KissMeData/012750/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	185700	3417595100	53900	53900	53900	53900	5585
3	20231103	185600	3417595100	53900	53900	53900	53900	0
4	20231103	185500	3417595100	53900	53900	53900	53900	0
5	20231103	185400	3417595100	53900	53900	53900	53900	0
6	20231103	185300	3417595100	53900	53900	53900	53900	0
7	20231103	185200	3417595100	53900	53900	53900	53900	0
8	20231103	185100	3417595100	53900	53900	53900	53900	0
9	20231103	185000	3417595100	53900	53900	53900	53900	0
10	20231103	184900	3417595100	53900	53900	53900	53900	0
11	20231103	184800	3417595100	53900	53900	53900	53900	0
12	20231103	184700	3417595100	53900	53900	53900	53900	0
13	20231103	184600	3417595100	53900	53900	53900	53900	0
14	20231103	184500	3417595100	53900	53900	53900	53900	0
15	20231103	184400	3417595100	53900	53900	53900	53900	0
16	20231103	184300	3417595100	53900	53900	53900	53900	0
17	20231103	184200	3417595100	53900	53900	53900	53900	0
18	20231103	184100	3417595100	53900	53900	53900	53900	0
19	20231103	184000	3417595100	53900	53900	53900	53900	0
20	20231103	183900	3417595100	53900	53900	53900	53900	0
21	20231103	183800	3417595100	53900	53900	53900	53900	0
22	20231103	183700	3417595100	53900	53900	53900	53900	0
23	20231103	183600	3417595100	53900	53900	53900	53900	0
24	20231103	183500	3417595100	53900	53900	53900	53900	0
25	20231103	183400	3417595100	53900	53900	53900	53900	0
26	20231103	183300	3417595100	53900	53900	53900	53900	0
27	20231103	183200	3417595100	53900	53900	53900	53900	0
28	20231103	183100	3417595100	53900	53900	53900	53900	0
29	20231103	183000	3417595100	53900	53900	53900	53900	0
30	20231103	182900	3417595100	53900	53900	53900	53900	0
31	20231103	182800	3417595100	53900	53900	53900	53900	0
32	20231103	182700	3417595100	53900	53900	53900	53900	5585
33	20231103	182600	3417595100	53900	53900	53900	53900	0
34	20231103	182500	3417595100	53900	53900	53900	53900	0
35	20231103	182400	3417595100	53900	53900	53900	53900	0
36	20231103	182300	3417595100	53900	53900	53900	53900	0
37	20231103	182200	3417595100	53900	53900	53900	53900	0
38	20231103	182100	3417595100	53900	53900	53900	53900	0
39	20231103	182000	3417595100	53900	53900	53900	53900	0
40	20231103	181900	3417595100	53900	53900	53900	53900	0
41	20231103	181800	3417595100	53900	53900	53900	53900	0
42	20231103	181700	3417595100	53900	53900	53900	53900	0
43	20231103	181600	3417595100	53900	53900	53900	53900	0
44	20231103	181500	3417595100	53900	53900	53900	53900	0
45	20231103	181400	3417595100	53900	53900	53900	53900	0
46	20231103	181300	3417595100	53900	53900	53900	53900	0
47	20231103	181200	3417595100	53900	53900	53900	53900	0
48	20231103	181100	3417595100	53900	53900	53900	53900	0
49	20231103	181000	3417595100	53900	53900	53900	53900	0
50	20231103	180900	3417595100	53900	53900	53900	53900	0
51	20231103	180800	3417595100	53900	53900	53900	53900	0
52	20231103	180700	3417595100	53900	53900	53900	53900	0
53	20231103	180600	3417595100	53900	53900	53900	53900	0
54	20231103	180500	3417595100	53900	53900	53900	53900	0
55	20231103	180400	3417595100	53900	53900	53900	53900	0
56	20231103	180300	3417595100	53900	53900	53900	53900	0
57	20231103	180200	3417595100	53900	53900	53900	53900	0
58	20231103	180100	3417595100	53900	53900	53900	53900	0
59	20231103	180000	3417595100	53900	53900	53900	53900	0
60	20231103	175900	3417595100	53900	53900	53900	53900	0
61	20231103	175800	3417595100	53900	53900	53900	53900	0
62	20231103	175700	3417595100	53900	53900	53900	53900	5585
63	20231103	175600	3417595100	53900	53900	53900	53900	0
64	20231103	175500	3417595100	53900	53900	53900	53900	0
65	20231103	175400	3417595100	53900	53900	53900	53900	0
66	20231103	175300	3417595100	53900	53900	53900	53900	0
67	20231103	175200	3417595100	53900	53900	53900	53900	0
68	20231103	175100	3417595100	53900	53900	53900	53900	0
69	20231103	175000	3417595100	53900	53900	53900	53900	0
70	20231103	174900	3417595100	53900	53900	53900	53900	0
71	20231103	174800	3417595100	53900	53900	53900	53900	0
72	20231103	174700	3417595100	53900	53900	53900	53900	0
73	20231103	174600	3417595100	53900	53900	53900	53900	0
74	20231103	174500	3417595100	53900	53900	53900	53900	0
75	20231103	174400	3417595100	53900	53900	53900	53900	0
76	20231103	174300	3417595100	53900	53900	53900	53900	0
77	20231103	174200	3417595100	53900	53900	53900	53900	0
78	20231103	174100	3417595100	53900	53900	53900	53900	0
79	20231103	174000	3417595100	53900	53900	53900	53900	0
80	20231103	173900	3417595100	53900	53900	53900	53900	0
81	20231103	173800	3417595100	53900	53900	53900	53900	0
82	20231103	173700	3417595100	53900	53900	53900	53900	0
83	20231103	173600	3417595100	53900	53900	53900	53900	0
84	20231103	173500	3417595100	53900	53900	53900	53900	0
85	20231103	173400	3417595100	53900	53900	53900	53900	0
86	20231103	173300	3417595100	53900	53900	53900	53900	0
87	20231103	173200	3417595100	53900	53900	53900	53900	0
88	20231103	173100	3417595100	53900	53900	53900	53900	0
89	20231103	173000	3417595100	53900	53900	53900	53900	0
90	20231103	172900	3417595100	53900	53900	53900	53900	0
91	20231103	172800	3417595100	53900	53900	53900	53900	0
92	20231103	172700	3417595100	53900	53900	53900	53900	5585
93	20231103	172600	3417595100	53900	53900	53900	53900	0
94	20231103	172500	3417595100	53900	53900	53900	53900	0
95	20231103	172400	3417595100	53900	53900	53900	53900	0
96	20231103	172300	3417595100	53900	53900	53900	53900	0
97	20231103	172200	3417595100	53900	53900	53900	53900	0
98	20231103	172100	3417595100	53900	53900	53900	53900	0
99	20231103	172000	3417595100	53900	53900	53900	53900	0
100	20231103	171900	3417595100	53900	53900	53900	53900	0
101	20231103	171800	3417595100	53900	53900	53900	53900	0
102	20231103	171700	3417595100	53900	53900	53900	53900	0
103	20231103	171600	3417595100	53900	53900	53900	53900	0
104	20231103	171500	3417595100	53900	53900	53900	53900	0
105	20231103	171400	3417595100	53900	53900	53900	53900	0
106	20231103	171300	3417595100	53900	53900	53900	53900	0
107	20231103	171200	3417595100	53900	53900	53900	53900	0
108	20231103	171100	3417595100	53900	53900	53900	53900	0
109	20231103	171000	3417595100	53900	53900	53900	53900	0
110	20231103	170900	3417595100	53900	53900	53900	53900	0
111	20231103	170800	3417595100	53900	53900	53900	53900	0
112	20231103	170700	3417595100	53900	53900	53900	53900	0
113	20231103	170600	3417595100	53900	53900	53900	53900	0
114	20231103	170500	3417595100	53900	53900	53900	53900	0
115	20231103	170400	3417595100	53900	53900	53900	53900	0
116	20231103	170300	3417595100	53900	53900	53900	53900	0
117	20231103	170200	3417595100	53900	53900	53900	53900	0
118	20231103	170100	3417595100	53900	53900	53900	53900	0
119	20231103	170000	3417595100	53900	53900	53900	53900	0
120	20231103	165900	3417595100	53900	53900	53900	53900	0
121	20231103	165800	3417595100	53900	53900	53900	53900	0
122	20231103	165700	3417595100	53900	53900	53900	53900	5585
123	20231103	165600	3417595100	53900	53900	53900	53900	0
124	20231103	165500	3417595100	53900	53900	53900	53900	0
125	20231103	165400	3417595100	53900	53900	53900	53900	0
126	20231103	165300	3417595100	53900	53900	53900	53900	0
127	20231103	165200	3417595100	53900	53900	53900	53900	0
128	20231103	165100	3417595100	53900	53900	53900	53900	0
129	20231103	165000	3417595100	53900	53900	53900	53900	0
130	20231103	164900	3417595100	53900	53900	53900	53900	0
131	20231103	164800	3417595100	53900	53900	53900	53900	0
132	20231103	164700	3417595100	53900	53900	53900	53900	0
133	20231103	164600	3417595100	53900	53900	53900	53900	0
134	20231103	164500	3417595100	53900	53900	53900	53900	0
135	20231103	164400	3417595100	53900	53900	53900	53900	0
136	20231103	164300	3417595100	53900	53900	53900	53900	0
137	20231103	164200	3417595100	53900	53900	53900	53900	0
138	20231103	164100	3417595100	53900	53900	53900	53900	0
139	20231103	164000	3417595100	53900	53900	53900	53900	0
140	20231103	163900	3417595100	53900	53900	53900	53900	0
141	20231103	163800	3417595100	53900	53900	53900	53900	0
142	20231103	163700	3417595100	53900	53900	53900	53900	0
143	20231103	163600	3417595100	53900	53900	53900	53900	0
144	20231103	163500	3417595100	53900	53900	53900	53900	0
145	20231103	163400	3417595100	53900	53900	53900	53900	0
146	20231103	163300	3417595100	53900	53900	53900	53900	0
147	20231103	163200	3417595100	53900	53900	53900	53900	0
148	20231103	163100	3417595100	53900	53900	53900	53900	0
149	20231103	163000	3417595100	53900	53900	53900	53900	0
150	20231103	162900	3417595100	53900	53900	53900	53900	0
151	20231103	162800	3417595100	53900	53900	53900	53900	0
152	20231103	162700	3417595100	53900	53900	53900	53900	5585
153	20231103	162600	3417595100	53900	53900	53900	53900	0
154	20231103	162500	3417595100	53900	53900	53900	53900	0
155	20231103	162400	3417595100	53900	53900	53900	53900	0
156	20231103	162300	3417595100	53900	53900	53900	53900	0
157	20231103	162200	3417595100	53900	53900	53900	53900	0
158	20231103	162100	3417595100	53900	53900	53900	53900	0
159	20231103	162000	3417595100	53900	53900	53900	53900	0
160	20231103	161900	3417595100	53900	53900	53900	53900	0
161	20231103	161800	3417595100	53900	53900	53900	53900	0
162	20231103	161700	3417595100	53900	53900	53900	53900	0
163	20231103	161600	3417595100	53900	53900	53900	53900	0
164	20231103	161500	3417595100	53900	53900	53900	53900	0
165	20231103	161400	3417595100	53900	53900	53900	53900	0
166	20231103	161300	3417595100	53900	53900	53900	53900	0
167	20231103	161200	3417595100	53900	53900	53900	53900	0
168	20231103	161100	3417595100	53900	53900	53900	53900	0
169	20231103	161000	3417595100	53900	53900	53900	53900	0
170	20231103	160900	3417595100	53900	53900	53900	53900	0
171	20231103	160800	3417595100	53900	53900	53900	53900	0
172	20231103	160700	3417595100	53900	53900	53900	53900	0
173	20231103	160600	3417595100	53900	53900	53900	53900	0
174	20231103	160500	3417595100	53900	53900	53900	53900	0
175	20231103	160400	3417595100	53900	53900	53900	53900	0
176	20231103	160300	3417595100	53900	53900	53900	53900	0
177	20231103	160200	3417595100	53900	53900	53900	53900	0
178	20231103	160100	3417595100	53900	53900	53900	53900	0
179	20231103	160000	3417595100	53900	53900	53900	53900	0
180	20231103	155900	3417595100	53900	53900	53900	53900	0
181	20231103	155800	3417595100	53900	53900	53900	53900	0
182	20231103	155700	3417595100	53900	53900	53900	53900	5585
183	20231103	155600	3417595100	53900	53900	53900	53900	0
184	20231103	155500	3417595100	53900	53900	53900	53900	0
185	20231103	155400	3417595100	53900	53900	53900	53900	0
186	20231103	155300	3417595100	53900	53900	53900	53900	0
187	20231103	155200	3417595100	53900	53900	53900	53900	0
188	20231103	155100	3417595100	53900	53900	53900	53900	0
189	20231103	155000	3417595100	53900	53900	53900	53900	0
190	20231103	154900	3417595100	53900	53900	53900	53900	0
191	20231103	154800	3417595100	53900	53900	53900	53900	0
192	20231103	154700	3417595100	53900	53900	53900	53900	0
193	20231103	154600	3417595100	53900	53900	53900	53900	0
194	20231103	154500	3417595100	53900	53900	53900	53900	0
195	20231103	154400	3417595100	53900	53900	53900	53900	0
196	20231103	154300	3417595100	53900	53900	53900	53900	0
197	20231103	154200	3417595100	53900	53900	53900	53900	0
198	20231103	154100	3417595100	53900	53900	53900	53900	0
199	20231103	154000	3417595100	53900	53900	53900	53900	0
200	20231103	153900	3417595100	53900	53900	53900	53900	0
201	20231103	153800	3417595100	53900	53900	53900	53900	0
202	20231103	153700	3417595100	53900	53900	53900	53900	0
203	20231103	153600	3417595100	53900	53900	53900	53900	0
204	20231103	153500	3417595100	53900	53900	53900	53900	0
205	20231103	153400	3417595100	53900	53900	53900	53900	0
206	20231103	153300	3417595100	53900	53900	53900	53900	0
207	20231103	153200	3417595100	53900	53900	53900	53900	0
208	20231103	153100	3417595100	53900	53900	53900	53900	0
209	20231103	153000	3417595100	53900	53900	53900	53900	5585
210	20231103	152900	3116563600	53900	53900	53900	53900	0
211	20231103	152800	3116563600	53900	53900	53900	53900	0
212	20231103	152700	3116563600	53900	53900	53900	53900	0
213	20231103	152600	3116563600	53900	53900	53900	53900	0
214	20231103	152500	3116563600	53900	53900	53900	53900	0
215	20231103	152400	3116563600	53900	53900	53900	53900	0
216	20231103	152300	3116563600	53900	53900	53900	53900	0
217	20231103	152200	3116563600	53900	53900	53900	53900	0
218	20231103	152100	3116563600	53900	53900	53900	53900	0
219	20231103	152000	3116563600	53900	53900	53900	53900	0
220	20231103	151900	3116563600	53900	53900	54000	53900	159
221	20231103	151800	3107991000	53900	53900	54000	53900	156
222	20231103	151700	3099580000	53900	54000	54000	53900	168
223	20231103	151600	3090512700	54000	54000	54000	54000	197
224	20231103	151500	3079874700	54000	54000	54000	54000	113
225	20231103	151400	3073772700	54000	54000	54100	54000	19
226	20231103	151300	3072746500	54000	54000	54000	54000	104
227	20231103	151200	3067130500	54000	54000	54000	53900	337
228	20231103	151100	3048934000	54000	54000	54000	54000	110
229	20231103	151000	3042994000	54000	54000	54000	54000	161
230	20231103	150900	3034300000	54000	54000	54000	54000	32
231	20231103	150800	3032572000	54000	54000	54000	54000	115
232	20231103	150700	3026362000	54100	54000	54100	53900	769
233	20231103	150600	2984832000	54000	54000	54000	53900	88
234	20231103	150500	2980084500	53900	54000	54000	53900	162
235	20231103	150400	2971351600	53900	53900	54000	53900	34
236	20231103	150300	2969518300	53900	54000	54000	53900	106
237	20231103	150200	2963804400	54000	54000	54000	53900	50
238	20231103	150100	2961105600	54100	54000	54100	54000	31
239	20231103	150000	2959431000	54000	54000	54000	53900	1149
240	20231103	145900	2897406300	54000	54000	54100	54000	128
241	20231103	145800	2890494000	54000	54000	54100	54000	119
242	20231103	145700	2884067700	54000	54000	54000	54000	171
243	20231103	145600	2874833700	54100	54000	54100	54000	52
244	20231103	145500	2872025400	54000	54000	54100	54000	80
245	20231103	145400	2867705000	54000	54000	54100	54000	623
246	20231103	145300	2834062200	54100	54000	54100	54000	45
247	20231103	145200	2831631100	54000	54100	54100	54000	35
248	20231103	145100	2829739700	54000	54000	54100	54000	228
249	20231103	145000	2817427000	54000	54100	54100	54000	125
250	20231103	144900	2810676800	54100	54000	54100	54000	71
251	20231103	144800	2806840100	54100	54100	54100	54000	81
252	20231103	144700	2802464100	54100	54100	54100	54000	46
253	20231103	144600	2799978000	54100	54100	54100	54000	75
254	20231103	144500	2795923500	54000	54100	54100	54000	234
255	20231103	144400	2783283900	54000	54000	54100	54000	125
256	20231103	144300	2776532100	54100	54000	54100	54000	45
257	20231103	144200	2774100000	54000	54000	54100	54000	99
258	20231103	144100	2768752500	54000	54100	54100	54000	99
259	20231103	144000	2763405100	54100	54000	54100	54000	13
260	20231103	143900	2762702700	54100	54100	54100	54000	139
261	20231103	143800	2755194300	54100	54100	54100	54000	95
262	20231103	143700	2750056700	54000	54100	54100	54000	393
263	20231103	143600	2728796300	54100	54100	54100	54100	145
264	20231103	143500	2720951800	54100	54100	54100	54100	157
265	20231103	143400	2712458100	54100	54100	54100	54100	97
266	20231103	143300	2707210400	54100	54100	54100	54000	1036
267	20231103	143200	2651166500	54100	54000	54100	54000	131
268	20231103	143100	2644089400	54100	54100	54100	54000	92
269	20231103	143000	2639117400	54100	54000	54100	54000	50
270	20231103	142900	2636415500	54100	54100	54100	54000	61
271	20231103	142800	2633118300	54000	54100	54100	54000	153
272	20231103	142700	2624846600	54100	54100	54100	54100	404
273	20231103	142600	2602990200	54100	54100	54100	54100	113
274	20231103	142500	2596876900	54100	54100	54100	54100	118
275	20231103	142400	2590493100	54100	54100	54100	54100	25
276	20231103	142300	2589140600	54100	54100	54100	54100	70
277	20231103	142200	2585353600	54100	54100	54100	54100	118
278	20231103	142100	2578969800	54100	54100	54100	54100	90
279	20231103	142000	2574100800	54100	54100	54100	54100	26
280	20231103	141900	2572694200	54200	54100	54200	54000	470
281	20231103	141800	2547276700	54100	54100	54200	54100	521
282	20231103	141700	2519079200	54100	54100	54100	54100	82
283	20231103	141600	2514643000	54100	54100	54100	54100	464
284	20231103	141500	2489540600	54100	54100	54100	54100	13
285	20231103	141400	2488837300	54100	54100	54100	54100	86
286	20231103	141300	2484184700	54100	54100	54100	54100	109
287	20231103	141200	2478287800	54100	54100	54100	54100	62
288	20231103	141100	2474933600	54100	54000	54200	54000	212
289	20231103	141000	2463467600	54000	54100	54200	54000	330
290	20231103	140900	2445619800	54100	54100	54200	54100	116
291	20231103	140800	2439343800	54200	54200	54200	54100	40
292	20231103	140700	2437177900	54200	54200	54200	54100	37
293	20231103	140600	2435175200	54100	54100	54200	54100	325
294	20231103	140500	2417576300	54100	54100	54100	54100	29
295	20231103	140400	2416007400	54100	54100	54100	54100	106
296	20231103	140300	2410272800	54100	54100	54100	54100	317
297	20231103	140200	2393123100	54100	54100	54100	54100	81
298	20231103	140100	2388741000	54100	54200	54200	54100	295
299	20231103	140000	2372780900	54200	54100	54200	54100	46
300	20231103	135900	2370290300	54200	54200	54200	54100	596
301	20231103	135800	2337990900	54200	54200	54200	54200	248
302	20231103	135700	2324549300	54200	54200	54200	54200	76
303	20231103	135600	2320430100	54200	54300	54300	54200	7
304	20231103	135500	2320050500	54200	54200	54200	54200	96
305	20231103	135400	2314847300	54200	54200	54200	54200	62
306	20231103	135300	2311486900	54300	54300	54300	54300	1
307	20231103	135200	2311432600	54300	54100	54300	54100	669
308	20231103	135100	2275189900	54100	54100	54100	54100	0
309	20231103	135000	2275189900	54100	54100	54100	54100	183
310	20231103	134900	2265289600	54100	54100	54100	54100	272
311	20231103	134800	2250574400	54100	54100	54200	54100	113
312	20231103	134700	2244460400	54100	54100	54200	54100	127
313	20231103	134600	2237589000	54100	54100	54200	54100	100
314	20231103	134500	2232178500	54200	54100	54200	54100	20
315	20231103	134400	2231096100	54200	54100	54200	54100	137
316	20231103	134300	2223684200	54200	54100	54200	54100	28
317	20231103	134200	2222169100	54100	54100	54200	54100	14
318	20231103	134100	2221411600	54200	54100	54200	54100	213
319	20231103	134000	2209886800	54100	54200	54200	54100	8
320	20231103	133900	2209453400	54200	54000	54200	54000	1262
321	20231103	133800	2141180400	54100	54100	54100	54000	472
322	20231103	133700	2115683000	54100	54100	54100	54100	57
323	20231103	133600	2112599300	54100	54000	54100	54000	165
324	20231103	133500	2103687900	54100	54000	54100	54000	220
325	20231103	133400	2091803300	54000	54100	54100	54000	16
326	20231103	133300	2090938500	54100	54100	54100	54000	12
327	20231103	133200	2090289400	54100	54100	54100	54000	182
328	20231103	133100	2080452300	54000	54100	54100	54000	29
329	20231103	133000	2078884700	54100	54100	54100	54100	54
330	20231103	132900	2075963300	54000	54100	54100	54000	259
331	20231103	132800	2061970200	54100	54000	54100	54000	9
332	20231103	132700	2061483500	54100	54100	54100	54100	21
333	20231103	132600	2060347400	54100	54000	54100	54000	201
334	20231103	132500	2049490200	54100	54000	54100	54000	22
335	20231103	132400	2048301500	54100	54100	54100	54000	31
336	20231103	132300	2046626300	54100	54100	54100	54000	19
337	20231103	132200	2045598500	54100	54100	54100	54100	80
338	20231103	132100	2041270500	54100	54100	54200	54100	145
339	20231103	132000	2033425700	54100	54100	54200	54100	103
340	20231103	131900	2027853100	54200	54100	54200	54100	9
341	20231103	131800	2027366100	54200	54100	54200	54100	94
342	20231103	131700	2022280000	54200	54100	54200	54100	86
343	20231103	131600	2017627100	54200	54200	54200	54200	12
344	20231103	131500	2016976700	54100	54100	54200	54100	865
345	20231103	131400	1970154300	54100	54100	54100	54100	43
346	20231103	131300	1967828000	54100	54100	54100	54100	53
347	20231103	131200	1964960700	54100	54100	54100	54100	280
348	20231103	131100	1949812700	54100	54100	54100	54100	45
349	20231103	131000	1947378200	54100	54100	54100	54100	75
350	20231103	130900	1943320700	54100	54200	54200	54100	131
351	20231103	130800	1936233500	54100	54100	54200	54100	178
352	20231103	130700	1926597300	54100	54100	54100	54100	171
353	20231103	130600	1917346200	54100	54100	54200	54100	478
354	20231103	130500	1891485900	54200	54100	54200	54100	29
355	20231103	130400	1889916700	54200	54200	54200	54100	132
356	20231103	130300	1882772800	54200	54200	54200	54100	298
357	20231103	130200	1866646200	54200	54200	54200	54100	102
358	20231103	130100	1861126500	54200	54200	54200	54200	5
359	20231103	130000	1860855500	54200	54100	54200	54100	54
360	20231103	125900	1857932700	54200	54200	54200	54200	60
361	20231103	125800	1854680700	54200	54200	54200	54200	78
362	20231103	125700	1850453100	54200	54200	54200	54100	55
363	20231103	125600	1847473400	54200	54100	54200	54100	37
364	20231103	125500	1845470100	54200	54200	54200	54100	81
365	20231103	125400	1841086600	54100	54100	54100	54100	256
366	20231103	125300	1827237000	54200	54100	54200	54100	15
367	20231103	125200	1826425100	54200	54100	54200	54100	5
368	20231103	125100	1826154200	54200	54200	54200	54200	6
369	20231103	125000	1825829000	54200	54200	54200	54100	52
370	20231103	124900	1823013300	54200	54200	54200	54100	123
371	20231103	124800	1816347700	54200	54200	54200	54200	712
372	20231103	124700	1777757300	54200	54200	54300	54200	4
373	20231103	124600	1777540400	54300	54200	54300	54200	73
374	20231103	124500	1773583400	54300	54300	54300	54200	19
375	20231103	124400	1772553200	54300	54200	54300	54200	70
376	20231103	124300	1768758800	54200	54300	54300	54200	20
377	20231103	124200	1767674400	54200	54200	54300	54200	198
378	20231103	124100	1756942400	54200	54300	54300	54200	78
379	20231103	124000	1752714700	54200	54200	54200	54200	101
380	20231103	123900	1747240500	54200	54200	54200	54200	80
381	20231103	123800	1742904500	54200	54200	54300	54200	4
382	20231103	123700	1742687500	54200	54200	54300	54200	226
383	20231103	123600	1730438000	54200	54300	54300	54200	5
384	20231103	123500	1730166700	54300	54300	54300	54300	3
385	20231103	123400	1730003800	54300	54100	54300	54100	1408
386	20231103	123300	1653794100	54100	54000	54100	54000	67
387	20231103	123200	1650170200	54000	54000	54100	54000	145
388	20231103	123100	1642338100	54000	54100	54100	54000	224
389	20231103	123000	1630238300	54100	54100	54100	54000	249
390	20231103	122900	1616774600	54100	54000	54100	54000	27
391	20231103	122800	1615314600	54000	54000	54100	54000	347
392	20231103	122700	1596570500	54000	54100	54100	54000	122
393	20231103	122600	1589971000	54100	54200	54200	54000	701
394	20231103	122500	1552046900	54100	54200	54200	54100	619
395	20231103	122400	1518558200	54100	54100	54200	54100	96
396	20231103	122300	1513363200	54200	54100	54200	54100	49
397	20231103	122200	1510711300	54100	54200	54200	54100	14
398	20231103	122100	1509953200	54200	54200	54200	54100	129
399	20231103	122000	1502970500	54200	54100	54200	54100	272
400	20231103	121900	1488242500	54100	54200	54200	54100	210
401	20231103	121800	1476879800	54100	54200	54200	54100	135
402	20231103	121700	1469571900	54200	54100	54200	54100	84
403	20231103	121600	1465020300	54200	54100	54200	54100	210
404	20231103	121500	1453656600	54100	54200	54200	54100	95
405	20231103	121400	1448514400	54100	54200	54200	54100	43
406	20231103	121300	1446185000	54200	54100	54200	54100	289
407	20231103	121200	1430549300	54100	54200	54200	54100	18
408	20231103	121100	1429575200	54100	54100	54200	54100	205
409	20231103	121000	1418482600	54100	54100	54200	54100	118
410	20231103	120900	1412098500	54200	54200	54200	54100	106
411	20231103	120800	1406363500	54100	54100	54200	54100	62
412	20231103	120700	1403004400	54100	54100	54200	54100	375
413	20231103	120600	1382716600	54100	54200	54200	54100	35
414	20231103	120500	1380822800	54200	54100	54200	54100	34
415	20231103	120400	1378983100	54200	54200	54200	54100	30
416	20231103	120300	1377359500	54200	54100	54200	54100	54
417	20231103	120200	1374435800	54100	54100	54200	54100	81
418	20231103	120100	1370053400	54200	54100	54200	54100	8
419	20231103	120000	1369620300	54100	54100	54200	54100	21
420	20231103	115900	1368483500	54100	54100	54200	54100	230
421	20231103	115800	1356036500	54200	54100	54200	54100	147
422	20231103	115700	1348071000	54200	54100	54200	54100	361
423	20231103	115600	1328515800	54200	54100	54200	54100	349
424	20231103	115500	1309623100	54100	54100	54200	54100	131
425	20231103	115400	1302533900	54100	54100	54200	54100	711
426	20231103	115300	1264064600	54100	54100	54200	54100	167
427	20231103	115200	1255025900	54200	54200	54200	54100	179
428	20231103	115100	1245330600	54100	54200	54200	54100	406
429	20231103	115000	1223344000	54200	54200	54300	54200	1840
430	20231103	114900	1123611600	54200	54200	54300	54200	35
431	20231103	114800	1121713800	54200	54300	54300	54200	36
432	20231103	114700	1119761600	54200	54300	54300	54200	19
433	20231103	114600	1118730800	54200	54200	54300	54200	104
434	20231103	114500	1113092600	54200	54300	54300	54200	34
435	20231103	114400	1111248200	54200	54200	54300	54200	278
436	20231103	114300	1096174400	54300	54300	54300	54200	201
437	20231103	114200	1085278400	54300	54300	54300	54200	117
438	20231103	114100	1078925900	54200	54300	54300	54200	208
439	20231103	114000	1067651300	54200	54300	54300	54200	15
440	20231103	113900	1066838000	54300	54200	54300	54200	153
441	20231103	113800	1058545000	54200	54200	54300	54200	131
442	20231103	113700	1051444400	54300	54200	54300	54200	70
443	20231103	113600	1047649700	54200	54200	54300	54200	281
444	20231103	113500	1032416100	54200	54300	54300	54200	47
445	20231103	113400	1029868000	54200	54300	54300	54200	11
446	20231103	113300	1029270900	54300	54300	54300	54200	155
447	20231103	113200	1020864800	54300	54200	54300	54200	37
448	20231103	113100	1018855800	54200	54300	54300	54200	205
449	20231103	113000	1007730100	54200	54200	54300	54200	271
450	20231103	112900	993038500	54300	54300	54300	54200	88
451	20231103	112800	988267000	54300	54300	54300	54200	25
452	20231103	112700	986910700	54300	54300	54300	54200	339
453	20231103	112600	968530500	54300	54300	54300	54300	22
454	20231103	112500	967335900	54300	54300	54300	54200	192
455	20231103	112400	956915600	54300	54300	54300	54200	129
456	20231103	112300	949921200	54300	54300	54300	54200	28
457	20231103	112200	948401700	54300	54300	54300	54200	173
458	20231103	112100	939011200	54300	54300	54300	54200	158
459	20231103	112000	930442900	54300	54300	54300	54200	76
460	20231103	111900	926318800	54200	54300	54300	54200	183
461	20231103	111800	916398800	54200	54200	54300	54200	144
462	20231103	111700	908591400	54300	54300	54300	54200	90
463	20231103	111600	903705200	54300	54300	54300	54200	89
464	20231103	111500	898875500	54200	54200	54300	54200	114
465	20231103	111400	892690800	54200	54200	54300	54200	193
466	20231103	111300	882215500	54200	54300	54300	54200	346
467	20231103	111200	863461600	54200	54200	54300	54200	1103
468	20231103	111100	803678600	54200	54200	54300	54200	138
469	20231103	111000	796196900	54200	54300	54300	54200	67
470	20231103	110900	792565400	54200	54200	54200	54200	114
471	20231103	110800	786386600	54200	54200	54200	54200	152
472	20231103	110700	778148200	54200	54200	54300	54200	114
473	20231103	110600	771968700	54200	54300	54300	54200	367
474	20231103	110500	752041600	54300	54300	54300	54300	17
475	20231103	110400	751118500	54300	54300	54300	54300	283
476	20231103	110300	735751600	54300	54300	54400	54300	30
477	20231103	110200	734122500	54300	54400	54400	54300	83
478	20231103	110100	729615500	54300	54300	54300	54300	123
479	20231103	110000	722936600	54300	54300	54300	54300	87
480	20231103	105900	718212500	54400	54300	54400	54300	98
481	20231103	105800	712891000	54400	54300	54400	54300	130
482	20231103	105700	705830000	54400	54400	54400	54300	670
483	20231103	105600	669393300	54400	54400	54400	54400	88
484	20231103	105500	664606100	54400	54500	54600	54400	1239
485	20231103	105400	597084000	54600	54500	54600	54500	19
486	20231103	105300	596048300	54600	54600	54600	54500	74
487	20231103	105200	592014300	54500	54600	54600	54500	266
488	20231103	105100	577509200	54600	54600	54600	54500	26
489	20231103	105000	576090400	54600	54500	54600	54500	92
490	20231103	104900	571075400	54500	54600	54600	54500	111
491	20231103	104800	565024700	54600	54500	54600	54500	17
492	20231103	104700	564098000	54500	54500	54500	54500	10
493	20231103	104600	563553000	54600	54500	54600	54500	214
494	20231103	104500	551884900	54500	54500	54500	54500	63
495	20231103	104400	548451400	54500	54600	54600	54500	20
496	20231103	104300	547359800	54600	54700	54700	54600	100
497	20231103	104200	541899700	54700	54500	54700	54500	275
498	20231103	104100	526891100	54500	54600	54600	54500	87
499	20231103	104000	522141300	54600	54500	54600	54500	289
500	20231103	103900	506384300	54500	54500	54500	54500	4
501	20231103	103800	506166300	54600	54600	54600	54500	92
502	20231103	103700	501143200	54600	54500	54700	54500	30
503	20231103	103600	499505400	54700	54600	54700	54500	86
504	20231103	103500	494809700	54600	54600	54700	54500	217
505	20231103	103400	482964100	54500	54500	54600	54500	423
506	20231103	103300	459868500	54500	54500	54500	54500	65
507	20231103	103200	456326000	54500	54500	54600	54500	109
508	20231103	103100	450384400	54500	54500	54600	54500	92
509	20231103	103000	445367800	54500	54500	54500	54500	5
510	20231103	102900	445095300	54500	54500	54600	54500	80
511	20231103	102800	440734700	54500	54500	54600	54500	100
512	20231103	102700	435281100	54500	54500	54500	54500	17
513	20231103	102600	434354600	54600	54500	54600	54500	243
514	20231103	102500	421096600	54600	54500	54600	54500	693
515	20231103	102400	383268500	54600	54500	54600	54500	77
516	20231103	102300	379070800	54600	54500	54600	54500	165
517	20231103	102200	370072100	54600	54600	54600	54500	16
518	20231103	102100	369199300	54600	54500	54600	54500	79
519	20231103	102000	364891700	54600	54500	54600	54500	249
520	20231103	101900	351319000	54500	54500	54500	54500	132
521	20231103	101800	344125000	54500	54500	54500	54500	14
522	20231103	101700	343362000	54600	54600	54700	54600	132
523	20231103	101600	336154700	54600	54600	54600	54600	116
524	20231103	101500	329821100	54600	54600	54600	54600	14
525	20231103	101400	329056700	54600	54600	54600	54600	125
526	20231103	101300	322231700	54600	54600	54600	54600	73
527	20231103	101200	318245900	54700	54600	54700	54600	7
528	20231103	101100	317863600	54600	54600	54600	54600	159
529	20231103	101000	309182200	54600	54700	54700	54600	51
530	20231103	100900	306393700	54600	54600	54600	54600	82
531	20231103	100800	301916500	54600	54700	54700	54600	96
532	20231103	100700	296674800	54600	54700	54700	54600	69
533	20231103	100600	292907100	54600	54600	54600	54600	12
534	20231103	100500	292251900	54600	54600	54600	54600	81
535	20231103	100400	287829300	54600	54600	54600	54600	39
536	20231103	100300	285699900	54700	54700	54700	54600	71
537	20231103	100200	281822700	54600	54600	54700	54600	16
538	20231103	100100	280948600	54600	54600	54600	54600	108
539	20231103	100000	275051800	54600	54600	54700	54600	370
540	20231103	095900	254848500	54600	54600	54700	54600	33
541	20231103	095800	253046500	54700	54600	54700	54600	16
542	20231103	095700	252172100	54600	54600	54700	54600	14
543	20231103	095600	251407400	54700	54600	54700	54600	85
544	20231103	095500	246765800	54600	54600	54700	54600	62
545	20231103	095400	243378100	54600	54600	54700	54600	83
546	20231103	095300	238846200	54600	54700	54700	54600	396
547	20231103	095200	217186000	54700	54800	54800	54700	80
548	20231103	095100	212809900	54700	54700	54800	54700	100
549	20231103	095000	207339800	54700	54700	54700	54700	42
550	20231103	094900	205042400	54700	54700	54700	54700	86
551	20231103	094800	200338200	54700	54700	54700	54700	63
552	20231103	094700	196892100	54700	54700	54800	54700	29
553	20231103	094600	195305400	54700	54700	54700	54700	4
554	20231103	094500	195086600	54700	54700	54700	54700	13
555	20231103	094400	194375500	54700	54800	54800	54700	3
556	20231103	094300	194211200	54700	54700	54700	54700	3
557	20231103	094200	194047100	54700	54700	54700	54700	20
558	20231103	094100	192953100	54700	54700	54700	54700	11
559	20231103	094000	192351400	54700	54700	54800	54700	15
560	20231103	093900	191530700	54700	54700	54700	54700	20
561	20231103	093800	190436700	54700	54800	54800	54700	4
562	20231103	093700	190217800	54700	54700	54700	54700	29
563	20231103	093600	188631500	54700	54800	54800	54700	5
564	20231103	093500	188357800	54800	54700	54800	54700	15
565	20231103	093400	187537000	54700	54700	54800	54700	49
566	20231103	093300	184856600	54700	54700	54800	54700	18
567	20231103	093200	183871600	54700	54700	54800	54700	191
568	20231103	093100	173420600	54700	54700	54700	54700	28
569	20231103	093000	171889000	54700	54700	54700	54700	18
570	20231103	092900	170904400	54800	54800	54800	54800	94
571	20231103	092800	165753200	54800	54900	54900	54800	30
572	20231103	092700	164109000	54800	54800	54800	54800	92
573	20231103	092600	159067400	54800	54800	54800	54800	25
574	20231103	092500	157697400	54800	54800	54800	54800	7
575	20231103	092400	157313800	54900	54900	54900	54900	69
576	20231103	092300	153525700	54900	54900	54900	54900	28
577	20231103	092200	151988500	54900	54900	54900	54900	0
578	20231103	092100	151988500	54900	54900	54900	54900	2
579	20231103	092000	151878700	55100	55000	55100	55000	179
580	20231103	091900	142028400	55000	55000	55000	55000	10
581	20231103	091800	141478400	55000	55000	55100	55000	36
582	20231103	091700	139498300	55000	55000	55000	55000	21
583	20231103	091600	138343300	55000	55000	55000	55000	49
584	20231103	091500	135648300	55000	55000	55000	55000	2
585	20231103	091400	135538300	55000	55100	55100	55000	86
586	20231103	091300	130800700	55100	55100	55100	55100	9
587	20231103	091200	130304800	55300	55200	55300	55200	159
588	20231103	091100	121527300	55300	55300	55300	55300	1
589	20231103	091000	121472000	55300	55300	55400	55300	291
590	20231103	090900	105379300	55300	55300	55300	55300	0
591	20231103	090800	105379300	55300	55300	55300	55300	75
592	20231103	090700	101231800	55300	55400	55400	55300	242
593	20231103	090600	87848400	55300	55100	55400	55100	386
594	20231103	090500	66508100	55100	55200	55200	55100	41
595	20231103	090400	64248900	55200	54900	55200	54900	366
596	20231103	090300	44108200	54900	55000	55000	54800	140
597	20231103	090200	36425800	55000	55000	55000	55000	0
598	20231103	090100	36425800	55000	55000	55000	55000	89
599	20231103	090000	31530800	55200	55000	55200	55000	573