400	116700	116700	116700	116700	0
229	20231102	170800	2099810400	116700	116700	116700	116700	0
230	20231102	170700	2099810400	116700	116700	116700	116700	0
231	20231102	170600	2099810400	116700	116700	116700	116700	0
232	20231102	170500	2099810400	116700	116700	116700	116700	0
233	20231102	170400	2099810400	116700	116700	116700	116700	0
234	20231102	170300	2099810400	116700	116700	116700	116700	0
235	20231102	170200	2099810400	116700	116700	116700	116700	0
236	20231102	170100	2099810400	116700	116700	116700	116700	0
237	20231102	170000	2099810400	116700	116700	116700	116700	0
238	20231102	165900	2099810400	116700	116700	116700	116700	0
239	20231102	165800	2099810400	116700	116700	116700	116700	0
240	20231102	165700	2099810400	116700	116700	116700	116700	0
241	20231102	165600	2099810400	116700	116700	116700	116700	0
242	20231102	165500	2099810400	116700	116700	116700	116700	714
243	20231102	165400	2099810400	116700	116700	116700	116700	0
244	20231102	165300	2099810400	116700	116700	116700	116700	0
245	20231102	165200	2099810400	116700	116700	116700	116700	0
246	20231102	165100	2099810400	116700	116700	116700	116700	0
247	20231102	165000	2099810400	116700	116700	116700	116700	0
248	20231102	164900	2099810400	116700	116700	116700	116700	0
249	20231102	164800	2099810400	116700	116700	116700	116700	0
250	20231102	164700	2099810400	116700	116700	116700	116700	0
251	20231102	164600	2099810400	116700	116700	116700	116700	0
252	20231102	164500	2099810400	116700	116700	116700	116700	0
253	20231102	164400	2099810400	116700	116700	116700	116700	0
254	20231102	164300	2099810400	116700	116700	116700	116700	0
255	20231102	164200	2099810400	116700	116700	116700	116700	0
256	20231102	164100	2099810400	116700	116700	116700	116700	0
257	20231102	164000	2099810400	116700	116700	116700	116700	0
258	20231102	163900	2099810400	116700	116700	116700	116700	0
259	20231102	163800	2099810400	116700	116700	116700	116700	0
260	20231102	163700	2099810400	116700	116700	116700	116700	0
261	20231102	163600	2099810400	116700	116700	116700	116700	0
262	20231102	163500	2099810400	116700	116700	116700	116700	0
263	20231102	163400	2099810400	116700	116700	116700	116700	0
264	20231102	163300	2099810400	116700	116700	116700	116700	0
265	20231102	163200	2099810400	116700	116700	116700	116700	0
266	20231102	163100	2099810400	116700	116700	116700	116700	0
267	20231102	163000	2099810400	116700	116700	116700	116700	0
268	20231102	162900	2099810400	116700	116700	116700	116700	0
269	20231102	162800	2099810400	116700	116700	116700	116700	0
270	20231102	162700	2099810400	116700	116700	116700	116700	0
271	20231102	162600	2099810400	116700	116700	116700	116700	0
272	20231102	162500	2099810400	116700	116700	116700	116700	714
273	20231102	162400	2099810400	116700	116700	116700	116700	0
274	20231102	162300	2099810400	116700	116700	116700	116700	0
275	20231102	162200	2099810400	116700	116700	116700	116700	0
276	20231102	162100	2099810400	116700	116700	116700	116700	0
277	20231102	162000	2099810400	116700	116700	116700	116700	0
278	20231102	161900	2099810400	116700	116700	116700	116700	0
279	20231102	161800	2099810400	116700	116700	116700	116700	0
280	20231102	161700	2099810400	116700	116700	116700	116700	0
281	20231102	161600	2099810400	116700	116700	116700	116700	0
282	20231102	161500	2099810400	116700	116700	116700	116700	0
283	20231102	161400	2099810400	116700	116700	116700	116700	0
284	20231102	161300	2099810400	116700	116700	116700	116700	0
285	20231102	161200	2099810400	116700	116700	116700	116700	0
286	20231102	161100	2099810400	116700	116700	116700	116700	0
287	20231102	161000	2099810400	116700	116700	116700	116700	0
288	20231102	160900	2099810400	116700	116700	116700	116700	0
289	20231102	160800	2099810400	116700	116700	116700	116700	0
290	20231102	160700	2099810400	116700	116700	116700	116700	0
291	20231102	160600	2099810400	116700	116700	116700	116700	0
292	20231102	160500	2099810400	116700	116700	116700	116700	0
293	20231102	160400	2099810400	116700	116700	116700	116700	0
294	20231102	160300	2099810400	116700	116700	116700	116700	0
295	20231102	160200	2099810400	116700	116700	116700	116700	0
296	20231102	160100	2099810400	116700	116700	116700	116700	0
297	20231102	160000	2099810400	116700	116700	116700	116700	0
298	20231102	155900	2099810400	116700	116700	116700	116700	0
299	20231102	155800	2099810400	116700	116700	116700	116700	0
300	20231102	155700	2099810400	116700	116700	116700	116700	0
301	20231102	155600	2099810400	116700	116700	116700	116700	0
302	20231102	155500	2099810400	116700	116700	116700	116700	714
303	20231102	155400	2099810400	116700	116700	116700	116700	0
304	20231102	155300	2099810400	116700	116700	116700	116700	0
305	20231102	155200	2099810400	116700	116700	116700	116700	0
306	20231102	155100	2099810400	116700	116700	116700	116700	0
307	20231102	155000	2099810400	116700	116700	116700	116700	0
308	20231102	154900	2099810400	116700	116700	116700	116700	0
309	20231102	154800	2099810400	116700	116700	116700	116700	0
310	20231102	154700	2099810400	116700	116700	116700	116700	0
311	20231102	154600	2099810400	116700	116700	116700	116700	0
312	20231102	154500	2099810400	116700	116700	116700	116700	0
313	20231102	154400	2099810400	116700	116700	116700	116700	0
314	20231102	154300	2099810400	116700	116700	116700	116700	0
315	20231102	154200	2099810400	116700	116700	116700	116700	0
316	20231102	154100	2099810400	116700	116700	116700	116700	0
317	20231102	154000	2099810400	116700	116700	116700	116700	0
318	20231102	153900	2099810400	116700	116700	116700	116700	0
319	20231102	153800	2099810400	116700	116700	116700	116700	0
320	20231102	153700	2099810400	116700	116700	116700	116700	0
321	20231102	153600	2099810400	116700	116700	116700	116700	0
322	20231102	153500	2099810400	116700	116700	116700	116700	0
323	20231102	153400	2099810400	116700	116700	116700	116700	0
324	20231102	153300	2099810400	116700	116700	116700	116700	0
325	20231102	153200	2099810400	116700	116700	116700	116700	0
326	20231102	153100	2099810400	116700	116700	116700	116700	0
327	20231102	153000	2099810400	116700	116700	116700	116700	714
328	20231102	152900	2016486600	116700	116700	116700	116700	0
329	20231102	152800	2016486600	116700	116700	116700	116700	0
330	20231102	152700	2016486600	116700	116700	116700	116700	0
331	20231102	152600	2016486600	116700	116700	116700	116700	0
332	20231102	152500	2016486600	116700	116700	116700	116700	0
333	20231102	152400	2016486600	116700	116700	116700	116700	0
334	20231102	152300	2016486600	116700	116700	116700	116700	0
335	20231102	152200	2016486600	116700	116700	116700	116700	0
336	20231102	152100	2016486600	116700	116700	116700	116700	0
337	20231102	152000	2016486600	116700	116700	116700	116700	0
338	20231102	151900	2016486600	116700	116700	116700	116100	51
339	20231102	151800	2010544400	116700	116700	116700	116700	2
340	20231102	151700	2010311000	116700	116600	116700	116600	3
341	20231102	151600	2009961100	116700	116700	116700	116600	14
342	20231102	151500	2008327700	116700	116600	116700	116600	41
343	20231102	151400	2003544300	116700	116900	116900	116100	436
344	20231102	151300	1952795800	116900	116900	117000	116900	17
345	20231102	151200	1950807500	116900	116900	117000	116900	21
346	20231102	151100	1948352200	116900	116900	117000	116900	22
347	20231102	151000	1945779500	116900	117100	117100	116900	24
348	20231102	150900	1942971100	117000	117000	117000	116900	15
349	20231102	150800	1941216300	117000	117000	117100	117000	111
350	20231102	150700	1928228000	117000	117100	117100	117000	26
351	20231102	150600	1925185000	117100	117100	117200	117000	54
352	20231102	150500	1918861300	117100	117100	117200	117100	65
353	20231102	150400	1911249000	117200	117200	117300	117200	56
354	20231102	150300	1904684900	117200	117300	117300	117200	14
355	20231102	150200	1903043100	117200	117200	117300	117200	72
356	20231102	150100	1894603500	117200	117200	117300	117200	19
357	20231102	150000	1892375400	117300	117200	117300	117200	16
358	20231102	145900	1890499200	117300	117300	117300	117200	40
359	20231102	145800	1885807600	117300	117300	117400	117300	13
360	20231102	145700	1884282300	117300	117300	117300	117300	26
361	20231102	145600	1881232500	117300	117400	117400	117300	15
362	20231102	145500	1879472100	117300	117200	117300	117200	47
363	20231102	145400	1873959500	117300	117300	117300	117200	18
364	20231102	145300	1871848500	117200	117200	117300	117200	15
365	20231102	145200	1870089600	117300	117200	117300	117200	71
366	20231102	145100	1861761900	117200	117300	117300	117200	51
367	20231102	145000	1855780000	117300	117200	117300	117200	19
368	20231102	144900	1853551800	117300	117300	117300	117200	17
369	20231102	144800	1851558100	117200	117300	117300	117200	48
370	20231102	144700	1845929900	117300	117300	117300	117200	18
371	20231102	144600	1843818900	117200	117200	117300	117200	19
372	20231102	144500	1841590800	117300	117100	117300	117100	72
373	20231102	144400	1833153500	117100	117400	117400	117100	171
374	20231102	144300	1813103400	117300	117300	117300	117200	17
375	20231102	144200	1811109400	117300	117300	117300	117200	20
376	20231102	144100	1808763800	117200	117200	117300	117200	59
377	20231102	144000	1801843700	117300	117300	117300	117200	20
378	20231102	143900	1799498000	117200	117200	117300	117200	14
379	20231102	143800	1797856400	117300	117100	117300	117100	136
380	20231102	143700	1781923900	117200	117300	117400	117200	32
381	20231102	143600	1778170600	117300	117300	117400	117300	16
382	20231102	143500	1776293300	117300	117400	117400	117300	9
383	20231102	143400	1775237100	117300	117300	117300	117200	33
384	20231102	143300	1771366600	117300	117200	117300	117200	16
385	20231102	143200	1769490600	117200	117400	117400	117200	28
386	20231102	143100	1766207100	117300	117300	117400	117300	33
387	20231102	143000	1762335600	117200	117200	117300	117200	18
388	20231102	142900	1760224900	117300	117200	117300	117100	12
389	20231102	142800	1758818600	117300	117200	117300	117200	27
390	20231102	142700	1755652300	117200	117200	117300	117100	34
391	20231102	142600	1751667200	117200	117200	117300	117200	35
392	20231102	142500	1747564400	117200	117200	117300	117200	9
393	20231102	142400	1746509400	117300	117300	117300	117200	44
394	20231102	142300	1741350400	117300	117200	117300	117200	42
395	20231102	142200	1736425500	117100	117100	117200	117100	14
396	20231102	142100	1734785200	117200	117200	117200	117100	24
397	20231102	142000	1731973100	117200	117100	117200	117100	36
398	20231102	141900	1727754400	117200	117100	117200	117100	16
399	20231102	141800	1725879700	117200	117200	117200	117100	22
400	20231102	141700	1723301800	117200	117100	117200	117100	12
401	20231102	141600	1721895900	117200	117200	117200	117100	40
402	20231102	141500	1717208400	117200	117100	117200	117100	14
403	20231102	141400	1715568000	117100	117200	117200	117100	21
404	20231102	141300	1713107300	117200	117200	117300	117100	94
405	20231102	141200	1702089200	117300	117300	117300	117200	18
406	20231102	141100	1699978200	117300	117300	117300	117200	30
407	20231102	141000	1696459700	117300	117300	117300	117200	13
408	20231102	140900	1694935200	117300	117200	117300	117200	37
409	20231102	140800	1690597300	117200	117100	117200	117100	11
410	20231102	140700	1689308400	117200	117100	117200	117100	22
411	20231102	140600	1686730600	117100	117200	117200	117100	29
412	20231102	140500	1683332200	117100	117100	117200	117100	18
413	20231102	140400	1681223200	117100	117100	117200	117100	20
414	20231102	140300	1678879800	117100	117000	117100	117000	10
415	20231102	140200	1677709100	117100	117000	117200	117000	68
416	20231102	140100	1669747000	117100	117000	117100	117000	14
417	20231102	140000	1668107900	117000	117100	117200	117000	18
418	20231102	135900	1665999900	117200	117100	117200	117100	18
419	20231102	135800	1663890800	117200	117100	117300	117100	46
420	20231102	135700	1658499800	117200	117200	117200	117200	26
421	20231102	135600	1655452600	117100	117000	117100	117000	48
422	20231102	135500	1649832100	117000	117000	117100	117000	47
423	20231102	135400	1644329300	117000	117100	117100	117000	10
424	20231102	135300	1643158700	117100	117000	117100	117000	28
425	20231102	135200	1639881500	117000	117300	117300	117000	36
426	20231102	135100	1635665400	117200	117200	117300	117200	37
427	20231102	135000	1631326300	117200	117300	117300	117200	18
428	20231102	134900	1629215700	117200	117200	117300	117200	18
429	20231102	134800	1627104900	117300	117200	117300	117200	39
430	20231102	134700	1622530700	117200	117200	117300	117200	15
431	20231102	134600	1620771600	117300	117200	117300	117200	16
432	20231102	134500	1618895300	117200	117300	117300	117200	100
433	20231102	134400	1607165800	117200	117400	117400	117200	55
434	20231102	134300	1600713800	117400	117400	117400	117300	21
435	20231102	134200	1598248700	117300	117300	117400	117300	15
436	20231102	134100	1596488400	117400	117300	117400	117300	39
437	20231102	134000	1591910400	117400	117300	117400	117300	14
438	20231102	133900	1590267300	117400	117300	117400	117300	22
439	20231102	133800	1587685000	117400	117400	117400	117300	20
440	20231102	133700	1585337500	117300	117300	117400	117300	34
441	20231102	133600	1581346600	117400	117300	117400	117300	17
442	20231102	133500	1579351800	117200	117300	117400	117200	45
443	20231102	133400	1574073200	117200	117100	117200	117100	38
444	20231102	133300	1569621800	117000	117000	117100	117000	31
445	20231102	133200	1565992200	117100	117000	117100	117000	19
446	20231102	133100	1563767900	117100	117100	117100	117000	20
447	20231102	133000	1561426200	117000	117100	117100	117000	38
448	20231102	132900	1556977000	117100	117100	117100	117000	22
449	20231102	132800	1554401500	117000	117000	117100	117000	10
450	20231102	132700	1553231000	117100	117100	117100	117000	12
451	20231102	132600	1551826000	117200	117200	117200	117100	41
452	20231102	132500	1547021900	117100	117200	117300	117100	8
453	20231102	132400	1546084100	117200	117400	117400	117200	72
454	20231102	132300	1537638500	117300	117300	117400	117300	30
455	20231102	132200	1534117100	117400	117400	117500	117300	16
456	20231102	132100	1532238500	117400	117400	117400	117400	9
457	20231102	132000	1531181900	117500	117500	117500	117400	15
458	20231102	131900	1529420000	117500	117500	117500	117500	29
459	20231102	131800	1526012500	117500	117400	117500	117400	38
460	20231102	131700	1521550900	117400	117500	117500	117400	12
461	20231102	131600	1520141700	117500	117400	117500	117400	39
462	20231102	131500	1515562700	117400	117400	117400	117400	9
463	20231102	131400	1514506100	117400	117400	117400	117400	5
464	20231102	131300	1513919100	117400	117400	117400	117400	9
465	20231102	131200	1512862500	117400	117400	117400	117100	34
466	20231102	131100	1508872400	117200	117300	117300	117200	11
467	20231102	131000	1507582400	117300	117300	117300	117300	4
468	20231102	130900	1507113200	117300	117200	117400	117200	82
469	20231102	130800	1497501800	117100	117100	117100	117100	21
470	20231102	130700	1495042700	117200	117200	117200	117200	0
471	20231102	130600	1495042700	117200	117200	117200	117200	0
472	20231102	130500	1495042700	117200	117200	117200	117200	20
473	20231102	130400	1492698700	117100	117100	117100	117100	0
474	20231102	130300	1492698700	117100	117100	117100	117100	2
475	20231102	130200	1492464500	117100	117300	117300	117100	23
476	20231102	130100	1489767200	117100	117100	117100	117100	17
477	20231102	130000	1487776500	117100	117200	117200	117100	2
478	20231102	125900	1487542200	117300	117400	117400	117200	165
479	20231102	125800	1468172900	117400	117400	117400	117400	30
480	20231102	125700	1464650900	117300	117300	117300	117300	18
481	20231102	125600	1462539500	117400	117400	117400	117400	1
482	20231102	125500	1462422100	117300	117300	117300	117300	4
483	20231102	125400	1461952900	117400	117300	117400	117300	26
484	20231102	125300	1458901100	117300	117300	117300	117300	0
485	20231102	125200	1458901100	117300	117400	117400	117300	72
486	20231102	125100	1450448700	117400	117400	117400	117400	29
487	20231102	125000	1447044100	117400	117300	117400	117300	11
488	20231102	124900	1445753000	117200	117200	117200	117200	1
489	20231102	124800	1445635800	117300	117400	117500	117300	132
490	20231102	124700	1430133300	117400	117300	117400	117300	26
491	20231102	124600	1427081300	117300	117200	117300	117200	88
492	20231102	124500	1416764300	117200	117200	117200	117200	0
493	20231102	124400	1416764300	117200	117200	117200	117200	20
494	20231102	124300	1414420300	117100	117100	117100	117100	0
495	20231102	124200	1414420300	117100	117100	117100	117100	4
496	20231102	124100	1413951900	117200	117200	117200	117200	0
497	20231102	124000	1413951900	117200	117200	117200	117200	20
498	20231102	123900	1411607900	117100	117100	117100	117100	1
499	20231102	123800	1411490800	117200	117100	117200	117100	7
500	20231102	123700	1410671000	117200	117200	117200	117200	31
501	20231102	123600	1407037800	117200	117200	117200	117200	0
502	20231102	123500	1407037800	117200	117200	117200	117200	0
503	20231102	123400	1407037800	117200	117200	117200	117200	14
504	20231102	123300	1405397000	117300	117300	117300	117200	62
505	20231102	123200	1398125200	117300	117300	117300	117300	17
506	20231102	123100	1396131100	117300	117300	117300	117300	0
507	20231102	123000	1396131100	117300	117300	117300	117300	0
508	20231102	122900	1396131100	117300	117300	117300	117300	23
509	20231102	122800	1393433200	117300	117300	117300	117300	1
510	20231102	122700	1393315900	117300	117300	117300	117300	20
511	20231102	122600	1390969900	117300	117300	117300	117300	20
512	20231102	122500	1388623900	117300	117300	117300	117300	0
513	20231102	122400	1388623900	117300	117300	117300	117300	0
514	20231102	122300	1388623900	117300	117300	117300	117300	0
515	20231102	122200	1388623900	117300	117100	117300	117100	34
516	20231102	122100	1384638500	117200	117100	117200	117100	75
517	20231102	122000	1375854500	117300	117300	117300	117300	0
518	20231102	121900	1375854500	117300	117300	117300	117300	20
519	20231102	121800	1373508500	117200	117200	117200	117200	9
520	20231102	121700	1372453700	117200	117200	117200	117200	0
521	20231102	121600	1372453700	117200	117200	117200	117200	0
522	20231102	121500	1372453700	117200	117200	117200	117200	73
523	20231102	121400	1363898100	117200	117200	117200	117200	0
524	20231102	121300	1363898100	117200	117200	117200	117200	1
525	20231102	121200	1363780900	117200	117000	117200	117000	21
526	20231102	121100	1361319900	117200	117200	117200	117200	0
527	20231102	121000	1361319900	117200	117200	117200	117200	5
528	20231102	120900	1360733900	117200	117200	117200	117200	0
529	20231102	120800	1360733900	117200	117200	117300	117200	26
530	20231102	120700	1357684700	117200	117200	117200	117200	5
531	20231102	120600	1357098700	117200	117200	117200	117200	0
532	20231102	120500	1357098700	117200	117200	117200	117200	29
533	20231102	120400	1353699900	117000	117000	117000	117000	0
534	20231102	120300	1353699900	117000	117000	117000	117000	1
535	20231102	120200	1353582900	117000	117000	117000	117000	5
536	20231102	120100	1352997900	117000	117000	117000	117000	31
537	20231102	120000	1349370900	116700	116700	116700	116700	0
538	20231102	115900	1349370900	116700	116700	116700	116700	1
539	20231102	115800	1349254200	117000	117000	117000	117000	3
540	20231102	115700	1348903200	117000	117000	117000	117000	27
541	20231102	115600	1345744200	116900	116700	116900	116700	9
542	20231102	115500	1344693700	116900	116900	116900	116900	0
543	20231102	115400	1344693700	116900	116900	116900	116900	20
544	20231102	115300	1342355700	116900	116900	116900	116900	1
545	20231102	115200	1342238800	116900	116900	116900	116900	14
546	20231102	115100	1340602200	116900	116900	116900	116900	8
547	20231102	115000	1339667000	116900	116900	116900	116900	26
548	20231102	114900	1336627600	116600	116600	116600	116600	0
549	20231102	114800	1336627600	116600	116600	116600	116600	0
550	20231102	114700	1336627600	116600	116600	116600	116600	113
551	20231102	114600	1323451800	116500	116500	116500	116500	1
552	20231102	114500	1323335300	116500	116500	116500	116500	2
553	20231102	114400	1323102300	116600	116600	116600	116600	1
554	20231102	114300	1322985700	116500	116600	116600	116500	23
555	20231102	114200	1320304200	116500	116500	116500	116500	7
556	20231102	114100	1319488700	116500	116600	116700	116500	574
557	20231102	114000	1252515000	116600	116700	116700	116600	25
558	20231102	113900	1249598000	116600	116600	116600	116600	3
559	20231102	113800	1249248200	116600	116600	116600	116600	1
560	20231102	113700	1249131600	116700	116700	116700	116700	0
561	20231102	113600	1249131600	116700	116700	116700	116700	20
562	20231102	113500	1246797600	116700	116700	116700	116700	10
563	20231102	113400	1245630600	116700	116700	116700	116700	0
564	20231102	113300	1245630600	116700	116700	116700	116700	111
565	20231102	113200	1232676900	117000	116700	117000	116700	39
566	20231102	113100	1228116300	116900	116900	116900	116900	0
567	20231102	113000	1228116300	116900	116900	116900	116900	4
568	20231102	112900	1227648700	116700	116900	117000	116700	28
569	20231102	112800	1224374100	116900	116800	117000	116700	84
570	20231102	112700	1214560400	116800	116800	116800	116800	0
571	20231102	112600	1214560400	116800	116800	116800	116800	0
572	20231102	112500	1214560400	116800	116700	116800	116700	22
573	20231102	112400	1211991000	116800	116800	116800	116800	3
574	20231102	112300	1211640600	116700	116800	116800	116700	34
575	20231102	112200	1207669800	117000	117300	117300	117000	89
576	20231102	112100	1197250800	117000	117000	117000	117000	0
577	20231102	112000	1197250800	117000	117000	117000	117000	3
578	20231102	111900	1196899800	117200	117300	117300	117200	73
579	20231102	111800	1188343800	117200	117100	117300	117100	45
580	20231102	111700	1183071500	117000	117000	117000	117000	0
581	20231102	111600	1183071500	117000	117000	117000	117000	0
582	20231102	111500	1183071500	117000	117000	117000	117000	19
583	20231102	111400	1180848500	117000	116800	117000	116800	4
584	20231102	111300	1180381100	117000	116900	117000	116900	7
585	20231102	111200	1179562200	116900	116900	117000	116900	69
586	20231102	111100	1171492400	116900	116800	116900	116800	57
587	20231102	111000	1164829200	116800	116900	116900	116800	5
588	20231102	110900	1164245000	116900	116900	116900	116900	6
589	20231102	110800	1163543600	116800	117000	117000	116800	38
590	20231102	110700	1159100000	116900	116900	116900	116900	41
591	20231102	110600	1154307100	117000	117000	117100	117000	176
592	20231102	110500	1133714500	117000	117000	117000	117000	7
593	20231102	110400	1132895500	117000	116900	117000	116900	38
594	20231102	110300	1128453100	116900	116900	116900	116900	7
595	20231102	110200	1127634800	116900	116900	116900	116900	4
596	20231102	110100	1127167200	116900	116900	116900	116900	0
597	20231102	110000	1127167200	116900	116800	116900	116800	29
598	20231102	105900	1123777600	116800	116900	116900	116800	9
599	20231102	105800	1122725700	116800	116900	116900	116800	62
600	20231102	105700	1115478000	116800	116800	116800	116800	37
601	20231102	105600	1111156400	116800	116800	116800	116800	11
602	20231102	105500	1109871600	116800	116800	116800	116800	0
603	20231102	105400	1109871600	116800	116800	116800	116800	0
604	20231102	105300	1109871600	116800	116800	116800	116800	29
605	20231102	105200	1106484400	116700	116700	116700	116700	14
606	20231102	105100	1104850600	116700	116700	116700	116700	58
607	20231102	105000	1098082000	116700	116800	116900	116700	49
608	20231102	104900	1092357100	116800	116800	116800	116700	83
609	20231102	104800	1082664500	116700	116700	116700	116700	0
610	20231102	104700	1082664500	116700	116800	116800	116700	14
611	20231102	104600	1081029500	116700	116700	116800	116700	24
612	20231102	104500	1078226700	116700	116900	116900	116700	47
613	20231102	104400	1072737400	116800	116900	116900	116800	82
614	20231102	104300	1063152400	116900	116900	116900	116800	110
615	20231102	104200	1050294600	116800	116700	116800	116700	15
616	20231102	104100	1048543600	116800	116900	116900	116700	16
617	20231102	104000	1046674600	116900	116800	116900	116800	49
618	20231102	103900	1040950800	116700	116700	116700	116700	58
619	20231102	103800	1034182200	116700	116600	116700	116600	21
620	20231102	103700	1031733000	116700	116700	116700	116700	12
621	20231102	103600	1030332600	116700	116700	116700	116700	27
622	20231102	103500	1027181700	116700	116700	116700	116700	25
623	20231102	103400	1024264200	116700	116700	116700	116700	13
624	20231102	103300	1022747100	116700	116700	116700	116700	0
625	20231102	103200	1022747100	116700	116700	116700	116700	20
626	20231102	103100	1020413100	116600	116700	116700	116600	17
627	20231102	103000	1018430000	116700	116700	116700	116700	4
628	20231102	102900	1017963200	116700	116700	116700	116600	21
629	20231102	102800	1015512800	116600	116700	116700	116600	28
630	20231102	102700	1012245800	116600	116900	117000	116600	129
631	20231102	102600	997165100	116500	116400	116900	116400	170
632	20231102	102500	977354800	116400	116400	116400	116400	21
633	20231102	102400	974910400	116300	116400	116400	116300	9
634	20231102	102300	973863000	116400	116400	116400	116400	6
635	20231102	102200	973164600	116400	116200	116400	116200	9
636	20231102	102100	972117400	116400	116200	116400	116200	239
637	20231102	102000	944318700	116200	116300	116300	116200	8
638	20231102	101900	943388600	116300	116200	116300	116200	2
639	20231102	101800	943156100	116200	116300	116300	116200	26
640	20231102	101700	940132900	116300	116300	116300	116300	0
641	20231102	101600	940132900	116300	116300	116300	116300	0
642	20231102	101500	940132900	116300	116300	116300	116300	6
643	20231102	101400	939435100	116200	116200	116300	116200	66
644	20231102	101300	931763800	116200	116200	116200	116200	1
645	20231102	101200	931647600	116200	116200	116300	116200	10
646	20231102	101100	930485300	116300	116300	116300	116300	21
647	20231102	101000	928043000	116300	116300	116300	116300	0
648	20231102	100900	928043000	116300	116000	116300	116000	61
649	20231102	100800	920959700	116000	116300	116300	116000	174
650	20231102	100700	900751300	116300	116300	116400	116300	32
651	20231102	100600	897027100	116400	116400	116400	116400	3
652	20231102	100500	896677900	116400	116400	116400	116400	2
653	20231102	100400	896445100	116300	116400	116400	116100	36
654	20231102	100300	892260400	116100	116200	116400	116100	239
655	20231102	100200	864472000	116200	116200	116200	116200	3
656	20231102	100100	864123400	116100	116200	116200	116100	15
657	20231102	100000	862380700	116100	116200	116200	116100	31
658	20231102	095900	858778800	116100	116100	116100	116100	0
659	20231102	095800	858778800	116100	116200	116200	116100	6
660	20231102	095700	858081800	116200	116200	116200	116100	62
661	20231102	095600	850878100	116100	116200	116200	116100	22
662	20231102	095500	848321900	116100	116100	116100	116100	5
663	20231102	095400	847741400	116100	116100	116100	116100	3
664	20231102	095300	847393100	116100	116100	116200	116100	39
665	20231102	095200	842863200	116100	116100	116100	116100	3
666	20231102	095100	842514900	116100	116200	116200	116100	32
667	20231102	095000	838799400	116100	116200	116200	116100	15
668	20231102	094900	837056600	116100	116100	116300	116100	36
669	20231102	094800	832873000	116100	116000	116100	116000	100
670	20231102	094700	821263200	116100	116000	116100	116000	56
671	20231102	094600	814764300	116000	116400	116400	116000	288
672	20231102	094500	781309200	116300	116300	116300	116300	27
673	20231102	094400	778169100	116400	116300	116400	116300	78
674	20231102	094300	769090100	116300	116300	116300	116300	83
675	20231102	094200	759437200	116400	116300	116400	116300	32
676	20231102	094100	755713600	116400	116500	116500	116400	192
677	20231102	094000	733349100	116500	116400	116500	116400	63
678	20231102	093900	726012100	116500	116600	116600	116500	32
679	20231102	093800	722282100	116500	116500	116500	116500	18
680	20231102	093700	720185100	116500	116500	116500	116500	3
681	20231102	093600	719835600	116500	116600	116600	116500	31
682	20231102	093500	716223400	116600	116800	116800	116500	194
683	20231102	093400	693618600	116900	116300	116900	116300	12
684	20231102	093300	692221200	116300	116800	116800	116200	73
685	20231102	093200	683718200	116900	117100	117100	116900	104
686	20231102	093100	671550300	117200	117200	117200	117000	59
687	20231102	093000	664638400	117200	117200	117200	117200	23
688	20231102	092900	661942800	117200	117200	117200	117200	24
689	20231102	092800	659130000	117200	117300	117300	117200	45
690	20231102	092700	653851800	117300	117200	117300	117200	9
691	20231102	092600	652796700	117300	117300	117300	117300	7
692	20231102	092500	651975600	117400	117300	117400	117300	50
693	20231102	092400	646108400	117300	117400	117400	117300	25
694	20231102	092300	643173800	117300	117400	117400	117300	26
695	20231102	092200	640122200	117400	117500	117500	117400	16
696	20231102	092100	638243600	117400	117400	117500	117400	26
697	20231102	092000	635189100	117400	117500	117500	117400	53
698	20231102	091900	628961800	117500	117500	117500	117300	48
699	20231102	091800	623326200	117500	117500	117500	117500	0
700	20231102	091700	623326200	117500	117500	117500	117400	73
701	20231102	091600	614750500	117500	117500	117500	117400	89
702	20231102	091500	604293700	117500	117100	117500	117100	144
703	20231102	091400	587392400	117100	117300	117400	117000	127
704	20231102	091300	572501300	117300	116700	117300	116500	641
705	20231102	091200	497572600	116400	116900	116900	116400	6
706	20231102	091100	496873000	116400	116700	116700	116200	79
707	20231102	091000	487665300	117100	117100	117100	116700	666
708	20231102	090900	409920900	117100	117100	117100	117000	109
709	20231102	090800	397167100	117200	117200	117300	117200	148
710	20231102	090700	379820800	117200	117700	117700	117200	192
711	20231102	090600	357296900	117800	117300	117800	117200	285
712	20231102	090500	323788200	117300	117400	117700	117300	114
713	20231102	090400	310407200	117400	117400	117800	117400	82
714	20231102	090300	300779200	117400	118200	118200	117300	679
715	20231102	090200	220695300	118300	118600	118600	118200	310
716	20231102	090100	183983600	118600	118800	118900	118100	408
717	20231102	090000	135600900	119000	118900	119000	118700	1141