KissMeData/093320/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200000	5326937100	88900	88900	88900	88900	614
3	20231106	195900	5326937100	88900	88900	88900	88900	0
4	20231106	195800	5326937100	88900	88900	88900	88900	0
5	20231106	195700	5326937100	88900	88900	88900	88900	0
6	20231106	195600	5326937100	88900	88900	88900	88900	0
7	20231106	195500	5326937100	88900	88900	88900	88900	0
8	20231106	195400	5326937100	88900	88900	88900	88900	0
9	20231106	195300	5326937100	88900	88900	88900	88900	0
10	20231106	195200	5326937100	88900	88900	88900	88900	0
11	20231106	195100	5326937100	88900	88900	88900	88900	0
12	20231106	195000	5326937100	88900	88900	88900	88900	0
13	20231106	194900	5326937100	88900	88900	88900	88900	0
14	20231106	194800	5326937100	88900	88900	88900	88900	0
15	20231106	194700	5326937100	88900	88900	88900	88900	0
16	20231106	194600	5326937100	88900	88900	88900	88900	0
17	20231106	194500	5326937100	88900	88900	88900	88900	0
18	20231106	194400	5326937100	88900	88900	88900	88900	0
19	20231106	194300	5326937100	88900	88900	88900	88900	0
20	20231106	194200	5326937100	88900	88900	88900	88900	0
21	20231106	194100	5326937100	88900	88900	88900	88900	0
22	20231106	194000	5326937100	88900	88900	88900	88900	0
23	20231106	193900	5326937100	88900	88900	88900	88900	0
24	20231106	193800	5326937100	88900	88900	88900	88900	0
25	20231106	193700	5326937100	88900	88900	88900	88900	0
26	20231106	193600	5326937100	88900	88900	88900	88900	0
27	20231106	193500	5326937100	88900	88900	88900	88900	0
28	20231106	193400	5326937100	88900	88900	88900	88900	0
29	20231106	193300	5326937100	88900	88900	88900	88900	0
30	20231106	193200	5326937100	88900	88900	88900	88900	0
31	20231106	193100	5326937100	88900	88900	88900	88900	0
32	20231106	193000	5326937100	88900	88900	88900	88900	614
33	20231106	192900	5326937100	88900	88900	88900	88900	0
34	20231106	192800	5326937100	88900	88900	88900	88900	0
35	20231106	192700	5326937100	88900	88900	88900	88900	0
36	20231106	192600	5326937100	88900	88900	88900	88900	0
37	20231106	192500	5326937100	88900	88900	88900	88900	0
38	20231106	192400	5326937100	88900	88900	88900	88900	0
39	20231106	192300	5326937100	88900	88900	88900	88900	0
40	20231106	192200	5326937100	88900	88900	88900	88900	0
41	20231106	192100	5326937100	88900	88900	88900	88900	0
42	20231106	192000	5326937100	88900	88900	88900	88900	0
43	20231106	191900	5326937100	88900	88900	88900	88900	0
44	20231106	191800	5326937100	88900	88900	88900	88900	0
45	20231106	191700	5326937100	88900	88900	88900	88900	0
46	20231106	191600	5326937100	88900	88900	88900	88900	0
47	20231106	191500	5326937100	88900	88900	88900	88900	0
48	20231106	191400	5326937100	88900	88900	88900	88900	0
49	20231106	191300	5326937100	88900	88900	88900	88900	0
50	20231106	191200	5326937100	88900	88900	88900	88900	0
51	20231106	191100	5326937100	88900	88900	88900	88900	0
52	20231106	191000	5326937100	88900	88900	88900	88900	0
53	20231106	190900	5326937100	88900	88900	88900	88900	0
54	20231106	190800	5326937100	88900	88900	88900	88900	0
55	20231106	190700	5326937100	88900	88900	88900	88900	0
56	20231106	190600	5326937100	88900	88900	88900	88900	0
57	20231106	190500	5326937100	88900	88900	88900	88900	0
58	20231106	190400	5326937100	88900	88900	88900	88900	0
59	20231106	190300	5326937100	88900	88900	88900	88900	0
60	20231106	190200	5326937100	88900	88900	88900	88900	0
61	20231106	190100	5326937100	88900	88900	88900	88900	0
62	20231106	190000	5326937100	88900	88900	88900	88900	614
63	20231106	185900	5326937100	88900	88900	88900	88900	0
64	20231106	185800	5326937100	88900	88900	88900	88900	0
65	20231106	185700	5326937100	88900	88900	88900	88900	0
66	20231106	185600	5326937100	88900	88900	88900	88900	0
67	20231106	185500	5326937100	88900	88900	88900	88900	0
68	20231106	185400	5326937100	88900	88900	88900	88900	0
69	20231106	185300	5326937100	88900	88900	88900	88900	0
70	20231106	185200	5326937100	88900	88900	88900	88900	0
71	20231106	185100	5326937100	88900	88900	88900	88900	0
72	20231106	185000	5326937100	88900	88900	88900	88900	0
73	20231106	184900	5326937100	88900	88900	88900	88900	0
74	20231106	184800	5326937100	88900	88900	88900	88900	0
75	20231106	184700	5326937100	88900	88900	88900	88900	0
76	20231106	184600	5326937100	88900	88900	88900	88900	0
77	20231106	184500	5326937100	88900	88900	88900	88900	0
78	20231106	184400	5326937100	88900	88900	88900	88900	0
79	20231106	184300	5326937100	88900	88900	88900	88900	0
80	20231106	184200	5326937100	88900	88900	88900	88900	0
81	20231106	184100	5326937100	88900	88900	88900	88900	0
82	20231106	184000	5326937100	88900	88900	88900	88900	0
83	20231106	183900	5326937100	88900	88900	88900	88900	0
84	20231106	183800	5326937100	88900	88900	88900	88900	0
85	20231106	183700	5326937100	88900	88900	88900	88900	0
86	20231106	183600	5326937100	88900	88900	88900	88900	0
87	20231106	183500	5326937100	88900	88900	88900	88900	0
88	20231106	183400	5326937100	88900	88900	88900	88900	0
89	20231106	183300	5326937100	88900	88900	88900	88900	0
90	20231106	183200	5326937100	88900	88900	88900	88900	0
91	20231106	183100	5326937100	88900	88900	88900	88900	0
92	20231106	183000	5326937100	88900	88900	88900	88900	614
93	20231106	182900	5326937100	88900	88900	88900	88900	0
94	20231106	182800	5326937100	88900	88900	88900	88900	0
95	20231106	182700	5326937100	88900	88900	88900	88900	0
96	20231106	182600	5326937100	88900	88900	88900	88900	0
97	20231106	182500	5326937100	88900	88900	88900	88900	0
98	20231106	182400	5326937100	88900	88900	88900	88900	0
99	20231106	182300	5326937100	88900	88900	88900	88900	0
100	20231106	182200	5326937100	88900	88900	88900	88900	0
101	20231106	182100	5326937100	88900	88900	88900	88900	0
102	20231106	182000	5326937100	88900	88900	88900	88900	0
103	20231106	181900	5326937100	88900	88900	88900	88900	0
104	20231106	181800	5326937100	88900	88900	88900	88900	0
105	20231106	181700	5326937100	88900	88900	88900	88900	0
106	20231106	181600	5326937100	88900	88900	88900	88900	0
107	20231106	181500	5326937100	88900	88900	88900	88900	0
108	20231106	181400	5326937100	88900	88900	88900	88900	0
109	20231106	181300	5326937100	88900	88900	88900	88900	0
110	20231106	181200	5326937100	88900	88900	88900	88900	0
111	20231106	181100	5326937100	88900	88900	88900	88900	0
112	20231106	181000	5326937100	88900	88900	88900	88900	0
113	20231106	180900	5326937100	88900	88900	88900	88900	0
114	20231106	180800	5326937100	88900	88900	88900	88900	0
115	20231106	180700	5326937100	88900	88900	88900	88900	0
116	20231106	180600	5326937100	88900	88900	88900	88900	0
117	20231106	180500	5326937100	88900	88900	88900	88900	0
118	20231106	180400	5326937100	88900	88900	88900	88900	0
119	20231106	180300	5326937100	88900	88900	88900	88900	0
120	20231106	180200	5326937100	88900	88900	88900	88900	0
121	20231106	180100	5326937100	88900	88900	88900	88900	0
122	20231106	180000	5326937100	88900	88900	88900	88900	614
123	20231106	175900	5326937100	88900	88900	88900	88900	0
124	20231106	175800	5326937100	88900	88900	88900	88900	0
125	20231106	175700	5326937100	88900	88900	88900	88900	0
126	20231106	175600	5326937100	88900	88900	88900	88900	0
127	20231106	175500	5326937100	88900	88900	88900	88900	0
128	20231106	175400	5326937100	88900	88900	88900	88900	0
129	20231106	175300	5326937100	88900	88900	88900	88900	0
130	20231106	175200	5326937100	88900	88900	88900	88900	0
131	20231106	175100	5326937100	88900	88900	88900	88900	0
132	20231106	175000	5326937100	88900	88900	88900	88900	0
133	20231106	174900	5326937100	88900	88900	88900	88900	0
134	20231106	174800	5326937100	88900	88900	88900	88900	0
135	20231106	174700	5326937100	88900	88900	88900	88900	0
136	20231106	174600	5326937100	88900	88900	88900	88900	0
137	20231106	174500	5326937100	88900	88900	88900	88900	0
138	20231106	174400	5326937100	88900	88900	88900	88900	0
139	20231106	174300	5326937100	88900	88900	88900	88900	0
140	20231106	174200	5326937100	88900	88900	88900	88900	0
141	20231106	174100	5326937100	88900	88900	88900	88900	0
142	20231106	174000	5326937100	88900	88900	88900	88900	0
143	20231106	173900	5326937100	88900	88900	88900	88900	0
144	20231106	173800	5326937100	88900	88900	88900	88900	0
145	20231106	173700	5326937100	88900	88900	88900	88900	0
146	20231106	173600	5326937100	88900	88900	88900	88900	0
147	20231106	173500	5326937100	88900	88900	88900	88900	0
148	20231106	173400	5326937100	88900	88900	88900	88900	0
149	20231106	173300	5326937100	88900	88900	88900	88900	0
150	20231106	173200	5326937100	88900	88900	88900	88900	0
151	20231106	173100	5326937100	88900	88900	88900	88900	0
152	20231106	173000	5326937100	88900	88900	88900	88900	614
153	20231106	172900	5326937100	88900	88900	88900	88900	0
154	20231106	172800	5326937100	88900	88900	88900	88900	0
155	20231106	172700	5326937100	88900	88900	88900	88900	0
156	20231106	172600	5326937100	88900	88900	88900	88900	0
157	20231106	172500	5326937100	88900	88900	88900	88900	0
158	20231106	172400	5326937100	88900	88900	88900	88900	0
159	20231106	172300	5326937100	88900	88900	88900	88900	0
160	20231106	172200	5326937100	88900	88900	88900	88900	0
161	20231106	172100	5326937100	88900	88900	88900	88900	0
162	20231106	172000	5326937100	88900	88900	88900	88900	0
163	20231106	171900	5326937100	88900	88900	88900	88900	0
164	20231106	171800	5326937100	88900	88900	88900	88900	0
165	20231106	171700	5326937100	88900	88900	88900	88900	0
166	20231106	171600	5326937100	88900	88900	88900	88900	0
167	20231106	171500	5326937100	88900	88900	88900	88900	0
168	20231106	171400	5326937100	88900	88900	88900	88900	0
169	20231106	171300	5326937100	88900	88900	88900	88900	0
170	20231106	171200	5326937100	88900	88900	88900	88900	0
171	20231106	171100	5326937100	88900	88900	88900	88900	0
172	20231106	171000	5326937100	88900	88900	88900	88900	0
173	20231106	170900	5326937100	88900	88900	88900	88900	0
174	20231106	170800	5326937100	88900	88900	88900	88900	0
175	20231106	170700	5326937100	88900	88900	88900	88900	0
176	20231106	170600	5326937100	88900	88900	88900	88900	0
177	20231106	170500	5326937100	88900	88900	88900	88900	0
178	20231106	170400	5326937100	88900	88900	88900	88900	0
179	20231106	170300	5326937100	88900	88900	88900	88900	0
180	20231106	170200	5326937100	88900	88900	88900	88900	0
181	20231106	170100	5326937100	88900	88900	88900	88900	0
182	20231106	170000	5326937100	88900	88900	88900	88900	614
183	20231106	165900	5326937100	88900	88900	88900	88900	0
184	20231106	165800	5326937100	88900	88900	88900	88900	0
185	20231106	165700	5326937100	88900	88900	88900	88900	0
186	20231106	165600	5326937100	88900	88900	88900	88900	0
187	20231106	165500	5326937100	88900	88900	88900	88900	0
188	20231106	165400	5326937100	88900	88900	88900	88900	0
189	20231106	165300	5326937100	88900	88900	88900	88900	0
190	20231106	165200	5326937100	88900	88900	88900	88900	0
191	20231106	165100	5326937100	88900	88900	88900	88900	0
192	20231106	165000	5326937100	88900	88900	88900	88900	0
193	20231106	164900	5326937100	88900	88900	88900	88900	0
194	20231106	164800	5326937100	88900	88900	88900	88900	0
195	20231106	164700	5326937100	88900	88900	88900	88900	0
196	20231106	164600	5326937100	88900	88900	88900	88900	0
197	20231106	164500	5326937100	88900	88900	88900	88900	0
198	20231106	164400	5326937100	88900	88900	88900	88900	0
199	20231106	164300	5326937100	88900	88900	88900	88900	0
200	20231106	164200	5326937100	88900	88900	88900	88900	0
201	20231106	164100	5326937100	88900	88900	88900	88900	0
202	20231106	164000	5326937100	88900	88900	88900	88900	0
203	20231106	163900	5326937100	88900	88900	88900	88900	0
204	20231106	163800	5326937100	88900	88900	88900	88900	0
205	20231106	163700	5326937100	88900	88900	88900	88900	0
206	20231106	163600	5326937100	88900	88900	88900	88900	0
207	20231106	163500	5326937100	88900	88900	88900	88900	0
208	20231106	163400	5326937100	88900	88900	88900	88900	0
209	20231106	163300	5326937100	88900	88900	88900	88900	0
210	20231106	163200	5326937100	88900	88900	88900	88900	0
211	20231106	163100	5326937100	88900	88900	88900	88900	0
212	20231106	163000	5326937100	88900	88900	88900	88900	614
213	20231106	162900	5326937100	88900	88900	88900	88900	0
214	20231106	162800	5326937100	88900	88900	88900	88900	0
215	20231106	162700	5326937100	88900	88900	88900	88900	0
216	20231106	162600	5326937100	88900	88900	88900	88900	0
217	20231106	162500	5326937100	88900	88900	88900	88900	0
218	20231106	162400	5326937100	88900	88900	88900	88900	0
219	20231106	162300	5326937100	88900	88900	88900	88900	0
220	20231106	162200	5326937100	88900	88900	88900	88900	0
221	20231106	162100	5326937100	88900	88900	88900	88900	0
222	20231106	162000	5326937100	88900	88900	88900	88900	0
223	20231106	161900	5326937100	88900	88900	88900	88900	0
224	20231106	161800	5326937100	88900	88900	88900	88900	0
225	20231106	161700	5326937100	88900	88900	88900	88900	0
226	20231106	161600	5326937100	88900	88900	88900	88900	0
227	20231106	161500	5326937100	88900	88900	88900	88900	0
228	20231106	161400	5326937100	88900	88900	88900	88900	0
229	20231106	161300	5326937100	88900	88900	88900	88900	0
230	20231106	161200	5326937100	88900	88900	88900	88900	0
231	20231106	161100	5326937100	88900	88900	88900	88900	0
232	20231106	161000	5326937100	88900	88900	88900	88900	0
233	20231106	160900	5326937100	88900	88900	88900	88900	0
234	20231106	160800	5326937100	88900	88900	88900	88900	0
235	20231106	160700	5326937100	88900	88900	88900	88900	0
236	20231106	160600	5326937100	88900	88900	88900	88900	0
237	20231106	160500	5326937100	88900	88900	88900	88900	0
238	20231106	160400	5326937100	88900	88900	88900	88900	0
239	20231106	160300	5326937100	88900	88900	88900	88900	0
240	20231106	160200	5326937100	88900	88900	88900	88900	0
241	20231106	160100	5326937100	88900	88900	88900	88900	0
242	20231106	160000	5326937100	88900	88900	88900	88900	614
243	20231106	155900	5326937100	88900	88900	88900	88900	0
244	20231106	155800	5326937100	88900	88900	88900	88900	0
245	20231106	155700	5326937100	88900	88900	88900	88900	0
246	20231106	155600	5326937100	88900	88900	88900	88900	0
247	20231106	155500	5326937100	88900	88900	88900	88900	0
248	20231106	155400	5326937100	88900	88900	88900	88900	0
249	20231106	155300	5326937100	88900	88900	88900	88900	0
250	20231106	155200	5326937100	88900	88900	88900	88900	0
251	20231106	155100	5326937100	88900	88900	88900	88900	0
252	20231106	155000	5326937100	88900	88900	88900	88900	0
253	20231106	154900	5326937100	88900	88900	88900	88900	0
254	20231106	154800	5326937100	88900	88900	88900	88900	0
255	20231106	154700	5326937100	88900	88900	88900	88900	0
256	20231106	154600	5326937100	88900	88900	88900	88900	0
257	20231106	154500	5326937100	88900	88900	88900	88900	0
258	20231106	154400	5326937100	88900	88900	88900	88900	0
259	20231106	154300	5326937100	88900	88900	88900	88900	0
260	20231106	154200	5326937100	88900	88900	88900	88900	0
261	20231106	154100	5326937100	88900	88900	88900	88900	0
262	20231106	154000	5326937100	88900	88900	88900	88900	0
263	20231106	153900	5326937100	88900	88900	88900	88900	0
264	20231106	153800	5326937100	88900	88900	88900	88900	0
265	20231106	153700	5326937100	88900	88900	88900	88900	0
266	20231106	153600	5326937100	88900	88900	88900	88900	0
267	20231106	153500	5326937100	88900	88900	88900	88900	0
268	20231106	153400	5326937100	88900	88900	88900	88900	0
269	20231106	153300	5326937100	88900	88900	88900	88900	0
270	20231106	153200	5326937100	88900	88900	88900	88900	0
271	20231106	153100	5326937100	88900	88900	88900	88900	0
272	20231106	153000	5326937100	88900	88900	88900	88900	1228
273	20231106	152900	5272352500	90300	90300	90300	90300	0
274	20231106	152800	5272352500	90300	90300	90300	90300	0
275	20231106	152700	5272352500	90300	90300	90300	90300	0
276	20231106	152600	5272352500	90300	90300	90300	90300	0
277	20231106	152500	5272352500	90300	90300	90300	90300	0
278	20231106	152400	5272352500	90300	90300	90300	90300	0
279	20231106	152300	5272352500	90300	90300	90300	90300	0
280	20231106	152200	5272352500	90300	90300	90300	90300	0
281	20231106	152100	5272352500	90300	90300	90300	90300	0
282	20231106	152000	5272352500	90300	90300	90300	90300	0
283	20231106	151900	5272352500	90300	90300	90300	90100	52
284	20231106	151800	5267660700	90400	90400	90500	90400	177
285	20231106	151700	5251659800	90200	90200	90200	90200	0
286	20231106	151600	5251659800	90200	90300	90400	90200	88
287	20231106	151500	5243713000	90300	90300	90400	90300	30
288	20231106	151400	5241002500	90300	90300	90300	90300	38
289	20231106	151300	5237571100	90300	90300	90300	90300	5
290	20231106	151200	5237119600	90200	90300	90300	90200	61
291	20231106	151100	5231612200	90300	90300	90300	90300	19
292	20231106	151000	5229896500	90400	90300	90400	90300	45
293	20231106	150900	5225829900	90300	90200	90300	90200	16
294	20231106	150800	5224386000	90200	90300	90300	90200	7
295	20231106	150700	5223754100	90300	90100	90300	90100	21
296	20231106	150600	5221858800	90200	90000	90200	90000	43
297	20231106	150500	5217983700	90000	89800	90100	89800	90
298	20231106	150400	5209884900	89800	89800	89800	89800	12
299	20231106	150300	5208807300	89800	89900	89900	89800	55
300	20231106	150200	5203863500	89800	89700	89900	89700	17
301	20231106	150100	5202336300	89900	89700	89900	89700	49
302	20231106	150000	5197940600	89700	89900	89900	89600	79
303	20231106	145900	5190845500	89800	90100	90100	89800	157
304	20231106	145800	5176732500	90100	90200	90200	89900	374
305	20231106	145700	5143075000	90200	90200	90300	90200	38
306	20231106	145600	5139645400	90300	90100	90300	90100	6
307	20231106	145500	5139104600	90100	90100	90300	90100	15
308	20231106	145400	5137752200	90200	90100	90200	90100	96
309	20231106	145300	5129096100	90200	90300	90300	90200	45
310	20231106	145200	5125036400	90200	90200	90300	90200	30
311	20231106	145100	5122328300	90200	90200	90200	90200	6
312	20231106	145000	5121787100	90300	90200	90300	90200	112
313	20231106	144900	5111684000	90200	90300	90400	90200	30
314	20231106	144800	5108976200	90200	90300	90300	90200	16
315	20231106	144700	5107531700	90300	90300	90400	90300	15
316	20231106	144600	5106176700	90300	90300	90300	90200	36
317	20231106	144500	5102926400	90200	90300	90300	90200	25
318	20231106	144400	5100669500	90200	90300	90400	90200	72
319	20231106	144300	5094167700	90300	90400	90400	90100	533
320	20231106	144200	5046078300	90400	90400	90600	90400	34
321	20231106	144100	5043002400	90400	90400	90600	90300	408
322	20231106	144000	5006119100	90400	90400	90500	90400	70
323	20231106	143900	4999789900	90400	90400	90500	90400	16
324	20231106	143800	4998342800	90500	90600	90600	90500	65
325	20231106	143700	4992460200	90500	90400	90500	90400	25
326	20231106	143600	4990198200	90500	90400	90500	90400	9
327	20231106	143500	4989384100	90400	90400	90400	90400	22
328	20231106	143400	4987395300	90300	90400	90400	90200	166
329	20231106	143300	4972412400	90500	90500	90700	90500	22
330	20231106	143200	4970419500	90600	90800	90800	90600	23
331	20231106	143100	4968332000	90800	91000	91000	90800	236
332	20231106	143000	4946890100	91000	91200	91300	91000	52
333	20231106	142900	4942150700	91100	91900	91900	91000	489
334	20231106	142800	4897513400	91800	91800	91900	91600	177
335	20231106	142700	4881261900	91700	91900	91900	91500	432
336	20231106	142600	4841606600	91700	91800	92000	91700	262
337	20231106	142500	4817526200	92000	91700	92000	91700	166
338	20231106	142400	4802265500	91700	91800	92000	91600	329
339	20231106	142300	4772079400	91600	91400	91700	91400	195
340	20231106	142200	4754225700	91300	91300	91400	91200	22
341	20231106	142100	4752216800	91300	91400	91500	91300	73
342	20231106	142000	4745542500	91500	91400	91500	91300	36
343	20231106	141900	4742250500	91300	91200	91400	91200	25
344	20231106	141800	4739966800	91400	91400	91400	91200	67
345	20231106	141700	4733844900	91200	91400	91400	91200	73
346	20231106	141600	4727183900	91300	91500	91500	91300	92
347	20231106	141500	4718776500	91400	91400	91500	91400	49
348	20231106	141400	4714293500	91200	91400	91600	91200	398
349	20231106	141300	4677978100	91500	91600	91600	91500	71
350	20231106	141200	4671477400	91400	91400	91400	91400	8
351	20231106	141100	4670746200	91500	91600	91600	91300	34
352	20231106	141000	4667634900	91400	91300	91500	91300	20
353	20231106	140900	4665805900	91300	91200	91400	91200	60
354	20231106	140800	4660327500	91300	91300	91400	91200	44
355	20231106	140700	4656308200	91300	91300	91400	91200	23
356	20231106	140600	4654208400	91400	91400	91500	91400	23
357	20231106	140500	4652104900	91500	91400	91500	91400	56
358	20231106	140400	4646981800	91400	91600	91600	91400	34
359	20231106	140300	4643871000	91500	91500	91600	91500	35
360	20231106	140200	4640665500	91500	91700	91700	91500	50
361	20231106	140100	4636083900	91600	91700	91700	91600	31
362	20231106	140000	4633241700	91700	91800	91900	91700	51
363	20231106	135900	4628558600	91900	91800	91900	91800	45
364	20231106	135800	4624425900	91800	91900	91900	91800	93
365	20231106	135700	4615880800	91800	91700	91900	91700	21
366	20231106	135600	4613953400	91800	91700	91800	91700	75
367	20231106	135500	4607074300	91700	91500	91700	91500	19
368	20231106	135400	4605335100	91700	91600	91800	91600	45
369	20231106	135300	4601205500	91700	91500	91800	91500	33
370	20231106	135200	4598179100	91600	91400	91600	91400	117
371	20231106	135100	4587482500	91500	91300	91500	91300	46
372	20231106	135000	4583274100	91300	91400	91400	91300	54
373	20231106	134900	4578338600	91500	91300	91500	91300	96
374	20231106	134800	4569560800	91300	91300	91300	91100	123
375	20231106	134700	4558347700	91400	91500	91500	91400	17
376	20231106	134600	4556792300	91500	91300	91500	91300	52
377	20231106	134500	4552044300	91300	91200	91400	91200	43
378	20231106	134400	4548115700	91400	91600	91600	91400	40
379	20231106	134300	4544452100	91500	91300	91500	91300	24
380	20231106	134200	4542256300	91300	91400	91400	91300	48
381	20231106	134100	4537869200	91100	91400	91500	91100	87
382	20231106	134000	4529915600	91500	91500	91500	91500	35
383	20231106	133900	4526713100	91400	91300	91500	91300	186
384	20231106	133800	4509726300	91100	91200	91300	91100	47
385	20231106	133700	4505437200	91200	91200	91200	91000	107
386	20231106	133600	4495679400	91300	91100	91300	91100	52
387	20231106	133500	4490933600	91200	91100	91200	91100	54
388	20231106	133400	4486014000	91100	91300	91300	91100	66
389	20231106	133300	4479994500	91200	91500	91500	91200	26
390	20231106	133200	4477620500	91500	91400	91500	91400	31
391	20231106	133100	4474787000	91400	91400	91400	91200	43
392	20231106	133000	4470857400	91400	91400	91500	91400	19
393	20231106	132900	4469120600	91400	91500	91500	91400	42
394	20231106	132800	4465277700	91400	91500	91500	91400	41
395	20231106	132700	4461526400	91400	91400	91400	91400	9
396	20231106	132600	4460703800	91500	91400	91500	91400	59
397	20231106	132500	4455308000	91300	91400	91400	91300	8
398	20231106	132400	4454577000	91400	91300	91400	91300	220
399	20231106	132300	4434487300	91300	91300	91300	91200	35
400	20231106	132200	4431292000	91300	91300	91300	91300	18
401	20231106	132100	4429648600	91300	91300	91300	91200	48
402	20231106	132000	4425266500	91200	91200	91200	91100	29
403	20231106	131900	4422621900	91200	91300	91300	91200	32
404	20231106	131800	4419700600	91100	91200	91300	91100	74
405	20231106	131700	4412949300	91300	91500	91500	91200	41
406	20231106	131600	4409200500	91500	91500	91500	91500	16
407	20231106	131500	4407736500	91500	91500	91500	91400	33
408	20231106	131400	4404717200	91500	91500	91500	91400	46
409	20231106	131300	4400508500	91500	91500	91500	91500	30
410	20231106	131200	4397763500	91500	91400	91500	91400	22
411	20231106	131100	4395750800	91500	91500	91500	91500	32
412	20231106	131000	4392822800	91500	91500	91500	91500	41
413	20231106	130900	4389071300	91200	91400	91400	91200	51
414	20231106	130800	4384410700	91500	91500	91500	91500	28
415	20231106	130700	4381848700	91400	91400	91400	91400	25
416	20231106	130600	4379563700	91200	91400	91400	91200	38
417	20231106	130500	4376093400	91500	91700	91700	91500	51
418	20231106	130400	4371421800	91500	91200	91500	91200	152
419	20231106	130300	4357514900	91200	91500	91500	91200	81
420	20231106	130200	4350108600	91400	91200	91400	91200	47
421	20231106	130100	4345814900	91200	91100	91200	91100	7
422	20231106	130000	4345176900	91100	91200	91400	91000	305
423	20231106	125900	4317382900	91300	91600	91600	91300	150
424	20231106	125800	4303671800	91600	91600	91700	91500	60
425	20231106	125700	4298175900	91700	91700	91700	91700	43
426	20231106	125600	4294232800	91700	91700	91700	91700	19
427	20231106	125500	4292490500	91700	91800	91800	91600	49
428	20231106	125400	4287995900	91800	91700	91800	91700	26
429	20231106	125300	4285609200	91700	91700	91700	91700	33
430	20231106	125200	4282583100	91700	91800	91900	91600	80
431	20231106	125100	4275247200	91800	91700	91800	91700	27
432	20231106	125000	4272771100	91700	91800	91800	91700	39
433	20231106	124900	4269193100	91800	91800	91900	91700	54
434	20231106	124800	4264235900	91700	91700	91700	91700	22
435	20231106	124700	4262218500	91800	91600	91800	91600	28
436	20231106	124600	4259652000	91600	91500	91600	91500	120
437	20231106	124500	4248660600	91500	91400	91500	91400	65
438	20231106	124400	4242718300	91100	91300	91300	91100	103
439	20231106	124300	4233324100	91500	91600	91800	91500	77
440	20231106	124200	4226273500	91600	91700	91700	91600	53
441	20231106	124100	4221416000	91700	91900	91900	91700	56
442	20231106	124000	4216276500	92000	92000	92000	91800	67
443	20231106	123900	4210116800	91900	91900	91900	91900	1
444	20231106	123800	4210024900	91800	92000	92000	91800	95
445	20231106	123700	4201297400	91900	92000	92000	91900	19
446	20231106	123600	4199549600	91900	92100	92100	91900	104
447	20231106	123500	4189988900	91900	92000	92200	91900	65
448	20231106	123400	4184006900	92200	92200	92300	92100	94
449	20231106	123300	4175337100	92200	92100	92500	92100	439
450	20231106	123200	4134795800	92000	91900	92000	91900	127
451	20231106	123100	4123113300	92000	91800	92000	91800	62
452	20231106	123000	4117414900	91800	91500	91800	91500	5
453	20231106	122900	4116957100	91500	91800	91800	91500	45
454	20231106	122800	4112828800	91800	91800	91900	91800	103
455	20231106	122700	4103370400	91800	92000	92000	91800	152
456	20231106	122600	4089409600	92000	91800	92000	91800	356
457	20231106	122500	4056691500	91900	91900	91900	91800	82
458	20231106	122400	4049157700	91800	91600	91800	91600	206
459	20231106	122300	4030252100	91600	91600	91600	91600	36
460	20231106	122200	4026954500	91600	91600	91700	91600	42
461	20231106	122100	4023105900	91600	91800	91900	91600	254
462	20231106	122000	3999809900	91800	91800	91900	91700	37
463	20231106	121900	3996413100	91900	91900	91900	91800	30
464	20231106	121800	3993657500	91700	91700	91900	91700	205
465	20231106	121700	3974843100	91600	91500	91700	91500	47
466	20231106	121600	3970538800	91600	91400	91600	91400	64
467	20231106	121500	3964683900	91300	91400	91400	91300	32
468	20231106	121400	3961759200	91200	91300	91400	91200	33
469	20231106	121300	3958747300	91300	91200	91400	91200	469
470	20231106	121200	3915922000	91200	90800	91200	90800	229
471	20231106	121100	3895080000	90800	90800	90800	90700	104
472	20231106	121000	3885638300	90700	90800	90800	90500	70
473	20231106	120900	3879290900	90800	91000	91000	90800	135
474	20231106	120800	3867032500	91100	90900	91100	90900	47
475	20231106	120700	3862755100	91000	91100	91100	91000	20
476	20231106	120600	3860933300	91100	91000	91200	91000	102
477	20231106	120500	3851634500	91100	91100	91100	91000	38
478	20231106	120400	3848173000	91000	91200	91300	91000	22
479	20231106	120300	3846167100	91200	91300	91300	91200	42
480	20231106	120200	3842335200	91000	91100	91100	91000	127
481	20231106	120100	3830770600	91200	91300	91300	91200	50
482	20231106	120000	3826210100	91100	91200	91200	91100	25
483	20231106	115900	3823931300	91000	91200	91200	90800	84
484	20231106	115800	3816284400	91100	91100	91100	91000	63
485	20231106	115700	3810547800	91100	91000	91100	90900	105
486	20231106	115600	3800984800	91000	90800	91000	90800	99
487	20231106	115500	3791986500	90800	90700	90900	90700	47
488	20231106	115400	3787715800	90800	90600	90800	90600	92
489	20231106	115300	3779363600	90700	90300	90700	90300	128
490	20231106	115200	3767776000	90300	90400	90400	90300	38
491	20231106	115100	3764341400	90300	89600	90300	89600	29
492	20231106	115000	3761728500	90100	90400	90400	90100	66
493	20231106	114900	3755766200	90400	90400	90400	90400	13
494	20231106	114800	3754591000	90500	90500	90500	90400	28
495	20231106	114700	3752057300	90400	90300	90400	90300	19
496	20231106	114600	3750341000	90200	90200	90200	90100	59
497	20231106	114500	3745020700	90200	90400	90400	90200	89
498	20231106	114400	3736990500	90400	90400	90500	90400	29
499	20231106	114300	3734368800	90400	90600	90600	90400	30
500	20231106	114200	3731656500	90400	90500	90500	90400	27
501	20231106	114100	3729214200	90600	90400	90600	90400	96
502	20231106	114000	3720522900	90400	90400	90400	90400	33
503	20231106	113900	3717539700	90300	90300	90400	90300	28
504	20231106	113800	3715009700	90300	90200	90300	90100	48
505	20231106	113700	3710676900	90200	90200	90200	90200	38
506	20231106	113600	3707249300	90100	90300	90400	90100	134
507	20231106	113500	3695156200	90300	90100	90300	89800	104
508	20231106	113400	3685787900	88900	90500	90600	88900	311
509	20231106	113300	3657862600	90700	90700	90800	90700	31
510	20231106	113200	3655049100	90700	90600	90700	90600	120
511	20231106	113100	3644174600	90600	90400	90600	90300	148
512	20231106	113000	3630795200	90400	90700	90800	90400	42
513	20231106	112900	3626986300	90600	90600	90600	90600	38
514	20231106	112800	3623543500	90600	90800	90800	90600	74
515	20231106	112700	3616830100	90800	90900	90900	90600	56
516	20231106	112600	3611747700	90900	90800	90900	90600	2573
517	20231106	112500	3378119000	90900	91100	91100	90800	1261
518	20231106	112400	3263611600	91100	91200	91200	91100	69
519	20231106	112300	3257318900	91100	91200	91200	91100	15
520	20231106	112200	3255951500	91200	91400	91400	91200	63
521	20231106	112100	3250198300	91500	91300	91500	91300	203
522	20231106	112000	3231629800	91400	91000	91400	90900	185
523	20231106	111900	3214762600	91200	91100	91200	91100	49
524	20231106	111800	3210294000	91100	91500	91500	91100	207
525	20231106	111700	3191390900	91500	91200	91500	91200	75
526	20231106	111600	3184536000	91200	90900	91200	90900	148
527	20231106	111500	3171066000	91000	90900	91000	90900	14
528	20231106	111400	3169793000	90900	90200	91000	90200	712
529	20231106	111300	3105236900	90200	90300	90300	90200	30
530	20231106	111200	3102529400	90200	89700	90200	89700	583
531	20231106	111100	3050090100	89600	89600	89700	89600	41
532	20231106	111000	3046415200	89500	89500	89500	89400	108
533	20231106	110900	3036758600	89600	89200	89700	89100	204
534	20231106	110800	3018522300	89100	89400	89500	89100	131
535	20231106	110700	3006830400	89400	89400	89500	89400	31
536	20231106	110600	3004058300	89300	89400	89400	89200	410
537	20231106	110500	2967445000	89400	89500	89500	89400	47
538	20231106	110400	2963241900	89400	89700	89700	89300	167
539	20231106	110300	2948286300	89700	89900	90000	89600	244
540	20231106	110200	2926378000	90100	89900	90100	89900	17
541	20231106	110100	2924849500	89900	89800	90100	89800	71
542	20231106	110000	2918470200	89800	90000	90100	89800	131
543	20231106	105900	2906691200	89900	90000	90000	89900	2
544	20231106	105800	2906511300	90100	90100	90300	89900	542
545	20231106	105700	2857662600	90600	90000	90600	90000	241
546	20231106	105600	2835961700	90100	89900	90800	89900	230
547	20231106	105500	2815133200	89900	89200	90400	89200	563
548	20231106	105400	2764586300	89300	89200	89300	89200	115
549	20231106	105300	2754316900	89200	88800	89200	88800	261
550	20231106	105200	2731056300	88800	88600	88800	88600	183
551	20231106	105100	2714831800	88500	88500	88500	88500	0
552	20231106	105000	2714831800	88500	88500	88500	88500	23
553	20231106	104900	2712796300	88500	88600	88600	88500	58
554	20231106	104800	2707657700	88600	88600	88600	88600	1
555	20231106	104700	2707569100	88600	88500	88600	88500	6
556	20231106	104600	2707037600	88600	88500	88600	88300	90
557	20231106	104500	2699078300	88500	88500	88500	88500	30
558	20231106	104400	2696423300	88500	88800	88800	88500	367
559	20231106	104300	2663865500	88900	89100	89100	88900	340
560	20231106	104200	2633589900	89100	89200	89200	89100	60
561	20231106	104100	2628240800	89200	89300	89400	89200	153
562	20231106	104000	2614569800	89400	89300	89400	89300	19
563	20231106	103900	2612871700	89400	89400	89400	89400	1
564	20231106	103800	2612782300	89300	89100	89300	89100	65
565	20231106	103700	2606978800	89200	89200	89200	89200	84
566	20231106	103600	2599486000	89100	89100	89100	89100	7
567	20231106	103500	2598862300	89100	89100	89100	89100	9
568	20231106	103400	2598060400	89100	88900	89100	88900	61
569	20231106	103300	2592626800	88900	89100	89100	88900	212
570	20231106	103200	2573765100	89100	89100	89100	89100	6
571	20231106	103100	2573230500	89100	88700	89300	88700	247
572	20231106	103000	2551235600	88600	88700	88700	88600	129
573	20231106	102900	2539799300	88700	89100	89100	88700	79
574	20231106	102800	2532779800	89100	88600	89100	88500	60
575	20231106	102700	2527458100	88500	88600	88600	88500	88
576	20231106	102600	2519661500	88700	88900	89100	88700	32
577	20231106	102500	2516814300	88800	88800	88800	88800	19
578	20231106	102400	2515127100	88700	88700	88700	88700	75
579	20231106	102300	2508474600	88800	88900	89000	88800	314
580	20231106	102200	2480583000	89000	88500	89000	88500	328
581	20231106	102100	2451521300	88400	88100	88400	88000	409
582	20231106	102000	2415465500	88100	88100	88100	87600	719
583	20231106	101900	2352284100	88200	87800	88400	87800	320
584	20231106	101800	2324079000	87600	87600	87600	87600	0
585	20231106	101700	2324079000	87600	87600	87600	87600	9
586	20231106	101600	2323290600	87500	87000	87500	87000	103
587	20231106	101500	2314304400	86900	86700	87000	86700	225
588	20231106	101400	2294746200	86900	86800	86900	86700	381
589	20231106	101300	2261690400	86900	87100	87100	86900	502
590	20231106	101200	2218015900	87100	87000	87100	87000	20
591	20231106	101100	2216275800	87000	87200	87200	87000	305
592	20231106	101000	2189706600	87200	87100	87200	87100	22
593	20231106	100900	2187790200	87100	87100	87200	87100	273
594	20231106	100800	2163989200	87100	87300	87300	87100	258
595	20231106	100700	2141474900	87300	87400	87400	87300	469
596	20231106	100600	2100502800	87600	87600	87600	87600	2
597	20231106	100500	2100327600	87600	87600	87600	87500	30
598	20231106	100400	2097701800	87600	87700	87800	87600	107
599	20231106	100300	2088318000	87600	87600	87600	87600	5
600	20231106	100200	2087880000	87700	87700	87700	87700	6
601	20231106	100100	2087353800	87400	87400	87400	87400	17
602	20231106	100000	2085868000	87400	87300	87400	87300	46
603	20231106	095900	2081850100	87400	87400	87400	87400	26
604	20231106	095800	2079577700	87400	87400	87400	87400	15
605	20231106	095700	2078266700	87300	87500	87500	87300	314
606	20231106	095600	2050839800	87600	88000	88000	87600	309
607	20231106	095500	2023711500	88000	88000	88400	88000	403
608	20231106	095400	1988087900	88400	88000	88400	88000	563
609	20231106	095300	1938342300	88400	88600	88600	87800	60
610	20231106	095200	1933054700	88600	87700	88600	87600	623
611	20231106	095100	1878384600	87700	87600	87700	87500	85
612	20231106	095000	1870937700	87600	87500	87600	87500	211
613	20231106	094900	1852474800	87500	87600	87600	87500	82
614	20231106	094800	1845292800	87700	87700	87700	87700	34
615	20231106	094700	1842311000	87900	87900	87900	87700	84
616	20231106	094600	1834931900	87800	87800	87800	87800	74
617	20231106	094500	1828434700	87600	87600	87600	87600	8
618	20231106	094400	1827733900	87600	87700	87900	87500	708
619	20231106	094300	1765734200	87800	88000	88000	87600	166
620	20231106	094200	1751175900	88000	88100	88100	88000	74
621	20231106	094100	1744659900	88300	88300	88300	88200	70
622	20231106	094000	1738479700	88500	88500	88500	88500	22
623	20231106	093900	1736532700	88500	88300	88500	88300	35
624	20231106	093800	1733439900	88300	88200	88300	87800	332
625	20231106	093700	1704204200	88100	87400	88100	87400	477
626	20231106	093600	1662295100	87600	88000	88000	87300	176
627	20231106	093500	1646887300	88000	87200	88000	87000	715
628	20231106	093400	1584265600	87000	87100	87200	86900	662
629	20231106	093300	1526701000	87100	87600	87600	87100	845
630	20231106	093200	1452899900	87600	87600	87600	87500	127
631	20231106	093100	1441776600	87700	87500	87700	87500	24
632	20231106	093000	1439673500	87500	87900	87900	87400	688
633	20231106	092900	1379320900	88000	88000	88000	87900	73
634	20231106	092800	1372899500	88000	87700	88000	87700	148
635	20231106	092700	1359898900	87600	87300	87600	87300	172
636	20231106	092600	1344858000	87100	87500	87500	86900	1023
637	20231106	092500	1255724200	87500	87400	87900	87300	374
638	20231106	092400	1222996900	87300	87600	87700	87300	353
639	20231106	092300	1192123100	87300	87800	87900	87300	652
640	20231106	092200	1135060700	88000	88400	88500	87500	901
641	20231106	092100	1055555700	88300	88800	88800	88300	121
642	20231106	092000	1044848000	88800	89000	89100	88800	93
643	20231106	091900	1036569200	89000	88000	89100	87400	630
644	20231106	091800	980780400	88000	88600	88900	88000	350
645	20231106	091700	949744200	88000	88500	88500	88000	1007
646	20231106	091600	860957200	88500	88800	89000	88500	316
647	20231106	091500	832892500	88700	88000	88700	87400	2037
648	20231106	091400	654080500	88100	88900	88900	88100	551
649	20231106	091300	605288600	88900	88400	89000	88100	251
650	20231106	091200	583065900	88600	88400	89200	88300	449
651	20231106	091100	543165100	88300	87600	88700	87500	202
652	20231106	091000	525353500	87300	87400	88800	87200	600
653	20231106	090900	472728300	88000	86800	88000	86000	1085
654	20231106	090800	377926900	86800	89000	89100	82500	2659
655	20231106	090700	149499300	88500	90000	90000	88500	554
656	20231106	090600	100200200	90100	91000	91100	90100	231
657	20231106	090500	79259300	91300	91100	91300	91100	112
658	20231106	090400	69045300	91100	91300	91300	91100	13
659	20231106	090300	67858800	91300	91300	91300	91300	8
660	20231106	090200	67128400	91100	91600	91600	91100	103
661	20231106	090100	57725100	91600	91800	92500	91600	139
662	20231106	090000	44953300	91800	91000	91900	91000	493