KissMeData/014680/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185900	7834362000	160100	160100	160100	160100	977
3	20231103	185800	7834362000	160100	160100	160100	160100	0
4	20231103	185700	7834362000	160100	160100	160100	160100	0
5	20231103	185600	7834362000	160100	160100	160100	160100	0
6	20231103	185500	7834362000	160100	160100	160100	160100	0
7	20231103	185400	7834362000	160100	160100	160100	160100	0
8	20231103	185300	7834362000	160100	160100	160100	160100	0
9	20231103	185200	7834362000	160100	160100	160100	160100	0
10	20231103	185100	7834362000	160100	160100	160100	160100	0
11	20231103	185000	7834362000	160100	160100	160100	160100	0
12	20231103	184900	7834362000	160100	160100	160100	160100	0
13	20231103	184800	7834362000	160100	160100	160100	160100	0
14	20231103	184700	7834362000	160100	160100	160100	160100	0
15	20231103	184600	7834362000	160100	160100	160100	160100	0
16	20231103	184500	7834362000	160100	160100	160100	160100	0
17	20231103	184400	7834362000	160100	160100	160100	160100	0
18	20231103	184300	7834362000	160100	160100	160100	160100	0
19	20231103	184200	7834362000	160100	160100	160100	160100	0
20	20231103	184100	7834362000	160100	160100	160100	160100	0
21	20231103	184000	7834362000	160100	160100	160100	160100	0
22	20231103	183900	7834362000	160100	160100	160100	160100	0
23	20231103	183800	7834362000	160100	160100	160100	160100	0
24	20231103	183700	7834362000	160100	160100	160100	160100	0
25	20231103	183600	7834362000	160100	160100	160100	160100	0
26	20231103	183500	7834362000	160100	160100	160100	160100	0
27	20231103	183400	7834362000	160100	160100	160100	160100	0
28	20231103	183300	7834362000	160100	160100	160100	160100	0
29	20231103	183200	7834362000	160100	160100	160100	160100	0
30	20231103	183100	7834362000	160100	160100	160100	160100	0
31	20231103	183000	7834362000	160100	160100	160100	160100	0
32	20231103	182900	7834362000	160100	160100	160100	160100	977
33	20231103	182800	7834362000	160100	160100	160100	160100	0
34	20231103	182700	7834362000	160100	160100	160100	160100	0
35	20231103	182600	7834362000	160100	160100	160100	160100	0
36	20231103	182500	7834362000	160100	160100	160100	160100	0
37	20231103	182400	7834362000	160100	160100	160100	160100	0
38	20231103	182300	7834362000	160100	160100	160100	160100	0
39	20231103	182200	7834362000	160100	160100	160100	160100	0
40	20231103	182100	7834362000	160100	160100	160100	160100	0
41	20231103	182000	7834362000	160100	160100	160100	160100	0
42	20231103	181900	7834362000	160100	160100	160100	160100	0
43	20231103	181800	7834362000	160100	160100	160100	160100	0
44	20231103	181700	7834362000	160100	160100	160100	160100	0
45	20231103	181600	7834362000	160100	160100	160100	160100	0
46	20231103	181500	7834362000	160100	160100	160100	160100	0
47	20231103	181400	7834362000	160100	160100	160100	160100	0
48	20231103	181300	7834362000	160100	160100	160100	160100	0
49	20231103	181200	7834362000	160100	160100	160100	160100	0
50	20231103	181100	7834362000	160100	160100	160100	160100	0
51	20231103	181000	7834362000	160100	160100	160100	160100	0
52	20231103	180900	7834362000	160100	160100	160100	160100	0
53	20231103	180800	7834362000	160100	160100	160100	160100	0
54	20231103	180700	7834362000	160100	160100	160100	160100	0
55	20231103	180600	7834362000	160100	160100	160100	160100	0
56	20231103	180500	7834362000	160100	160100	160100	160100	0
57	20231103	180400	7834362000	160100	160100	160100	160100	0
58	20231103	180300	7834362000	160100	160100	160100	160100	0
59	20231103	180200	7834362000	160100	160100	160100	160100	0
60	20231103	180100	7834362000	160100	160100	160100	160100	0
61	20231103	180000	7834362000	160100	160100	160100	160100	0
62	20231103	175900	7834362000	160100	160100	160100	160100	977
63	20231103	175800	7834362000	160100	160100	160100	160100	0
64	20231103	175700	7834362000	160100	160100	160100	160100	0
65	20231103	175600	7834362000	160100	160100	160100	160100	0
66	20231103	175500	7834362000	160100	160100	160100	160100	0
67	20231103	175400	7834362000	160100	160100	160100	160100	0
68	20231103	175300	7834362000	160100	160100	160100	160100	0
69	20231103	175200	7834362000	160100	160100	160100	160100	0
70	20231103	175100	7834362000	160100	160100	160100	160100	0
71	20231103	175000	7834362000	160100	160100	160100	160100	0
72	20231103	174900	7834362000	160100	160100	160100	160100	0
73	20231103	174800	7834362000	160100	160100	160100	160100	0
74	20231103	174700	7834362000	160100	160100	160100	160100	0
75	20231103	174600	7834362000	160100	160100	160100	160100	0
76	20231103	174500	7834362000	160100	160100	160100	160100	0
77	20231103	174400	7834362000	160100	160100	160100	160100	0
78	20231103	174300	7834362000	160100	160100	160100	160100	0
79	20231103	174200	7834362000	160100	160100	160100	160100	0
80	20231103	174100	7834362000	160100	160100	160100	160100	0
81	20231103	174000	7834362000	160100	160100	160100	160100	0
82	20231103	173900	7834362000	160100	160100	160100	160100	0
83	20231103	173800	7834362000	160100	160100	160100	160100	0
84	20231103	173700	7834362000	160100	160100	160100	160100	0
85	20231103	173600	7834362000	160100	160100	160100	160100	0
86	20231103	173500	7834362000	160100	160100	160100	160100	0
87	20231103	173400	7834362000	160100	160100	160100	160100	0
88	20231103	173300	7834362000	160100	160100	160100	160100	0
89	20231103	173200	7834362000	160100	160100	160100	160100	0
90	20231103	173100	7834362000	160100	160100	160100	160100	0
91	20231103	173000	7834362000	160100	160100	160100	160100	0
92	20231103	172900	7834362000	160100	160100	160100	160100	977
93	20231103	172800	7834362000	160100	160100	160100	160100	0
94	20231103	172700	7834362000	160100	160100	160100	160100	0
95	20231103	172600	7834362000	160100	160100	160100	160100	0
96	20231103	172500	7834362000	160100	160100	160100	160100	0
97	20231103	172400	7834362000	160100	160100	160100	160100	0
98	20231103	172300	7834362000	160100	160100	160100	160100	0
99	20231103	172200	7834362000	160100	160100	160100	160100	0
100	20231103	172100	7834362000	160100	160100	160100	160100	0
101	20231103	172000	7834362000	160100	160100	160100	160100	0
102	20231103	171900	7834362000	160100	160100	160100	160100	0
103	20231103	171800	7834362000	160100	160100	160100	160100	0
104	20231103	171700	7834362000	160100	160100	160100	160100	0
105	20231103	171600	7834362000	160100	160100	160100	160100	0
106	20231103	171500	7834362000	160100	160100	160100	160100	0
107	20231103	171400	7834362000	160100	160100	160100	160100	0
108	20231103	171300	7834362000	160100	160100	160100	160100	0
109	20231103	171200	7834362000	160100	160100	160100	160100	0
110	20231103	171100	7834362000	160100	160100	160100	160100	0
111	20231103	171000	7834362000	160100	160100	160100	160100	0
112	20231103	170900	7834362000	160100	160100	160100	160100	0
113	20231103	170800	7834362000	160100	160100	160100	160100	0
114	20231103	170700	7834362000	160100	160100	160100	160100	0
115	20231103	170600	7834362000	160100	160100	160100	160100	0
116	20231103	170500	7834362000	160100	160100	160100	160100	0
117	20231103	170400	7834362000	160100	160100	160100	160100	0
118	20231103	170300	7834362000	160100	160100	160100	160100	0
119	20231103	170200	7834362000	160100	160100	160100	160100	0
120	20231103	170100	7834362000	160100	160100	160100	160100	0
121	20231103	170000	7834362000	160100	160100	160100	160100	0
122	20231103	165900	7834362000	160100	160100	160100	160100	977
123	20231103	165800	7834362000	160100	160100	160100	160100	0
124	20231103	165700	7834362000	160100	160100	160100	160100	0
125	20231103	165600	7834362000	160100	160100	160100	160100	0
126	20231103	165500	7834362000	160100	160100	160100	160100	0
127	20231103	165400	7834362000	160100	160100	160100	160100	0
128	20231103	165300	7834362000	160100	160100	160100	160100	0
129	20231103	165200	7834362000	160100	160100	160100	160100	0
130	20231103	165100	7834362000	160100	160100	160100	160100	0
131	20231103	165000	7834362000	160100	160100	160100	160100	0
132	20231103	164900	7834362000	160100	160100	160100	160100	0
133	20231103	164800	7834362000	160100	160100	160100	160100	0
134	20231103	164700	7834362000	160100	160100	160100	160100	0
135	20231103	164600	7834362000	160100	160100	160100	160100	0
136	20231103	164500	7834362000	160100	160100	160100	160100	0
137	20231103	164400	7834362000	160100	160100	160100	160100	0
138	20231103	164300	7834362000	160100	160100	160100	160100	0
139	20231103	164200	7834362000	160100	160100	160100	160100	0
140	20231103	164100	7834362000	160100	160100	160100	160100	0
141	20231103	164000	7834362000	160100	160100	160100	160100	0
142	20231103	163900	7834362000	160100	160100	160100	160100	0
143	20231103	163800	7834362000	160100	160100	160100	160100	0
144	20231103	163700	7834362000	160100	160100	160100	160100	0
145	20231103	163600	7834362000	160100	160100	160100	160100	0
146	20231103	163500	7834362000	160100	160100	160100	160100	0
147	20231103	163400	7834362000	160100	160100	160100	160100	0
148	20231103	163300	7834362000	160100	160100	160100	160100	0
149	20231103	163200	7834362000	160100	160100	160100	160100	0
150	20231103	163100	7834362000	160100	160100	160100	160100	0
151	20231103	163000	7834362000	160100	160100	160100	160100	0
152	20231103	162900	7834362000	160100	160100	160100	160100	977
153	20231103	162800	7834362000	160100	160100	160100	160100	0
154	20231103	162700	7834362000	160100	160100	160100	160100	0
155	20231103	162600	7834362000	160100	160100	160100	160100	0
156	20231103	162500	7834362000	160100	160100	160100	160100	0
157	20231103	162400	7834362000	160100	160100	160100	160100	0
158	20231103	162300	7834362000	160100	160100	160100	160100	0
159	20231103	162200	7834362000	160100	160100	160100	160100	0
160	20231103	162100	7834362000	160100	160100	160100	160100	0
161	20231103	162000	7834362000	160100	160100	160100	160100	0
162	20231103	161900	7834362000	160100	160100	160100	160100	0
163	20231103	161800	7834362000	160100	160100	160100	160100	0
164	20231103	161700	7834362000	160100	160100	160100	160100	0
165	20231103	161600	7834362000	160100	160100	160100	160100	0
166	20231103	161500	7834362000	160100	160100	160100	160100	0
167	20231103	161400	7834362000	160100	160100	160100	160100	0
168	20231103	161300	7834362000	160100	160100	160100	160100	0
169	20231103	161200	7834362000	160100	160100	160100	160100	0
170	20231103	161100	7834362000	160100	160100	160100	160100	0
171	20231103	161000	7834362000	160100	160100	160100	160100	0
172	20231103	160900	7834362000	160100	160100	160100	160100	0
173	20231103	160800	7834362000	160100	160100	160100	160100	0
174	20231103	160700	7834362000	160100	160100	160100	160100	0
175	20231103	160600	7834362000	160100	160100	160100	160100	0
176	20231103	160500	7834362000	160100	160100	160100	160100	0
177	20231103	160400	7834362000	160100	160100	160100	160100	0
178	20231103	160300	7834362000	160100	160100	160100	160100	0
179	20231103	160200	7834362000	160100	160100	160100	160100	0
180	20231103	160100	7834362000	160100	160100	160100	160100	0
181	20231103	160000	7834362000	160100	160100	160100	160100	0
182	20231103	155900	7834362000	160100	160100	160100	160100	977
183	20231103	155800	7834362000	160100	160100	160100	160100	0
184	20231103	155700	7834362000	160100	160100	160100	160100	0
185	20231103	155600	7834362000	160100	160100	160100	160100	0
186	20231103	155500	7834362000	160100	160100	160100	160100	0
187	20231103	155400	7834362000	160100	160100	160100	160100	0
188	20231103	155300	7834362000	160100	160100	160100	160100	0
189	20231103	155200	7834362000	160100	160100	160100	160100	0
190	20231103	155100	7834362000	160100	160100	160100	160100	0
191	20231103	155000	7834362000	160100	160100	160100	160100	0
192	20231103	154900	7834362000	160100	160100	160100	160100	0
193	20231103	154800	7834362000	160100	160100	160100	160100	0
194	20231103	154700	7834362000	160100	160100	160100	160100	0
195	20231103	154600	7834362000	160100	160100	160100	160100	0
196	20231103	154500	7834362000	160100	160100	160100	160100	0
197	20231103	154400	7834362000	160100	160100	160100	160100	0
198	20231103	154300	7834362000	160100	160100	160100	160100	0
199	20231103	154200	7834362000	160100	160100	160100	160100	0
200	20231103	154100	7834362000	160100	160100	160100	160100	0
201	20231103	154000	7834362000	160100	160100	160100	160100	0
202	20231103	153900	7834362000	160100	160100	160100	160100	0
203	20231103	153800	7834362000	160100	160100	160100	160100	0
204	20231103	153700	7834362000	160100	160100	160100	160100	0
205	20231103	153600	7834362000	160100	160100	160100	160100	0
206	20231103	153500	7834362000	160100	160100	160100	160100	0
207	20231103	153400	7834362000	160100	160100	160100	160100	0
208	20231103	153300	7834362000	160100	160100	160100	160100	0
209	20231103	153200	7834362000	160100	160100	160100	160100	0
210	20231103	153100	7834362000	160100	160100	160100	160100	0
211	20231103	153000	7834362000	160100	160100	160100	160100	977
212	20231103	152900	7677944300	160800	160800	160800	160800	0
213	20231103	152800	7677944300	160800	160800	160800	160800	0
214	20231103	152700	7677944300	160800	160800	160800	160800	0
215	20231103	152600	7677944300	160800	160800	160800	160800	0
216	20231103	152500	7677944300	160800	160800	160800	160800	0
217	20231103	152400	7677944300	160800	160800	160800	160800	0
218	20231103	152300	7677944300	160800	160800	160800	160800	0
219	20231103	152200	7677944300	160800	160800	160800	160800	0
220	20231103	152100	7677944300	160800	160800	160800	160800	0
221	20231103	152000	7677944300	160800	160800	160800	160800	0
222	20231103	151900	7677944300	160800	160800	161300	160800	48
223	20231103	151800	7670221100	160900	161200	161300	160700	87
224	20231103	151700	7656212000	161300	160900	161300	160600	136
225	20231103	151600	7634304500	160900	161400	161400	160700	567
226	20231103	151500	7543005800	161400	161500	161500	160900	415
227	20231103	151400	7476065100	160700	161100	161500	160500	414
228	20231103	151300	7409357600	161300	161200	161300	161000	876
229	20231103	151200	7268162200	161200	161300	161300	161200	509
230	20231103	151100	7186082000	161500	161300	161500	161100	535
231	20231103	151000	7099787100	161400	161400	161500	161400	539
232	20231103	150900	7012780300	161300	161500	161500	161300	359
233	20231103	150800	6954828200	161500	161400	161500	161300	626
234	20231103	150700	6853758000	161500	161000	161500	161000	610
235	20231103	150600	6755444500	161100	161200	161400	161100	555
236	20231103	150500	6666005300	161000	160800	161200	160800	525
237	20231103	150400	6581511500	160700	160500	161000	160300	395
238	20231103	150300	6518067400	160500	159800	160500	159700	307
239	20231103	150200	6468976800	159800	159800	160000	159600	75
240	20231103	150100	6456989600	160000	159800	160000	159800	117
241	20231103	150000	6438289900	159800	159800	159900	159400	128
242	20231103	145900	6417843300	159900	159600	159900	159400	214
243	20231103	145800	6383677000	159600	159500	159700	159400	158
244	20231103	145700	6358458100	159500	159500	159600	159400	203
245	20231103	145600	6326086700	159600	159200	159700	159200	92
246	20231103	145500	6311412900	159600	159600	159700	159200	180
247	20231103	145400	6282694500	159600	159500	159800	159500	137
248	20231103	145300	6260826900	159600	159800	159800	159500	101
249	20231103	145200	6244702500	159800	159300	159800	159200	198
250	20231103	145100	6213114100	159300	159600	159600	159300	230
251	20231103	145000	6176436700	159600	159700	159700	159500	129
252	20231103	144900	6155852800	159700	159800	159800	159500	171
253	20231103	144800	6128558200	159800	159800	159800	159700	109
254	20231103	144700	6111148000	159800	159700	159800	159600	183
255	20231103	144600	6081913300	159700	159800	159800	159600	172
256	20231103	144500	6054442000	159900	159700	159900	159600	300
257	20231103	144400	6006544000	159700	159700	159800	159500	309
258	20231103	144300	5957207700	159700	159800	159900	159700	182
259	20231103	144200	5928131100	159800	159900	159900	159800	56
260	20231103	144100	5919180800	159900	159900	160000	159700	194
261	20231103	144000	5888170900	159900	159900	160000	159900	101
262	20231103	143900	5872017300	159900	160100	160100	159900	188
263	20231103	143800	5841944800	160000	160000	160100	160000	90
264	20231103	143700	5827543200	160100	159900	160100	159800	215
265	20231103	143600	5793143700	159900	160000	160000	159800	109
266	20231103	143500	5775717800	160000	160000	160100	159900	121
267	20231103	143400	5756361000	160000	160000	160100	160000	106
268	20231103	143300	5739398900	160100	159900	160100	159800	192
269	20231103	143200	5708689600	159900	160100	160200	159900	130
270	20231103	143100	5687878700	160100	160100	160200	160000	256
271	20231103	143000	5646906300	160200	160200	160200	160100	63
272	20231103	142900	5636817100	160200	160300	160400	160200	246
273	20231103	142800	5597385700	160400	160300	160400	160300	98
274	20231103	142700	5581670500	160400	160300	160400	160300	166
275	20231103	142600	5555059100	160300	160300	160400	160300	177
276	20231103	142500	5526673700	160300	160200	160300	160200	201
277	20231103	142400	5494463800	160200	160400	160500	160200	101
278	20231103	142300	5478269700	160500	160500	160500	160400	147
279	20231103	142200	5454689000	160500	160500	160600	160500	106
280	20231103	142100	5437675300	160500	160500	160600	160500	175
281	20231103	142000	5409584600	160600	160500	160600	160500	127
282	20231103	141900	5389197600	160600	160700	160700	160600	104
283	20231103	141800	5372489000	161000	161300	161300	160800	234
284	20231103	141700	5334786500	161300	161200	161300	161200	105
285	20231103	141600	5317856000	161300	161300	161300	161200	81
286	20231103	141500	5304791300	161300	161200	161300	161200	34
287	20231103	141400	5299307600	161300	161200	161300	161200	99
288	20231103	141300	5283339300	161300	161300	161300	161200	43
289	20231103	141200	5276403600	161200	161200	161300	161200	72
290	20231103	141100	5264791600	161300	161300	161300	161200	27
291	20231103	141000	5260437000	161300	161200	161300	161200	68
292	20231103	140900	5249469200	161300	161200	161300	161100	71
293	20231103	140800	5238019200	161200	161100	161200	161100	110
294	20231103	140700	5220288000	161200	161100	161200	161100	32
295	20231103	140600	5215130100	161200	161000	161200	160900	46
296	20231103	140500	5207722400	161000	161000	161000	160900	28
297	20231103	140400	5203214900	161100	161000	161100	160900	41
298	20231103	140300	5196613500	161000	160900	161000	160900	113
299	20231103	140200	5178424800	160900	160900	161000	160900	23
300	20231103	140100	5174722400	160900	161200	161300	160900	95
301	20231103	140000	5159413100	161300	161100	161300	161000	35
302	20231103	135900	5153771000	161100	161000	161100	160900	78
303	20231103	135800	5141210600	161000	161200	161200	161000	85
304	20231103	135700	5127517600	161200	160900	161200	160900	145
305	20231103	135600	5104153300	161000	160800	161000	160800	67
306	20231103	135500	5093371100	160900	160900	161000	160800	54
307	20231103	135400	5084682200	160800	160800	160900	160800	46
308	20231103	135300	5077281300	160900	160800	160900	160800	24
309	20231103	135200	5073420300	160900	160800	160900	160800	28
310	20231103	135100	5068915700	160900	160800	160900	160800	49
311	20231103	135000	5061032100	160900	160800	160900	160800	27
312	20231103	134900	5056688200	160800	160900	160900	160800	99
313	20231103	134800	5040766400	160900	160800	160900	160800	30
314	20231103	134700	5035939800	160900	160800	160900	160800	12
315	20231103	134600	5034010000	160900	160900	161000	160900	103
316	20231103	134500	5017433800	160900	160900	161000	160800	58
317	20231103	134400	5008100700	160900	160800	160900	160800	21
318	20231103	134300	5004722500	160900	160800	160900	160800	13
319	20231103	134200	5002631300	160900	160900	160900	160800	38
320	20231103	134100	4996517600	160900	160800	160900	160800	64
321	20231103	134000	4986220700	160800	160800	160900	160800	9
322	20231103	133900	4984773200	160900	160800	161000	160800	40
323	20231103	133800	4978336500	160900	160800	160900	160800	53
324	20231103	133700	4969810400	160900	161000	161100	160900	141
325	20231103	133600	4947113400	161000	161100	161100	161000	22
326	20231103	133500	4943569300	161100	161100	161100	161100	88
327	20231103	133400	4929392500	161100	161100	161100	161100	25
328	20231103	133300	4925365000	161100	161200	161200	161100	85
329	20231103	133200	4911671400	161200	161100	161200	161100	42
330	20231103	133100	4904904500	161000	161100	161100	161000	23
331	20231103	133000	4901199300	161000	160900	161000	160800	102
332	20231103	132900	4884784300	160900	160800	160900	160800	45
333	20231103	132800	4877547300	160800	160600	160800	160600	51
334	20231103	132700	4869351100	160600	160400	160600	160400	135
335	20231103	132600	4847694100	160400	160300	160400	160300	20
336	20231103	132500	4844486600	160400	160300	160400	160300	38
337	20231103	132400	4838391700	160400	160400	160400	160400	24
338	20231103	132300	4834542100	160300	160400	160400	160300	53
339	20231103	132200	4826041500	160400	160400	160400	160300	22
340	20231103	132100	4822513200	160400	160300	160400	160300	21
341	20231103	132000	4819145200	160300	160400	160400	160300	56
342	20231103	131900	4810164300	160400	160300	160400	160300	37
343	20231103	131800	4804231600	160400	160300	160400	160300	42
344	20231103	131700	4797496100	160300	160400	160400	160300	25
345	20231103	131600	4793487000	160400	160700	160700	160400	72
346	20231103	131500	4781932600	160400	160700	160800	160400	64
347	20231103	131400	4771648500	160800	160700	160800	160700	59
348	20231103	131300	4762164600	160700	160700	160800	160700	136
349	20231103	131200	4740308700	160800	160800	160900	160800	75
350	20231103	131100	4728248500	160900	160800	160900	160800	31
351	20231103	131000	4723260700	160900	160800	160900	160800	81
352	20231103	130900	4710231200	160800	160900	160900	160800	78
353	20231103	130800	4697688000	160900	160800	160900	160800	38
354	20231103	130700	4691574000	160800	160900	160900	160800	5
355	20231103	130600	4690769800	160900	160800	160900	160800	149
356	20231103	130500	4666802700	160900	160900	160900	160800	27
357	20231103	130400	4662458800	160900	160800	160900	160800	63
358	20231103	130300	4652322700	161000	161100	161100	160800	28
359	20231103	130200	4647816200	161000	161100	161200	161000	143
360	20231103	130100	4624782700	161100	161100	161200	161100	38
361	20231103	130000	4618657500	161200	161200	161200	161100	116
362	20231103	125900	4599959600	161200	161100	161200	161100	26
363	20231103	125800	4595768800	161200	161100	161200	161100	9
364	20231103	125700	4594318500	161100	161100	161100	161000	69
365	20231103	125600	4583203000	161000	161000	161300	161000	23
366	20231103	125500	4579499000	161000	161200	161200	161000	163
367	20231103	125400	4553225800	161300	161200	161300	161200	56
368	20231103	125300	4544193600	161200	161200	161300	161200	16
369	20231103	125200	4541613200	161300	161200	161300	161200	14
370	20231103	125100	4539355400	161200	161200	161200	161100	34
371	20231103	125000	4533874800	161200	161300	161300	161100	112
372	20231103	124900	4515824900	161300	161200	161300	161200	183
373	20231103	124800	4486307400	161300	161300	161300	161300	18
374	20231103	124700	4483404000	161200	161100	161200	161100	71
375	20231103	124600	4471963800	161100	161100	161100	161100	47
376	20231103	124500	4464392100	161100	161000	161100	161000	36
377	20231103	124400	4458593000	161000	161000	161000	161000	8
378	20231103	124300	4457305000	161100	161000	161100	161000	81
379	20231103	124200	4444260900	161000	161000	161200	160900	256
380	20231103	124100	4403034100	161000	161200	161300	161000	585
381	20231103	124000	4308790700	161300	161200	161300	161200	37
382	20231103	123900	4302823400	161300	161200	161300	161200	79
383	20231103	123800	4290083400	161300	161200	161300	161200	16
384	20231103	123700	4287503600	161300	161300	161300	161200	44
385	20231103	123600	4280407300	161300	161300	161300	161200	65
386	20231103	123500	4269923200	161300	161200	161300	161200	17
387	20231103	123400	4267181500	161300	161200	161300	161200	16
388	20231103	123300	4264601900	161300	161200	161300	161200	26
389	20231103	123200	4260408600	161200	161200	161300	161200	26
390	20231103	123100	4256215900	161300	161400	161400	161200	130
391	20231103	123000	4235235000	161500	161500	161500	161400	82
392	20231103	122900	4221993300	161500	161500	161500	161400	19
393	20231103	122800	4218926000	161500	161500	161500	161400	25
394	20231103	122700	4214889500	161400	161500	161500	161400	63
395	20231103	122600	4204715900	161500	161500	161500	161400	41
396	20231103	122500	4198095300	161500	161500	161500	161500	39
397	20231103	122400	4191796800	161400	161500	161500	161400	71
398	20231103	122300	4180333600	161400	161400	161500	161400	138
399	20231103	122200	4158057800	161400	161400	161400	161400	14
400	20231103	122100	4155798200	161400	161300	161400	161300	57
401	20231103	122000	4146599900	161300	161400	161400	161300	17
402	20231103	121900	4143857600	161400	161400	161400	161400	57
403	20231103	121800	4134657800	161400	161400	161400	161400	44
404	20231103	121700	4127556200	161400	161400	161400	161300	132
405	20231103	121600	4106258400	161400	161400	161400	161400	27
406	20231103	121500	4101900600	161400	161400	161400	161400	63
407	20231103	121400	4091732400	161400	161400	161400	161400	19
408	20231103	121300	4088665800	161400	161500	161500	161400	157
409	20231103	121200	4063323100	161500	161500	161500	161500	69
410	20231103	121100	4052179600	161500	161500	161500	161400	45
411	20231103	121000	4044912700	161500	161400	161500	161400	24
412	20231103	120900	4041037600	161500	161500	161500	161500	46
413	20231103	120800	4033608600	161500	161500	161500	161400	52
414	20231103	120700	4025211500	161500	161500	161500	161400	52
415	20231103	120600	4016814900	161500	161500	161500	161400	16
416	20231103	120500	4014231000	161400	161400	161500	161400	75
417	20231103	120400	4002124600	161400	161400	161400	161400	109
418	20231103	120300	3984532000	161500	161500	161500	161500	52
419	20231103	120200	3976134000	161500	161500	161500	161500	46
420	20231103	120100	3968705000	161500	161400	161500	161400	42
421	20231103	120000	3961925800	161400	161400	161400	161400	31
422	20231103	115900	3956922400	161400	161400	161400	161400	62
423	20231103	115800	3946915600	161400	161500	161500	161400	128
424	20231103	115700	3926256300	161500	161500	161500	161500	19
425	20231103	115600	3923187800	161500	161500	161500	161400	90
426	20231103	115500	3908652900	161500	161400	161500	161400	30
427	20231103	115400	3903808000	161500	161500	161500	161400	41
428	20231103	115300	3897186900	161400	161500	161500	161400	42
429	20231103	115200	3890404500	161500	161500	161500	161500	49
430	20231103	115100	3882491000	161400	161400	161500	161400	30
431	20231103	115000	3877647600	161500	161500	161500	161400	48
432	20231103	114900	3869896300	161500	161500	161500	161400	21
433	20231103	114800	3866506000	161500	161400	161500	161400	60
434	20231103	114700	3856821100	161400	161500	161500	161300	38
435	20231103	114600	3850687900	161400	161400	161400	161400	54
436	20231103	114500	3841972300	161400	161300	161500	161300	26
437	20231103	114400	3837775800	161400	161400	161500	161400	102
438	20231103	114300	3821309700	161400	161500	161500	161400	70
439	20231103	114200	3810011100	161400	161400	161400	161300	126
440	20231103	114100	3789674800	161500	161500	161500	161500	73
441	20231103	114000	3777885300	161500	161500	161500	161500	31
442	20231103	113900	3772878800	161500	161500	161500	161400	19
443	20231103	113800	3769810700	161500	161500	161500	161400	218
444	20231103	113700	3734608100	161500	161500	161500	161500	67
445	20231103	113600	3723787600	161500	161500	161500	161400	53
446	20231103	113500	3715228300	161500	161500	161500	161500	14
447	20231103	113400	3712967300	161500	161500	161500	161500	84
448	20231103	113300	3699401300	161500	161500	161500	161500	7
449	20231103	113200	3698270800	161500	161500	161500	161400	52
450	20231103	113100	3689873800	161400	161500	161500	161400	42
451	20231103	113000	3683092700	161500	161500	161500	161500	46
452	20231103	112900	3675663700	161500	161500	161500	161400	287
453	20231103	112800	3629317600	161500	161500	161500	161500	57
454	20231103	112700	3620112100	161500	161500	161500	161500	103
455	20231103	112600	3603477600	161500	161500	161500	161500	72
456	20231103	112500	3591849600	161500	161400	161500	161400	14
457	20231103	112400	3589589300	161500	161400	161500	161400	101
458	20231103	112300	3573287300	161500	161500	161500	161500	19
459	20231103	112200	3570218800	161500	161500	161500	161500	74
460	20231103	112100	3558267800	161500	161500	161500	161500	9
461	20231103	112000	3556814300	161500	161500	161500	161500	43
462	20231103	111900	3549869800	161500	161500	161500	161400	174
463	20231103	111800	3521772800	161500	161400	161500	161400	37
464	20231103	111700	3515797800	161400	161500	161500	161400	29
465	20231103	111600	3511115300	161500	161500	161500	161400	245
466	20231103	111500	3471568200	161500	161400	161500	161400	24
467	20231103	111400	3467692500	161400	161400	161500	161400	52
468	20231103	111300	3459294700	161400	161400	161500	161400	21
469	20231103	111200	3455903400	161500	161500	161500	161400	19
470	20231103	111100	3452835000	161500	161500	161500	161400	8
471	20231103	111000	3451543100	161500	161500	161500	161500	85
472	20231103	110900	3437815600	161500	161500	161500	161500	20
473	20231103	110800	3434585600	161500	161500	161600	161500	204
474	20231103	110700	3401639500	161500	161500	161500	161500	37
475	20231103	110600	3395664000	161500	161500	161500	161500	106
476	20231103	110500	3378545000	161500	161500	161500	161500	81
477	20231103	110400	3365463500	161500	161500	161500	161500	35
478	20231103	110300	3359811000	161500	161500	161500	161500	51
479	20231103	110200	3351574500	161500	161500	161700	161400	820
480	20231103	110100	3219129000	161500	161500	161500	161500	31
481	20231103	110000	3214122500	161400	161400	161500	161400	66
482	20231103	105900	3203465600	161500	161400	161500	161400	22
483	20231103	105800	3199914100	161400	161500	161500	161400	37
484	20231103	105700	3193939200	161500	161400	161500	161400	35
485	20231103	105600	3188287700	161500	161500	161500	161400	66
486	20231103	105500	3177630900	161500	161400	161500	161400	41
487	20231103	105400	3171012000	161400	161500	161500	161400	162
488	20231103	105300	3144849100	161500	161500	161500	161400	25
489	20231103	105200	3140812600	161500	161500	161500	161500	39
490	20231103	105100	3134514100	161500	161400	161500	161400	122
491	20231103	105000	3114823000	161400	161400	161500	161400	96
492	20231103	104900	3099327500	161500	161500	161500	161400	102
493	20231103	104800	3082861200	161500	161500	161500	161400	83
494	20231103	104700	3069456800	161500	161500	161500	161400	56
495	20231103	104600	3060414700	161400	161500	161500	161400	113
496	20231103	104500	3042172100	161500	161500	161500	161400	128
497	20231103	104400	3021500200	161500	161400	161500	161400	103
498	20231103	104300	3004866300	161400	161500	161500	161400	71
499	20231103	104200	2993402200	161500	161300	161500	161300	184
500	20231103	104100	2963691600	161000	161400	161500	161000	178
501	20231103	104000	2934957800	161400	161500	161500	161400	128
502	20231103	103900	2914285900	161500	161500	161500	161400	569
503	20231103	103800	2822393000	161500	161500	161500	161400	53
504	20231103	103700	2813833600	161500	161500	161500	161400	94
505	20231103	103600	2798660000	161500	161500	161700	161500	1089
506	20231103	103500	2622780300	161500	161400	161700	161400	749
507	20231103	103400	2501810300	161500	161400	161500	161400	55
508	20231103	103300	2492930500	161500	161400	161500	161400	9
509	20231103	103200	2491477200	161500	161400	161600	161400	215
510	20231103	103100	2456746400	161500	161500	161600	161400	34
511	20231103	103000	2451255400	161600	161400	161600	161400	18
512	20231103	102900	2448347800	161500	161400	161500	161400	148
513	20231103	102800	2424446300	161500	161400	161500	161400	57
514	20231103	102700	2415245300	161500	161500	161500	161400	8
515	20231103	102600	2413953500	161500	161300	161500	161300	51
516	20231103	102500	2405718400	161300	161800	161800	161300	120
517	20231103	102400	2386311300	161900	162000	162000	161900	94
518	20231103	102300	2371092100	161900	161800	161900	161800	65
519	20231103	102200	2360568800	161800	161800	161800	161300	33
520	20231103	102100	2355229900	161800	161700	161800	161700	44
521	20231103	102000	2348113600	161800	161900	161900	161800	136
522	20231103	101900	2326104300	162200	161900	162200	161800	82
523	20231103	101800	2312821600	162200	162300	162300	162200	121
524	20231103	101700	2293195300	162200	161900	162200	161900	139
525	20231103	101600	2270668000	161900	162000	162000	161900	15
526	20231103	101500	2268238300	162100	162100	162200	161900	558
527	20231103	101400	2177831500	162100	162100	162200	162100	142
528	20231103	101300	2154800900	162100	161800	162200	161800	231
529	20231103	101200	2117391800	161900	161800	162000	161800	195
530	20231103	101100	2085807800	161900	161800	161900	161700	89
531	20231103	101000	2071407500	161700	161300	161700	160900	311
532	20231103	100900	2021159500	161300	160900	161300	160900	122
533	20231103	100800	2001510000	161000	160500	161000	160500	275
534	20231103	100700	1957314700	160500	160500	160500	160500	19
535	20231103	100600	1954265200	160500	160100	160700	160100	554
536	20231103	100500	1865387200	160100	160000	160100	159800	149
537	20231103	100400	1841541800	160000	159800	160000	159800	181
538	20231103	100300	1812601300	159800	159800	159800	159800	77
539	20231103	100200	1800296700	159800	160000	160000	159800	123
540	20231103	100100	1780621900	160000	160000	160100	160000	104
541	20231103	100000	1763977700	160000	160000	160100	160000	122
542	20231103	095900	1744454700	160000	160000	160100	160000	93
543	20231103	095800	1729568900	160000	160100	160100	160000	75
544	20231103	095700	1717567500	160000	160000	160100	160000	74
545	20231103	095600	1705727300	160100	160000	160100	160000	256
546	20231103	095500	1664745800	160000	160000	160000	160000	67
547	20231103	095400	1654025800	160000	160100	160100	160000	43
548	20231103	095300	1647143600	160100	160100	160100	160000	35
549	20231103	095200	1641540400	160000	160100	160200	160000	159
550	20231103	095100	1616086600	160100	160100	160200	160100	40
551	20231103	095000	1609679900	160100	160200	160200	160100	9
552	20231103	094900	1608238700	160200	160100	160200	160100	39
553	20231103	094800	1601992300	160100	160100	160100	160100	5
554	20231103	094700	1601191800	160100	160100	160100	160000	136
555	20231103	094600	1579418700	160000	159900	160000	159900	14
556	20231103	094500	1577179600	159900	159800	159900	159700	38
557	20231103	094400	1571106300	159700	159700	160200	159700	36
558	20231103	094300	1565349600	159700	159700	159700	159700	21
559	20231103	094200	1561995900	160300	159900	160300	159500	292
560	20231103	094100	1515336300	159900	159900	159900	159900	51
561	20231103	094000	1507181400	159800	159700	159900	159500	132
562	20231103	093900	1486093000	159700	159600	159700	159500	36
563	20231103	093800	1480344900	159600	159700	159700	159500	113
564	20231103	093700	1462304700	159500	159500	159700	159500	94
565	20231103	093600	1447309100	159500	159500	159500	159500	10
566	20231103	093500	1445714100	159400	159300	159900	159300	242
567	20231103	093400	1407098400	159400	158800	159400	158800	484
568	20231103	093300	1330098500	159300	159200	159300	159000	41
569	20231103	093200	1323573400	159200	158700	159200	158700	95
570	20231103	093100	1308457700	158700	158800	159200	158700	85
571	20231103	093000	1294955600	158800	158900	159200	158700	97
572	20231103	092900	1279545100	158900	159100	159100	158900	109
573	20231103	092800	1262207800	159100	159100	159500	159100	254
574	20231103	092700	1221783600	159100	159200	159200	159100	83
575	20231103	092600	1208570300	159700	159400	159800	159300	181
576	20231103	092500	1179684400	159100	159400	159900	158900	840
577	20231103	092400	1045926600	159400	159400	159400	159400	25
578	20231103	092300	1041941600	159500	159400	159500	159300	103
579	20231103	092200	1025522500	159500	159500	159500	159400	52
580	20231103	092100	1017230700	159400	159100	159600	159100	274
581	20231103	092000	973556100	159000	159100	159500	159000	158
582	20231103	091900	948389000	159000	159100	159300	159000	64
583	20231103	091800	938205200	159100	159000	159100	158900	59
584	20231103	091700	928822100	159000	159300	159400	159000	822
585	20231103	091600	797997200	159300	159300	159300	159100	509
586	20231103	091500	716937900	159200	159200	159400	159100	114
587	20231103	091400	698788700	159100	159100	159200	159100	34
588	20231103	091300	693376800	159000	159100	159100	159000	75
589	20231103	091200	681446900	159100	159000	159500	159000	229
590	20231103	091100	644951500	159000	159100	159100	158800	38
591	20231103	091000	638912300	159300	158700	159300	158600	222
592	20231103	090900	603667100	158600	159400	159400	158600	271
593	20231103	090800	560582200	159400	159500	159500	159400	166
594	20231103	090700	534110000	159500	159800	159900	159500	96
595	20231103	090600	518781900	159800	159600	160000	159600	97
596	20231103	090500	503280400	159600	159900	159900	159600	82
597	20231103	090400	490184500	159500	160200	160300	159500	283
598	20231103	090300	444887900	160400	160800	160800	160400	488
599	20231103	090200	366523700	160800	160600	161000	160500	392
600	20231103	090100	303520600	161000	161300	161300	160800	664
601	20231103	090000	196610500	161300	161000	161400	160400	1221