KissMeData/215000/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	203600	1672010200	87600	87600	87600	87600	333
3	20231101	203500	1672010200	87600	87600	87600	87600	0
4	20231101	203400	1672010200	87600	87600	87600	87600	0
5	20231101	203300	1672010200	87600	87600	87600	87600	0
6	20231101	203200	1672010200	87600	87600	87600	87600	0
7	20231101	203100	1672010200	87600	87600	87600	87600	0
8	20231101	203000	1672010200	87600	87600	87600	87600	0
9	20231101	202900	1672010200	87600	87600	87600	87600	0
10	20231101	202800	1672010200	87600	87600	87600	87600	0
11	20231101	202700	1672010200	87600	87600	87600	87600	0
12	20231101	202600	1672010200	87600	87600	87600	87600	0
13	20231101	202500	1672010200	87600	87600	87600	87600	0
14	20231101	202400	1672010200	87600	87600	87600	87600	0
15	20231101	202300	1672010200	87600	87600	87600	87600	0
16	20231101	202200	1672010200	87600	87600	87600	87600	0
17	20231101	202100	1672010200	87600	87600	87600	87600	0
18	20231101	202000	1672010200	87600	87600	87600	87600	0
19	20231101	201900	1672010200	87600	87600	87600	87600	0
20	20231101	201800	1672010200	87600	87600	87600	87600	0
21	20231101	201700	1672010200	87600	87600	87600	87600	0
22	20231101	201600	1672010200	87600	87600	87600	87600	0
23	20231101	201500	1672010200	87600	87600	87600	87600	0
24	20231101	201400	1672010200	87600	87600	87600	87600	0
25	20231101	201300	1672010200	87600	87600	87600	87600	0
26	20231101	201200	1672010200	87600	87600	87600	87600	0
27	20231101	201100	1672010200	87600	87600	87600	87600	0
28	20231101	201000	1672010200	87600	87600	87600	87600	0
29	20231101	200900	1672010200	87600	87600	87600	87600	0
30	20231101	200800	1672010200	87600	87600	87600	87600	0
31	20231101	200700	1672010200	87600	87600	87600	87600	0
32	20231101	200600	1672010200	87600	87600	87600	87600	333
33	20231101	200500	1672010200	87600	87600	87600	87600	0
34	20231101	200400	1672010200	87600	87600	87600	87600	0
35	20231101	200300	1672010200	87600	87600	87600	87600	0
36	20231101	200200	1672010200	87600	87600	87600	87600	0
37	20231101	200100	1672010200	87600	87600	87600	87600	0
38	20231101	200000	1672010200	87600	87600	87600	87600	0
39	20231101	195900	1672010200	87600	87600	87600	87600	0
40	20231101	195800	1672010200	87600	87600	87600	87600	0
41	20231101	195700	1672010200	87600	87600	87600	87600	0
42	20231101	195600	1672010200	87600	87600	87600	87600	0
43	20231101	195500	1672010200	87600	87600	87600	87600	0
44	20231101	195400	1672010200	87600	87600	87600	87600	0
45	20231101	195300	1672010200	87600	87600	87600	87600	0
46	20231101	195200	1672010200	87600	87600	87600	87600	0
47	20231101	195100	1672010200	87600	87600	87600	87600	0
48	20231101	195000	1672010200	87600	87600	87600	87600	0
49	20231101	194900	1672010200	87600	87600	87600	87600	0
50	20231101	194800	1672010200	87600	87600	87600	87600	0
51	20231101	194700	1672010200	87600	87600	87600	87600	0
52	20231101	194600	1672010200	87600	87600	87600	87600	0
53	20231101	194500	1672010200	87600	87600	87600	87600	0
54	20231101	194400	1672010200	87600	87600	87600	87600	0
55	20231101	194300	1672010200	87600	87600	87600	87600	0
56	20231101	194200	1672010200	87600	87600	87600	87600	0
57	20231101	194100	1672010200	87600	87600	87600	87600	0
58	20231101	194000	1672010200	87600	87600	87600	87600	0
59	20231101	193900	1672010200	87600	87600	87600	87600	0
60	20231101	193800	1672010200	87600	87600	87600	87600	0
61	20231101	193700	1672010200	87600	87600	87600	87600	0
62	20231101	193600	1672010200	87600	87600	87600	87600	333
63	20231101	193500	1672010200	87600	87600	87600	87600	0
64	20231101	193400	1672010200	87600	87600	87600	87600	0
65	20231101	193300	1672010200	87600	87600	87600	87600	0
66	20231101	193200	1672010200	87600	87600	87600	87600	0
67	20231101	193100	1672010200	87600	87600	87600	87600	0
68	20231101	193000	1672010200	87600	87600	87600	87600	0
69	20231101	192900	1672010200	87600	87600	87600	87600	0
70	20231101	192800	1672010200	87600	87600	87600	87600	0
71	20231101	192700	1672010200	87600	87600	87600	87600	0
72	20231101	192600	1672010200	87600	87600	87600	87600	0
73	20231101	192500	1672010200	87600	87600	87600	87600	0
74	20231101	192400	1672010200	87600	87600	87600	87600	0
75	20231101	192300	1672010200	87600	87600	87600	87600	0
76	20231101	192200	1672010200	87600	87600	87600	87600	0
77	20231101	192100	1672010200	87600	87600	87600	87600	0
78	20231101	192000	1672010200	87600	87600	87600	87600	0
79	20231101	191900	1672010200	87600	87600	87600	87600	0
80	20231101	191800	1672010200	87600	87600	87600	87600	0
81	20231101	191700	1672010200	87600	87600	87600	87600	0
82	20231101	191600	1672010200	87600	87600	87600	87600	0
83	20231101	191500	1672010200	87600	87600	87600	87600	0
84	20231101	191400	1672010200	87600	87600	87600	87600	0
85	20231101	191300	1672010200	87600	87600	87600	87600	0
86	20231101	191200	1672010200	87600	87600	87600	87600	0
87	20231101	191100	1672010200	87600	87600	87600	87600	0
88	20231101	191000	1672010200	87600	87600	87600	87600	0
89	20231101	190900	1672010200	87600	87600	87600	87600	0
90	20231101	190800	1672010200	87600	87600	87600	87600	0
91	20231101	190700	1672010200	87600	87600	87600	87600	0
92	20231101	190600	1672010200	87600	87600	87600	87600	333
93	20231101	190500	1672010200	87600	87600	87600	87600	0
94	20231101	190400	1672010200	87600	87600	87600	87600	0
95	20231101	190300	1672010200	87600	87600	87600	87600	0
96	20231101	190200	1672010200	87600	87600	87600	87600	0
97	20231101	190100	1672010200	87600	87600	87600	87600	0
98	20231101	190000	1672010200	87600	87600	87600	87600	0
99	20231101	185900	1672010200	87600	87600	87600	87600	0
100	20231101	185800	1672010200	87600	87600	87600	87600	0
101	20231101	185700	1672010200	87600	87600	87600	87600	0
102	20231101	185600	1672010200	87600	87600	87600	87600	0
103	20231101	185500	1672010200	87600	87600	87600	87600	0
104	20231101	185400	1672010200	87600	87600	87600	87600	0
105	20231101	185300	1672010200	87600	87600	87600	87600	0
106	20231101	185200	1672010200	87600	87600	87600	87600	0
107	20231101	185100	1672010200	87600	87600	87600	87600	0
108	20231101	185000	1672010200	87600	87600	87600	87600	0
109	20231101	184900	1672010200	87600	87600	87600	87600	0
110	20231101	184800	1672010200	87600	87600	87600	87600	0
111	20231101	184700	1672010200	87600	87600	87600	87600	0
112	20231101	184600	1672010200	87600	87600	87600	87600	0
113	20231101	184500	1672010200	87600	87600	87600	87600	0
114	20231101	184400	1672010200	87600	87600	87600	87600	0
115	20231101	184300	1672010200	87600	87600	87600	87600	0
116	20231101	184200	1672010200	87600	87600	87600	87600	0
117	20231101	184100	1672010200	87600	87600	87600	87600	0
118	20231101	184000	1672010200	87600	87600	87600	87600	0
119	20231101	183900	1672010200	87600	87600	87600	87600	0
120	20231101	183800	1672010200	87600	87600	87600	87600	0
121	20231101	183700	1672010200	87600	87600	87600	87600	0
122	20231101	183600	1672010200	87600	87600	87600	87600	333
123	20231101	183500	1672010200	87600	87600	87600	87600	0
124	20231101	183400	1672010200	87600	87600	87600	87600	0
125	20231101	183300	1672010200	87600	87600	87600	87600	0
126	20231101	183200	1672010200	87600	87600	87600	87600	0
127	20231101	183100	1672010200	87600	87600	87600	87600	0
128	20231101	183000	1672010200	87600	87600	87600	87600	0
129	20231101	182900	1672010200	87600	87600	87600	87600	0
130	20231101	182800	1672010200	87600	87600	87600	87600	0
131	20231101	182700	1672010200	87600	87600	87600	87600	0
132	20231101	182600	1672010200	87600	87600	87600	87600	0
133	20231101	182500	1672010200	87600	87600	87600	87600	0
134	20231101	182400	1672010200	87600	87600	87600	87600	0
135	20231101	182300	1672010200	87600	87600	87600	87600	0
136	20231101	182200	1672010200	87600	87600	87600	87600	0
137	20231101	182100	1672010200	87600	87600	87600	87600	0
138	20231101	182000	1672010200	87600	87600	87600	87600	0
139	20231101	181900	1672010200	87600	87600	87600	87600	0
140	20231101	181800	1672010200	87600	87600	87600	87600	0
141	20231101	181700	1672010200	87600	87600	87600	87600	0
142	20231101	181600	1672010200	87600	87600	87600	87600	0
143	20231101	181500	1672010200	87600	87600	87600	87600	0
144	20231101	181400	1672010200	87600	87600	87600	87600	0
145	20231101	181300	1672010200	87600	87600	87600	87600	0
146	20231101	181200	1672010200	87600	87600	87600	87600	0
147	20231101	181100	1672010200	87600	87600	87600	87600	0
148	20231101	181000	1672010200	87600	87600	87600	87600	0
149	20231101	180900	1672010200	87600	87600	87600	87600	0
150	20231101	180800	1672010200	87600	87600	87600	87600	0
151	20231101	180700	1672010200	87600	87600	87600	87600	0
152	20231101	180600	1672010200	87600	87600	87600	87600	333
153	20231101	180500	1672010200	87600	87600	87600	87600	0
154	20231101	180400	1672010200	87600	87600	87600	87600	0
155	20231101	180300	1672010200	87600	87600	87600	87600	0
156	20231101	180200	1672010200	87600	87600	87600	87600	0
157	20231101	180100	1672010200	87600	87600	87600	87600	0
158	20231101	180000	1672010200	87600	87600	87600	87600	0
159	20231101	175900	1672010200	87600	87600	87600	87600	0
160	20231101	175800	1672010200	87600	87600	87600	87600	0
161	20231101	175700	1672010200	87600	87600	87600	87600	0
162	20231101	175600	1672010200	87600	87600	87600	87600	0
163	20231101	175500	1672010200	87600	87600	87600	87600	0
164	20231101	175400	1672010200	87600	87600	87600	87600	0
165	20231101	175300	1672010200	87600	87600	87600	87600	0
166	20231101	175200	1672010200	87600	87600	87600	87600	0
167	20231101	175100	1672010200	87600	87600	87600	87600	0
168	20231101	175000	1672010200	87600	87600	87600	87600	0
169	20231101	174900	1672010200	87600	87600	87600	87600	0
170	20231101	174800	1672010200	87600	87600	87600	87600	0
171	20231101	174700	1672010200	87600	87600	87600	87600	0
172	20231101	174600	1672010200	87600	87600	87600	87600	0
173	20231101	174500	1672010200	87600	87600	87600	87600	0
174	20231101	174400	1672010200	87600	87600	87600	87600	0
175	20231101	174300	1672010200	87600	87600	87600	87600	0
176	20231101	174200	1672010200	87600	87600	87600	87600	0
177	20231101	174100	1672010200	87600	87600	87600	87600	0
178	20231101	174000	1672010200	87600	87600	87600	87600	0
179	20231101	173900	1672010200	87600	87600	87600	87600	0
180	20231101	173800	1672010200	87600	87600	87600	87600	0
181	20231101	173700	1672010200	87600	87600	87600	87600	0
182	20231101	173600	1672010200	87600	87600	87600	87600	333
183	20231101	173500	1672010200	87600	87600	87600	87600	0
184	20231101	173400	1672010200	87600	87600	87600	87600	0
185	20231101	173300	1672010200	87600	87600	87600	87600	0
186	20231101	173200	1672010200	87600	87600	87600	87600	0
187	20231101	173100	1672010200	87600	87600	87600	87600	0
188	20231101	173000	1672010200	87600	87600	87600	87600	0
189	20231101	172900	1672010200	87600	87600	87600	87600	0
190	20231101	172800	1672010200	87600	87600	87600	87600	0
191	20231101	172700	1672010200	87600	87600	87600	87600	0
192	20231101	172600	1672010200	87600	87600	87600	87600	0
193	20231101	172500	1672010200	87600	87600	87600	87600	0
194	20231101	172400	1672010200	87600	87600	87600	87600	0
195	20231101	172300	1672010200	87600	87600	87600	87600	0
196	20231101	172200	1672010200	87600	87600	87600	87600	0
197	20231101	172100	1672010200	87600	87600	87600	87600	0
198	20231101	172000	1672010200	87600	87600	87600	87600	0
199	20231101	171900	1672010200	87600	87600	87600	87600	0
200	20231101	171800	1672010200	87600	87600	87600	87600	0
201	20231101	171700	1672010200	87600	87600	87600	87600	0
202	20231101	171600	1672010200	87600	87600	87600	87600	0
203	20231101	171500	1672010200	87600	87600	87600	87600	0
204	20231101	171400	1672010200	87600	87600	87600	87600	0
205	20231101	171300	1672010200	87600	87600	87600	87600	0
206	20231101	171200	1672010200	87600	87600	87600	87600	0
207	20231101	171100	1672010200	87600	87600	87600	87600	0
208	20231101	171000	1672010200	87600	87600	87600	87600	0
209	20231101	170900	1672010200	87600	87600	87600	87600	0
210	20231101	170800	1672010200	87600	87600	87600	87600	0
211	20231101	170700	1672010200	87600	87600	87600	87600	0
212	20231101	170600	1672010200	87600	87600	87600	87600	333
213	20231101	170500	1672010200	87600	87600	87600	87600	0
214	20231101	170400	1672010200	87600	87600	87600	87600	0
215	20231101	170300	1672010200	87600	87600	87600	87600	0
216	20231101	170200	1672010200	87600	87600	87600	87600	0
217	20231101	170100	1672010200	87600	87600	87600	87600	0
218	20231101	170000	1672010200	87600	87600	87600	87600	0
219	20231101	165900	1672010200	87600	87600	87600	87600	0
220	20231101	165800	1672010200	87600	87600	87600	87600	0
221	20231101	165700	1672010200	87600	87600	87600	87600	0
222	20231101	165600	1672010200	87600	87600	87600	87600	0
223	20231101	165500	1672010200	87600	87600	87600	87600	0
224	20231101	165400	1672010200	87600	87600	87600	87600	0
225	20231101	165300	1672010200	87600	87600	87600	87600	0
226	20231101	165200	1672010200	87600	87600	87600	87600	0
227	20231101	165100	1672010200	87600	87600	87600	87600	0
228	20231101	165000	1672010200	87600	87600	87600	87600	0
229	20231101	164900	1672010200	87600	87600	87600	87600	0
230	20231101	164800	1672010200	87600	87600	87600	87600	0
231	20231101	164700	1672010200	87600	87600	87600	87600	0
232	20231101	164600	1672010200	87600	87600	87600	87600	0
233	20231101	164500	1672010200	87600	87600	87600	87600	0
234	20231101	164400	1672010200	87600	87600	87600	87600	0
235	20231101	164300	1672010200	87600	87600	87600	87600	0
236	20231101	164200	1672010200	87600	87600	87600	87600	0
237	20231101	164100	1672010200	87600	87600	87600	87600	0
238	20231101	164000	1672010200	87600	87600	87600	87600	0
239	20231101	163900	1672010200	87600	87600	87600	87600	0
240	20231101	163800	1672010200	87600	87600	87600	87600	0
241	20231101	163700	1672010200	87600	87600	87600	87600	0
242	20231101	163600	1672010200	87600	87600	87600	87600	333
243	20231101	163500	1672010200	87600	87600	87600	87600	0
244	20231101	163400	1672010200	87600	87600	87600	87600	0
245	20231101	163300	1672010200	87600	87600	87600	87600	0
246	20231101	163200	1672010200	87600	87600	87600	87600	0
247	20231101	163100	1672010200	87600	87600	87600	87600	0
248	20231101	163000	1672010200	87600	87600	87600	87600	0
249	20231101	162900	1672010200	87600	87600	87600	87600	0
250	20231101	162800	1672010200	87600	87600	87600	87600	0
251	20231101	162700	1672010200	87600	87600	87600	87600	0
252	20231101	162600	1672010200	87600	87600	87600	87600	0
253	20231101	162500	1672010200	87600	87600	87600	87600	0
254	20231101	162400	1672010200	87600	87600	87600	87600	0
255	20231101	162300	1672010200	87600	87600	87600	87600	0
256	20231101	162200	1672010200	87600	87600	87600	87600	0
257	20231101	162100	1672010200	87600	87600	87600	87600	0
258	20231101	162000	1672010200	87600	87600	87600	87600	0
259	20231101	161900	1672010200	87600	87600	87600	87600	0
260	20231101	161800	1672010200	87600	87600	87600	87600	0
261	20231101	161700	1672010200	87600	87600	87600	87600	0
262	20231101	161600	1672010200	87600	87600	87600	87600	0
263	20231101	161500	1672010200	87600	87600	87600	87600	0
264	20231101	161400	1672010200	87600	87600	87600	87600	0
265	20231101	161300	1672010200	87600	87600	87600	87600	0
266	20231101	161200	1672010200	87600	87600	87600	87600	0
267	20231101	161100	1672010200	87600	87600	87600	87600	0
268	20231101	161000	1672010200	87600	87600	87600	87600	0
269	20231101	160900	1672010200	87600	87600	87600	87600	0
270	20231101	160800	1672010200	87600	87600	87600	87600	0
271	20231101	160700	1672010200	87600	87600	87600	87600	0
272	20231101	160600	1672010200	87600	87600	87600	87600	333
273	20231101	160500	1672010200	87600	87600	87600	87600	0
274	20231101	160400	1672010200	87600	87600	87600	87600	0
275	20231101	160300	1672010200	87600	87600	87600	87600	0
276	20231101	160200	1672010200	87600	87600	87600	87600	0
277	20231101	160100	1672010200	87600	87600	87600	87600	0
278	20231101	160000	1672010200	87600	87600	87600	87600	0
279	20231101	155900	1672010200	87600	87600	87600	87600	0
280	20231101	155800	1672010200	87600	87600	87600	87600	0
281	20231101	155700	1672010200	87600	87600	87600	87600	0
282	20231101	155600	1672010200	87600	87600	87600	87600	0
283	20231101	155500	1672010200	87600	87600	87600	87600	0
284	20231101	155400	1672010200	87600	87600	87600	87600	0
285	20231101	155300	1672010200	87600	87600	87600	87600	0
286	20231101	155200	1672010200	87600	87600	87600	87600	0
287	20231101	155100	1672010200	87600	87600	87600	87600	0
288	20231101	155000	1672010200	87600	87600	87600	87600	0
289	20231101	154900	1672010200	87600	87600	87600	87600	0
290	20231101	154800	1672010200	87600	87600	87600	87600	0
291	20231101	154700	1672010200	87600	87600	87600	87600	0
292	20231101	154600	1672010200	87600	87600	87600	87600	0
293	20231101	154500	1672010200	87600	87600	87600	87600	0
294	20231101	154400	1672010200	87600	87600	87600	87600	0
295	20231101	154300	1672010200	87600	87600	87600	87600	0
296	20231101	154200	1672010200	87600	87600	87600	87600	0
297	20231101	154100	1672010200	87600	87600	87600	87600	0
298	20231101	154000	1672010200	87600	87600	87600	87600	0
299	20231101	153900	1672010200	87600	87600	87600	87600	0
300	20231101	153800	1672010200	87600	87600	87600	87600	0
301	20231101	153700	1672010200	87600	87600	87600	87600	0
302	20231101	153600	1672010200	87600	87600	87600	87600	333
303	20231101	153500	1672010200	87600	87600	87600	87600	0
304	20231101	153400	1672010200	87600	87600	87600	87600	0
305	20231101	153300	1672010200	87600	87600	87600	87600	0
306	20231101	153200	1672010200	87600	87600	87600	87600	0
307	20231101	153100	1672010200	87600	87600	87600	87600	0
308	20231101	153000	1672010200	87600	87600	87600	87600	333
309	20231101	152900	1642839400	88000	88000	88000	88000	0
310	20231101	152800	1642839400	88000	88000	88000	88000	0
311	20231101	152700	1642839400	88000	88000	88000	88000	0
312	20231101	152600	1642839400	88000	88000	88000	88000	0
313	20231101	152500	1642839400	88000	88000	88000	88000	0
314	20231101	152400	1642839400	88000	88000	88000	88000	0
315	20231101	152300	1642839400	88000	88000	88000	88000	0
316	20231101	152200	1642839400	88000	88000	88000	88000	0
317	20231101	152100	1642839400	88000	88000	88000	88000	0
318	20231101	152000	1642839400	88000	88000	88000	88000	0
319	20231101	151900	1642839400	88000	88000	88000	87600	32
320	20231101	151800	1640024600	88000	87900	88000	87600	30
321	20231101	151700	1637392200	87700	87900	88000	87700	51
322	20231101	151600	1632909500	87800	87900	87900	87800	18
323	20231101	151500	1631327500	88100	87900	88100	87900	18
324	20231101	151400	1629742900	88000	88100	88100	88000	11
325	20231101	151300	1628774300	88000	87800	88000	87800	32
326	20231101	151200	1625959500	88000	87900	88000	87900	85
327	20231101	151100	1618482900	87800	87700	87800	87700	270
328	20231101	151000	1594786600	87700	87800	87800	87700	13
329	20231101	150900	1593646300	87800	87800	87800	87800	17
330	20231101	150800	1592153700	87700	87800	87800	87700	45
331	20231101	150700	1588205700	87700	87600	87700	87600	222
332	20231101	150600	1568757000	87500	87500	87500	87500	1
333	20231101	150500	1568669500	87500	87500	87500	87500	52
334	20231101	150400	1564119500	87600	87600	87600	87600	6
335	20231101	150300	1563593900	87600	87700	87700	87500	81
336	20231101	150200	1556494500	87500	87700	87700	87500	43
337	20231101	150100	1552729000	87700	87700	87700	87700	325
338	20231101	150000	1524226500	87600	87600	87600	87400	52
339	20231101	145900	1519672700	87600	87600	87700	87600	156
340	20231101	145800	1506004300	87600	87600	87700	87600	25
341	20231101	145700	1503814200	87700	87700	87700	87700	2
342	20231101	145600	1503638800	87700	87600	87700	87600	41
343	20231101	145500	1500046400	87600	87600	87600	87600	71
344	20231101	145400	1493826800	87600	87600	87700	87600	27
345	20231101	145300	1491461000	87600	87500	87600	87500	198
346	20231101	145200	1474120400	87500	87500	87500	87500	24
347	20231101	145100	1472020400	87500	87600	87600	87500	28
348	20231101	145000	1469570000	87500	87500	87500	87500	23
349	20231101	144900	1467557500	87500	87500	87500	87500	34
350	20231101	144800	1464582500	87600	87500	87600	87500	50
351	20231101	144700	1460205100	87400	87400	87500	87400	25
352	20231101	144600	1458019800	87500	87400	87500	87300	231
353	20231101	144500	1437830000	87400	87400	87500	87400	33
354	20231101	144400	1434944700	87500	87600	87600	87500	10
355	20231101	144300	1434069100	87600	87500	87600	87400	47
356	20231101	144200	1429956300	87500	87500	87500	87500	45
357	20231101	144100	1426018800	87600	87600	87600	87500	140
358	20231101	144000	1413756700	87500	87500	87500	87400	46
359	20231101	143900	1409734400	87400	87500	87500	87400	39
360	20231101	143800	1406323000	87500	87500	87500	87500	29
361	20231101	143700	1403785500	87400	87500	87600	87400	38
362	20231101	143600	1400460700	87500	87400	87500	87400	81
363	20231101	143500	1393379200	87400	87400	87400	87400	25
364	20231101	143400	1391194200	87400	87400	87500	87400	33
365	20231101	143300	1388309800	87400	87500	87500	87400	18
366	20231101	143200	1386735700	87500	87400	87500	87400	50
367	20231101	143100	1382363100	87300	87300	87300	87300	26
368	20231101	143000	1380093300	87300	87400	87400	87300	40
369	20231101	142900	1376600100	87400	87400	87400	87300	231
370	20231101	142800	1356427300	87300	87400	87500	87300	209
371	20231101	142700	1338163500	87400	87500	87500	87400	596
372	20231101	142600	1286019900	87600	87500	87600	87500	35
373	20231101	142500	1282956500	87600	87500	87600	87500	36
374	20231101	142400	1279805700	87500	87600	87600	87500	21
375	20231101	142300	1277968000	87500	87500	87500	87500	31
376	20231101	142200	1275255500	87600	87600	87600	87500	80
377	20231101	142100	1268255300	87600	87500	87600	87500	26
378	20231101	142000	1265978500	87600	87600	87600	87600	34
379	20231101	141900	1263000100	87600	87600	87700	87600	94
380	20231101	141800	1254764200	87600	87600	87600	87600	16
381	20231101	141700	1253362600	87600	87600	87600	87600	118
382	20231101	141600	1243025800	87600	87500	87600	87500	99
383	20231101	141500	1234357600	87500	87500	87500	87500	14
384	20231101	141400	1233132600	87500	87600	87600	87500	18
385	20231101	141300	1231557000	87600	87500	87600	87500	69
386	20231101	141200	1225512900	87500	87500	87500	87500	35
387	20231101	141100	1222450400	87600	87600	87600	87600	12
388	20231101	141000	1221399200	87600	87600	87600	87500	54
389	20231101	140900	1216669900	87600	87700	87700	87600	44
390	20231101	140800	1212815300	87700	87500	87700	87500	289
391	20231101	140700	1187501200	87600	87500	87600	87500	27
392	20231101	140600	1185137700	87600	87500	87600	87500	73
393	20231101	140500	1178746700	87500	87500	87600	87500	28
394	20231101	140400	1176296600	87600	87500	87600	87500	29
395	20231101	140300	1173758800	87500	87500	87500	87500	36
396	20231101	140200	1170608800	87600	87600	87600	87600	38
397	20231101	140100	1167280000	87600	87600	87700	87600	70
398	20231101	140000	1161147400	87700	87600	87700	87600	32
399	20231101	135900	1158344100	87600	87600	87600	87600	25
400	20231101	135800	1156154100	87700	87600	87700	87600	35
401	20231101	135700	1153087400	87600	87600	87600	87600	32
402	20231101	135600	1150284200	87700	87600	87700	87600	10
403	20231101	135500	1149407500	87600	87600	87700	87600	29
404	20231101	135400	1146867000	87600	87600	87600	87600	38
405	20231101	135300	1143538200	87600	87600	87600	87600	19
406	20231101	135200	1141873800	87600	87700	87700	87600	36
407	20231101	135100	1138717900	87800	87700	87800	87700	27
408	20231101	135000	1136349400	87700	87700	87700	87700	36
409	20231101	134900	1133192200	87800	87600	87800	87600	28
410	20231101	134800	1130737200	87700	87700	87700	87600	41
411	20231101	134700	1127143200	87700	87700	87800	87700	22
412	20231101	134600	1125213600	87700	87600	87700	87600	93
413	20231101	134500	1117059400	87600	87500	87600	87500	62
414	20231101	134400	1111630100	87600	87600	87600	87600	23
415	20231101	134300	1109615300	87600	87600	87600	87600	38
416	20231101	134200	1106286500	87700	87600	87700	87600	28
417	20231101	134100	1103833000	87600	87600	87600	87500	40
418	20231101	134000	1100329100	87600	87600	87600	87600	23
419	20231101	133900	1098314300	87600	87600	87700	87500	161
420	20231101	133800	1084212800	87600	87500	87600	87500	69
421	20231101	133700	1078172700	87500	87500	87500	87500	37
422	20231101	133600	1074935200	87500	87500	87600	87500	27
423	20231101	133500	1072572100	87500	87500	87600	87500	28
424	20231101	133400	1070121800	87500	87500	87500	87500	34
425	20231101	133300	1067146800	87500	87500	87600	87500	25
426	20231101	133200	1064959200	87500	87500	87500	87500	20
427	20231101	133100	1063209200	87600	87500	87600	87500	76
428	20231101	133000	1056551900	87600	87500	87600	87400	55
429	20231101	132900	1051741100	87500	87500	87500	87500	15
430	20231101	132800	1050428600	87600	87500	87600	87500	10
431	20231101	132700	1049552900	87600	87500	87600	87500	28
432	20231101	132600	1047101900	87500	87700	87700	87500	36
433	20231101	132500	1043948800	87600	87600	87600	87600	14
434	20231101	132400	1042722400	87700	87600	87700	87600	28
435	20231101	132300	1040267600	87600	87600	87600	87600	3
436	20231101	132200	1040004800	87700	87600	87700	87600	16
437	20231101	132100	1038603100	87600	87700	87700	87600	19
438	20231101	132000	1036937600	87700	87600	87700	87600	6
439	20231101	131900	1036411700	87600	87600	87600	87600	3
440	20231101	131800	1036148900	87700	87600	87700	87600	2
441	20231101	131700	1035973600	87600	87600	87600	87600	10
442	20231101	131600	1035097600	87600	87800	87800	87600	20
443	20231101	131500	1033344400	87800	87800	87800	87800	9
444	20231101	131400	1032554200	87800	87800	87800	87800	15
445	20231101	131300	1031237200	87800	87800	87800	87800	3
446	20231101	131200	1030973800	87800	87700	87800	87700	121
447	20231101	131100	1020352500	87700	87700	87700	87700	0
448	20231101	131000	1020352500	87700	87900	87900	87700	54
449	20231101	130900	1015609700	87900	87900	87900	87800	233
450	20231101	130800	995150700	87900	87900	87900	87900	25
451	20231101	130700	992953200	87900	87900	87900	87900	6
452	20231101	130600	992425800	88000	87900	88000	87800	75
453	20231101	130500	985836100	87900	87900	87900	87900	15
454	20231101	130400	984517600	87900	87900	87900	87900	13
455	20231101	130300	983374900	87900	87800	87900	87800	101
456	20231101	130200	974500700	87900	87900	87900	87900	10
457	20231101	130100	973621700	87900	87900	87900	87900	1
458	20231101	130000	973533800	87900	87900	87900	87900	10
459	20231101	125900	972654800	87900	87900	87900	87900	1
460	20231101	125800	972566900	88000	87900	88000	87900	137
461	20231101	125700	960522500	87900	87900	87900	87900	15
462	20231101	125600	959204000	87900	87900	87900	87900	1
463	20231101	125500	959116100	87900	87900	87900	87900	8
464	20231101	125400	958412900	87900	87900	87900	87900	5
465	20231101	125300	957973400	87900	87900	87900	87900	7
466	20231101	125200	957358100	87900	87900	87900	87900	11
467	20231101	125100	956391200	87900	87900	87900	87900	3
468	20231101	125000	956127500	87900	87900	87900	87900	22
469	20231101	124900	954193700	88000	88000	88000	88000	0
470	20231101	124800	954193700	88000	88000	88000	88000	3
471	20231101	124700	953929700	87800	87800	87800	87800	10
472	20231101	124600	953051700	87800	87800	87800	87800	10
473	20231101	124500	952173700	87800	87800	87800	87800	15
474	20231101	124400	950856700	87800	87600	87800	87600	147
475	20231101	124300	937968600	87700	87700	87700	87700	31
476	20231101	124200	935249900	87700	87700	87700	87700	0
477	20231101	124100	935249900	87700	88000	88000	87700	256
478	20231101	124000	912736500	88100	88100	88100	88100	6
479	20231101	123900	912207900	88100	88100	88100	88100	0
480	20231101	123800	912207900	88100	88100	88100	88100	10
481	20231101	123700	911326900	88100	88100	88100	88100	37
482	20231101	123600	908067200	88100	88100	88100	88100	0
483	20231101	123500	908067200	88100	88100	88100	88100	9
484	20231101	123400	907274300	88100	88100	88100	88100	5
485	20231101	123300	906833800	88100	88100	88100	88100	6
486	20231101	123200	906305200	88100	88100	88100	88100	2
487	20231101	123100	906129000	88100	88100	88100	88100	0
488	20231101	123000	906129000	88100	88100	88100	88100	6
489	20231101	122900	905600400	88100	88100	88100	88100	5
490	20231101	122800	905159900	88100	88100	88100	88100	13
491	20231101	122700	904014600	88100	88100	88100	88100	0
492	20231101	122600	904014600	88100	88100	88100	88100	0
493	20231101	122500	904014600	88100	88000	88100	88000	28
494	20231101	122400	901548800	88000	88000	88000	88000	0
495	20231101	122300	901548800	88000	88000	88000	88000	10
496	20231101	122200	900668800	88000	88000	88000	88000	10
497	20231101	122100	899788800	88000	88000	88100	88000	84
498	20231101	122000	892396700	88000	88000	88000	88000	32
499	20231101	121900	889580700	88000	87900	88000	87900	45
500	20231101	121800	885620800	87900	87900	88000	87900	136
501	20231101	121700	873665200	87800	87800	87800	87800	12
502	20231101	121600	872611600	87900	87800	87900	87800	87
503	20231101	121500	864972700	87800	87800	87800	87800	11
504	20231101	121400	864006900	87800	87800	87800	87800	0
505	20231101	121300	864006900	87800	87700	87800	87700	83
506	20231101	121200	856727500	87700	87600	87700	87600	16
507	20231101	121100	855325300	87600	87600	87600	87600	0
508	20231101	121000	855325300	87600	87600	87600	87600	10
509	20231101	120900	854449300	87600	87700	87700	87600	73
510	20231101	120800	848047700	87700	87700	87800	87700	34
511	20231101	120700	845065800	87700	87700	87700	87700	5
512	20231101	120600	844627300	87800	87700	87800	87700	13
513	20231101	120500	843487000	87700	87800	87800	87700	8
514	20231101	120400	842784700	87800	87400	87800	87400	100
515	20231101	120300	834025000	87400	87600	87600	87400	123
516	20231101	120200	823263000	87700	87700	87700	87700	26
517	20231101	120100	820982800	87600	87600	87600	87600	10
518	20231101	120000	820106800	87800	87800	87800	87800	16
519	20231101	115900	818702000	87700	87900	87900	87700	81
520	20231101	115800	811590100	87900	87900	87900	87900	15
521	20231101	115700	810271600	87900	87900	87900	87900	18
522	20231101	115600	808689400	87900	87900	87900	87900	43
523	20231101	115500	804909700	87900	87900	87900	87900	11
524	20231101	115400	803942800	87900	87800	87900	87800	19
525	20231101	115300	802273700	87900	87900	87900	87900	16
526	20231101	115200	800867300	87900	87900	87900	87800	37
527	20231101	115100	797616200	87900	87900	87900	87900	12
528	20231101	115000	796561400	87900	87900	87900	87900	13
529	20231101	114900	795418700	87900	87900	87900	87800	20
530	20231101	114800	793661600	87900	87900	87900	87900	12
531	20231101	114700	792606800	87900	87900	87900	87900	19
532	20231101	114600	790936700	87900	87900	87900	87900	11
533	20231101	114500	789969800	87900	87800	87900	87800	25
534	20231101	114400	787773500	87900	87900	87900	87900	14
535	20231101	114300	786542900	87900	87900	87900	87900	11
536	20231101	114200	785576000	87800	87700	87900	87700	53
537	20231101	114100	780925400	87700	87700	87700	87700	28
538	20231101	114000	778469800	87700	87700	87700	87700	11
539	20231101	113900	777505100	87700	87700	87700	87700	12
540	20231101	113800	776452700	87700	87700	87700	87700	24
541	20231101	113700	774347900	87700	87800	87800	87600	96
542	20231101	113600	765935200	87800	87800	87800	87800	12
543	20231101	113500	764881600	87800	87900	87900	87800	63
544	20231101	113400	759349200	87900	87700	87900	87700	48
545	20231101	113300	755134900	87700	87900	87900	87600	25
546	20231101	113200	752942200	87900	87800	87900	87800	34
547	20231101	113100	749955200	87800	87900	87900	87800	27
548	20231101	113000	747583300	87900	87900	87900	87900	4
549	20231101	112900	747231700	87800	87800	87900	87800	104
550	20231101	112800	738099400	87800	87800	87800	87800	61
551	20231101	112700	732743600	87800	87600	87800	87600	93
552	20231101	112600	724592500	87600	87600	87600	87600	14
553	20231101	112500	723366100	87600	87600	87600	87600	14
554	20231101	112400	722139700	87600	87500	87600	87500	30
555	20231101	112300	719513700	87500	87500	87500	87500	15
556	20231101	112200	718201200	87500	87600	87600	87400	30
557	20231101	112100	715575800	87600	87600	87600	87600	19
558	20231101	112000	713911400	87600	87600	87600	87600	17
559	20231101	111900	712422200	87600	87700	87700	87400	37
560	20231101	111800	709182800	87700	87600	87700	87600	16
561	20231101	111700	707780300	87600	87500	87600	87500	27
562	20231101	111600	705416100	87500	87500	87500	87500	17
563	20231101	111500	703928600	87500	87600	87600	87500	36
564	20231101	111400	700777300	87600	87500	87600	87500	25
565	20231101	111300	698588300	87500	87500	87500	87500	18
566	20231101	111200	697013300	87500	87300	87500	87300	42
567	20231101	111100	693345100	87300	87300	87300	87300	15
568	20231101	111000	692035600	87200	87300	87300	87200	20
569	20231101	110900	690289700	87300	87400	87500	87200	33
570	20231101	110800	687407100	87500	87400	87500	87400	18
571	20231101	110700	685832600	87400	87400	87400	87400	25
572	20231101	110600	683647600	87400	87500	87500	87400	12
573	20231101	110500	682598000	87500	87700	87700	87400	42
574	20231101	110400	678918300	87700	87700	87700	87600	84
575	20231101	110300	671556400	87700	87700	87700	87700	38
576	20231101	110200	668223800	87700	87500	87700	87500	132
577	20231101	110100	656655100	87500	87500	87500	87400	70
578	20231101	110000	650532100	87500	87300	87600	87200	105
579	20231101	105900	641345900	87300	87200	87300	87100	61
580	20231101	105800	636026500	87100	87000	87500	87000	161
581	20231101	105700	622005000	87000	86800	87000	86800	44
582	20231101	105600	618183100	86800	86900	86900	86700	65
583	20231101	105500	612538300	86800	86700	86800	86700	89
584	20231101	105400	604815200	86600	86700	86800	86600	136
585	20231101	105300	593024100	86700	86700	86700	86600	78
586	20231101	105200	586261900	86700	86600	86700	86600	45
587	20231101	105100	582362000	86600	86600	86600	86600	6
588	20231101	105000	581842400	86600	86600	86700	86600	50
589	20231101	104900	577512300	86600	86700	86700	86600	10
590	20231101	104800	576646000	86600	86700	86700	86600	90
591	20231101	104700	568843300	86700	86700	86700	86700	9
592	20231101	104600	568063000	86800	86800	86800	86800	2
593	20231101	104500	567889400	86800	86800	86800	86800	0
594	20231101	104400	567889400	86800	86800	86800	86800	7
595	20231101	104300	567281800	86800	86700	86800	86700	56
596	20231101	104200	562426300	86700	86700	86700	86700	50
597	20231101	104100	558091300	86700	86600	86700	86600	62
598	20231101	104000	552721900	86700	86700	86700	86700	4
599	20231101	103900	552375100	86700	86700	86700	86600	147
600	20231101	103800	539633700	86700	86900	86900	86700	75
601	20231101	103700	533124200	86900	86900	86900	86800	18
602	20231101	103600	531560200	86800	86800	86800	86700	16
603	20231101	103500	530171700	86800	86800	86800	86700	37
604	20231101	103400	526962000	86800	86800	86800	86800	1
605	20231101	103300	526875200	86700	86700	86800	86700	80
606	20231101	103200	519938000	86700	86600	86700	86600	38
607	20231101	103100	516643700	86700	87000	87000	86600	392
608	20231101	103000	482594900	87100	87100	87100	87100	2
609	20231101	102900	482420700	87100	87000	87100	87000	19
610	20231101	102800	480767000	87000	87000	87000	87000	0
611	20231101	102700	480767000	87000	87000	87000	87000	12
612	20231101	102600	479723000	87000	87000	87000	87000	0
613	20231101	102500	479723000	87000	87100	87100	87000	23
614	20231101	102400	477721700	87100	87100	87100	87100	6
615	20231101	102300	477199100	87100	87100	87100	87000	185
616	20231101	102200	461087400	87100	87200	87200	87100	9
617	20231101	102100	460302800	87200	87200	87200	87200	0
618	20231101	102000	460302800	87200	87200	87200	87200	2
619	20231101	101900	460128400	87200	87200	87200	87200	7
620	20231101	101800	459518000	87100	87200	87200	87100	11
621	20231101	101700	458559600	87200	87300	87300	87100	98
622	20231101	101600	450015000	87300	87300	87300	87300	115
623	20231101	101500	439975500	87300	87300	87300	87300	1
624	20231101	101400	439888200	87300	87300	87300	87300	19
625	20231101	101300	438229500	87300	87300	87300	87300	8
626	20231101	101200	437531100	87300	87700	87700	87300	342
627	20231101	101100	407610200	87700	87700	87700	87600	16
628	20231101	101000	406208000	87700	87700	87700	87700	15
629	20231101	100900	404892500	87800	87800	87800	87800	19
630	20231101	100800	403224300	87900	87900	87900	87900	1
631	20231101	100700	403136400	87900	87900	87900	87900	0
632	20231101	100600	403136400	87900	87800	87900	87800	74
633	20231101	100500	396637300	87800	87700	87800	87700	70
634	20231101	100400	390496300	87700	87700	87700	87700	11
635	20231101	100300	389531600	87700	87700	87700	87700	3
636	20231101	100200	389268500	87700	87600	87700	87600	9
637	20231101	100100	388479900	87600	87600	87600	87600	7
638	20231101	100000	387866700	87600	87600	87600	87600	8
639	20231101	095900	387165900	87600	87500	87600	87500	72
640	20231101	095800	380865500	87500	87500	87500	87400	16
641	20231101	095700	379466300	87700	87400	87700	87400	138
642	20231101	095600	367389200	87300	87400	87400	87300	4
643	20231101	095500	367039800	87400	87400	87400	87400	5
644	20231101	095400	366602800	87400	87400	87400	87400	11
645	20231101	095300	365641400	87300	87600	87600	87300	138
646	20231101	095200	353568300	87600	87600	87700	87600	57
647	20231101	095100	348574700	87700	87700	87700	87700	21
648	20231101	095000	346733000	87600	87600	87600	87600	1
649	20231101	094900	346645400	87600	87700	87700	87600	37
650	20231101	094800	343402600	87700	87600	87700	87600	20
651	20231101	094700	341649600	87700	87700	87700	87700	16
652	20231101	094600	340246400	87700	87700	87700	87700	26
653	20231101	094500	337966200	87600	87600	87600	87600	31
654	20231101	094400	335250600	87600	87600	87600	87600	22
655	20231101	094300	333323400	87600	87600	87700	87600	14
656	20231101	094200	332096800	87600	87600	87700	87600	21
657	20231101	094100	330257100	87600	87600	87600	87600	1
658	20231101	094000	330169500	87600	87700	87700	87600	44
659	20231101	093900	326314900	87700	87600	87700	87600	55
660	20231101	093800	321496800	87600	87600	87600	87600	3
661	20231101	093700	321234000	87600	87800	87800	87600	84
662	20231101	093600	313869200	87800	87900	87900	87800	88
663	20231101	093500	306142600	87900	88100	88100	87900	202
664	20231101	093400	288362600	88200	88100	88200	88100	18
665	20231101	093300	286776700	88100	88300	88300	88100	354
666	20231101	093200	255555900	88300	88200	88300	88200	28
667	20231101	093100	253085500	88200	88100	88200	88100	24
668	20231101	093000	250969500	88200	88200	88200	88100	22
669	20231101	092900	249029600	88300	88600	88600	88300	52
670	20231101	092800	244429600	88500	88100	88600	88100	584
671	20231101	092700	192861100	88100	88100	88200	88100	19
672	20231101	092600	191187100	88100	88000	88100	88000	27
673	20231101	092500	188809600	88100	88200	88200	88100	58
674	20231101	092400	183695900	88200	88000	88200	88000	75
675	20231101	092300	177086600	88000	88000	88000	88000	13
676	20231101	092200	175942600	88000	88000	88200	88000	63
677	20231101	092100	170389700	88100	88100	88100	88000	75
678	20231101	092000	163783000	88200	88100	88200	88100	9
679	20231101	091900	162990000	88100	88100	88200	88100	34
680	20231101	091800	159994400	88100	88200	88200	88100	33
681	20231101	091700	157085000	88200	88200	88200	88200	29
682	20231101	091600	154527200	88200	88200	88300	88200	108
683	20231101	091500	144999300	88100	88100	88200	88000	54
684	20231101	091400	140241200	88100	88200	88200	88100	88
685	20231101	091300	132488300	88100	88200	88200	88100	50
686	20231101	091200	128080600	88200	88200	88200	88200	63
687	20231101	091100	122524000	88200	87800	88200	87800	668
688	20231101	091000	63855600	87800	87800	87800	87800	25
689	20231101	090900	61660600	87700	87800	87800	87700	51
690	20231101	090800	57185400	87800	87800	87800	87700	45
691	20231101	090700	53235000	87800	87800	87800	87800	14
692	20231101	090600	52005800	87800	87800	87900	87800	95
693	20231101	090500	43664700	87900	88000	88000	87800	55
694	20231101	090400	38829700	88000	88000	88100	88000	39
695	20231101	090300	35397300	88200	88300	88300	88200	15
696	20231101	090200	34073500	88300	88100	88300	88100	54
697	20231101	090100	29312100	87800	88300	88400	87800	179
698	20231101	090000	13526600	88300	87100	88300	87100	155