KissMeData/023530/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	190600	3461709000	73600	73600	73600	73600	675
3	20231103	190500	3461709000	73600	73600	73600	73600	0
4	20231103	190400	3461709000	73600	73600	73600	73600	0
5	20231103	190300	3461709000	73600	73600	73600	73600	0
6	20231103	190200	3461709000	73600	73600	73600	73600	0
7	20231103	190100	3461709000	73600	73600	73600	73600	0
8	20231103	190000	3461709000	73600	73600	73600	73600	0
9	20231103	185900	3461709000	73600	73600	73600	73600	0
10	20231103	185800	3461709000	73600	73600	73600	73600	0
11	20231103	185700	3461709000	73600	73600	73600	73600	0
12	20231103	185600	3461709000	73600	73600	73600	73600	0
13	20231103	185500	3461709000	73600	73600	73600	73600	0
14	20231103	185400	3461709000	73600	73600	73600	73600	0
15	20231103	185300	3461709000	73600	73600	73600	73600	0
16	20231103	185200	3461709000	73600	73600	73600	73600	0
17	20231103	185100	3461709000	73600	73600	73600	73600	0
18	20231103	185000	3461709000	73600	73600	73600	73600	0
19	20231103	184900	3461709000	73600	73600	73600	73600	0
20	20231103	184800	3461709000	73600	73600	73600	73600	0
21	20231103	184700	3461709000	73600	73600	73600	73600	0
22	20231103	184600	3461709000	73600	73600	73600	73600	0
23	20231103	184500	3461709000	73600	73600	73600	73600	0
24	20231103	184400	3461709000	73600	73600	73600	73600	0
25	20231103	184300	3461709000	73600	73600	73600	73600	0
26	20231103	184200	3461709000	73600	73600	73600	73600	0
27	20231103	184100	3461709000	73600	73600	73600	73600	0
28	20231103	184000	3461709000	73600	73600	73600	73600	0
29	20231103	183900	3461709000	73600	73600	73600	73600	0
30	20231103	183800	3461709000	73600	73600	73600	73600	0
31	20231103	183700	3461709000	73600	73600	73600	73600	0
32	20231103	183600	3461709000	73600	73600	73600	73600	675
33	20231103	183500	3461709000	73600	73600	73600	73600	0
34	20231103	183400	3461709000	73600	73600	73600	73600	0
35	20231103	183300	3461709000	73600	73600	73600	73600	0
36	20231103	183200	3461709000	73600	73600	73600	73600	0
37	20231103	183100	3461709000	73600	73600	73600	73600	0
38	20231103	183000	3461709000	73600	73600	73600	73600	0
39	20231103	182900	3461709000	73600	73600	73600	73600	0
40	20231103	182800	3461709000	73600	73600	73600	73600	0
41	20231103	182700	3461709000	73600	73600	73600	73600	0
42	20231103	182600	3461709000	73600	73600	73600	73600	0
43	20231103	182500	3461709000	73600	73600	73600	73600	0
44	20231103	182400	3461709000	73600	73600	73600	73600	0
45	20231103	182300	3461709000	73600	73600	73600	73600	0
46	20231103	182200	3461709000	73600	73600	73600	73600	0
47	20231103	182100	3461709000	73600	73600	73600	73600	0
48	20231103	182000	3461709000	73600	73600	73600	73600	0
49	20231103	181900	3461709000	73600	73600	73600	73600	0
50	20231103	181800	3461709000	73600	73600	73600	73600	0
51	20231103	181700	3461709000	73600	73600	73600	73600	0
52	20231103	181600	3461709000	73600	73600	73600	73600	0
53	20231103	181500	3461709000	73600	73600	73600	73600	0
54	20231103	181400	3461709000	73600	73600	73600	73600	0
55	20231103	181300	3461709000	73600	73600	73600	73600	0
56	20231103	181200	3461709000	73600	73600	73600	73600	0
57	20231103	181100	3461709000	73600	73600	73600	73600	0
58	20231103	181000	3461709000	73600	73600	73600	73600	0
59	20231103	180900	3461709000	73600	73600	73600	73600	0
60	20231103	180800	3461709000	73600	73600	73600	73600	0
61	20231103	180700	3461709000	73600	73600	73600	73600	0
62	20231103	180600	3461709000	73600	73600	73600	73600	675
63	20231103	180500	3461709000	73600	73600	73600	73600	0
64	20231103	180400	3461709000	73600	73600	73600	73600	0
65	20231103	180300	3461709000	73600	73600	73600	73600	0
66	20231103	180200	3461709000	73600	73600	73600	73600	0
67	20231103	180100	3461709000	73600	73600	73600	73600	0
68	20231103	180000	3461709000	73600	73600	73600	73600	0
69	20231103	175900	3461709000	73600	73600	73600	73600	0
70	20231103	175800	3461709000	73600	73600	73600	73600	0
71	20231103	175700	3461709000	73600	73600	73600	73600	0
72	20231103	175600	3461709000	73600	73600	73600	73600	0
73	20231103	175500	3461709000	73600	73600	73600	73600	0
74	20231103	175400	3461709000	73600	73600	73600	73600	0
75	20231103	175300	3461709000	73600	73600	73600	73600	0
76	20231103	175200	3461709000	73600	73600	73600	73600	0
77	20231103	175100	3461709000	73600	73600	73600	73600	0
78	20231103	175000	3461709000	73600	73600	73600	73600	0
79	20231103	174900	3461709000	73600	73600	73600	73600	0
80	20231103	174800	3461709000	73600	73600	73600	73600	0
81	20231103	174700	3461709000	73600	73600	73600	73600	0
82	20231103	174600	3461709000	73600	73600	73600	73600	0
83	20231103	174500	3461709000	73600	73600	73600	73600	0
84	20231103	174400	3461709000	73600	73600	73600	73600	0
85	20231103	174300	3461709000	73600	73600	73600	73600	0
86	20231103	174200	3461709000	73600	73600	73600	73600	0
87	20231103	174100	3461709000	73600	73600	73600	73600	0
88	20231103	174000	3461709000	73600	73600	73600	73600	0
89	20231103	173900	3461709000	73600	73600	73600	73600	0
90	20231103	173800	3461709000	73600	73600	73600	73600	0
91	20231103	173700	3461709000	73600	73600	73600	73600	0
92	20231103	173600	3461709000	73600	73600	73600	73600	675
93	20231103	173500	3461709000	73600	73600	73600	73600	0
94	20231103	173400	3461709000	73600	73600	73600	73600	0
95	20231103	173300	3461709000	73600	73600	73600	73600	0
96	20231103	173200	3461709000	73600	73600	73600	73600	0
97	20231103	173100	3461709000	73600	73600	73600	73600	0
98	20231103	173000	3461709000	73600	73600	73600	73600	0
99	20231103	172900	3461709000	73600	73600	73600	73600	0
100	20231103	172800	3461709000	73600	73600	73600	73600	0
101	20231103	172700	3461709000	73600	73600	73600	73600	0
102	20231103	172600	3461709000	73600	73600	73600	73600	0
103	20231103	172500	3461709000	73600	73600	73600	73600	0
104	20231103	172400	3461709000	73600	73600	73600	73600	0
105	20231103	172300	3461709000	73600	73600	73600	73600	0
106	20231103	172200	3461709000	73600	73600	73600	73600	0
107	20231103	172100	3461709000	73600	73600	73600	73600	0
108	20231103	172000	3461709000	73600	73600	73600	73600	0
109	20231103	171900	3461709000	73600	73600	73600	73600	0
110	20231103	171800	3461709000	73600	73600	73600	73600	0
111	20231103	171700	3461709000	73600	73600	73600	73600	0
112	20231103	171600	3461709000	73600	73600	73600	73600	0
113	20231103	171500	3461709000	73600	73600	73600	73600	0
114	20231103	171400	3461709000	73600	73600	73600	73600	0
115	20231103	171300	3461709000	73600	73600	73600	73600	0
116	20231103	171200	3461709000	73600	73600	73600	73600	0
117	20231103	171100	3461709000	73600	73600	73600	73600	0
118	20231103	171000	3461709000	73600	73600	73600	73600	0
119	20231103	170900	3461709000	73600	73600	73600	73600	0
120	20231103	170800	3461709000	73600	73600	73600	73600	0
121	20231103	170700	3461709000	73600	73600	73600	73600	0
122	20231103	170600	3461709000	73600	73600	73600	73600	675
123	20231103	170500	3461709000	73600	73600	73600	73600	0
124	20231103	170400	3461709000	73600	73600	73600	73600	0
125	20231103	170300	3461709000	73600	73600	73600	73600	0
126	20231103	170200	3461709000	73600	73600	73600	73600	0
127	20231103	170100	3461709000	73600	73600	73600	73600	0
128	20231103	170000	3461709000	73600	73600	73600	73600	0
129	20231103	165900	3461709000	73600	73600	73600	73600	0
130	20231103	165800	3461709000	73600	73600	73600	73600	0
131	20231103	165700	3461709000	73600	73600	73600	73600	0
132	20231103	165600	3461709000	73600	73600	73600	73600	0
133	20231103	165500	3461709000	73600	73600	73600	73600	0
134	20231103	165400	3461709000	73600	73600	73600	73600	0
135	20231103	165300	3461709000	73600	73600	73600	73600	0
136	20231103	165200	3461709000	73600	73600	73600	73600	0
137	20231103	165100	3461709000	73600	73600	73600	73600	0
138	20231103	165000	3461709000	73600	73600	73600	73600	0
139	20231103	164900	3461709000	73600	73600	73600	73600	0
140	20231103	164800	3461709000	73600	73600	73600	73600	0
141	20231103	164700	3461709000	73600	73600	73600	73600	0
142	20231103	164600	3461709000	73600	73600	73600	73600	0
143	20231103	164500	3461709000	73600	73600	73600	73600	0
144	20231103	164400	3461709000	73600	73600	73600	73600	0
145	20231103	164300	3461709000	73600	73600	73600	73600	0
146	20231103	164200	3461709000	73600	73600	73600	73600	0
147	20231103	164100	3461709000	73600	73600	73600	73600	0
148	20231103	164000	3461709000	73600	73600	73600	73600	0
149	20231103	163900	3461709000	73600	73600	73600	73600	0
150	20231103	163800	3461709000	73600	73600	73600	73600	0
151	20231103	163700	3461709000	73600	73600	73600	73600	0
152	20231103	163600	3461709000	73600	73600	73600	73600	675
153	20231103	163500	3461709000	73600	73600	73600	73600	0
154	20231103	163400	3461709000	73600	73600	73600	73600	0
155	20231103	163300	3461709000	73600	73600	73600	73600	0
156	20231103	163200	3461709000	73600	73600	73600	73600	0
157	20231103	163100	3461709000	73600	73600	73600	73600	0
158	20231103	163000	3461709000	73600	73600	73600	73600	0
159	20231103	162900	3461709000	73600	73600	73600	73600	0
160	20231103	162800	3461709000	73600	73600	73600	73600	0
161	20231103	162700	3461709000	73600	73600	73600	73600	0
162	20231103	162600	3461709000	73600	73600	73600	73600	0
163	20231103	162500	3461709000	73600	73600	73600	73600	0
164	20231103	162400	3461709000	73600	73600	73600	73600	0
165	20231103	162300	3461709000	73600	73600	73600	73600	0
166	20231103	162200	3461709000	73600	73600	73600	73600	0
167	20231103	162100	3461709000	73600	73600	73600	73600	0
168	20231103	162000	3461709000	73600	73600	73600	73600	0
169	20231103	161900	3461709000	73600	73600	73600	73600	0
170	20231103	161800	3461709000	73600	73600	73600	73600	0
171	20231103	161700	3461709000	73600	73600	73600	73600	0
172	20231103	161600	3461709000	73600	73600	73600	73600	0
173	20231103	161500	3461709000	73600	73600	73600	73600	0
174	20231103	161400	3461709000	73600	73600	73600	73600	0
175	20231103	161300	3461709000	73600	73600	73600	73600	0
176	20231103	161200	3461709000	73600	73600	73600	73600	0
177	20231103	161100	3461709000	73600	73600	73600	73600	0
178	20231103	161000	3461709000	73600	73600	73600	73600	0
179	20231103	160900	3461709000	73600	73600	73600	73600	0
180	20231103	160800	3461709000	73600	73600	73600	73600	0
181	20231103	160700	3461709000	73600	73600	73600	73600	0
182	20231103	160600	3461709000	73600	73600	73600	73600	675
183	20231103	160500	3461709000	73600	73600	73600	73600	0
184	20231103	160400	3461709000	73600	73600	73600	73600	0
185	20231103	160300	3461709000	73600	73600	73600	73600	0
186	20231103	160200	3461709000	73600	73600	73600	73600	0
187	20231103	160100	3461709000	73600	73600	73600	73600	0
188	20231103	160000	3461709000	73600	73600	73600	73600	0
189	20231103	155900	3461709000	73600	73600	73600	73600	0
190	20231103	155800	3461709000	73600	73600	73600	73600	0
191	20231103	155700	3461709000	73600	73600	73600	73600	0
192	20231103	155600	3461709000	73600	73600	73600	73600	0
193	20231103	155500	3461709000	73600	73600	73600	73600	0
194	20231103	155400	3461709000	73600	73600	73600	73600	0
195	20231103	155300	3461709000	73600	73600	73600	73600	0
196	20231103	155200	3461709000	73600	73600	73600	73600	0
197	20231103	155100	3461709000	73600	73600	73600	73600	0
198	20231103	155000	3461709000	73600	73600	73600	73600	0
199	20231103	154900	3461709000	73600	73600	73600	73600	0
200	20231103	154800	3461709000	73600	73600	73600	73600	0
201	20231103	154700	3461709000	73600	73600	73600	73600	0
202	20231103	154600	3461709000	73600	73600	73600	73600	0
203	20231103	154500	3461709000	73600	73600	73600	73600	0
204	20231103	154400	3461709000	73600	73600	73600	73600	0
205	20231103	154300	3461709000	73600	73600	73600	73600	0
206	20231103	154200	3461709000	73600	73600	73600	73600	0
207	20231103	154100	3461709000	73600	73600	73600	73600	0
208	20231103	154000	3461709000	73600	73600	73600	73600	0
209	20231103	153900	3461709000	73600	73600	73600	73600	0
210	20231103	153800	3461709000	73600	73600	73600	73600	0
211	20231103	153700	3461709000	73600	73600	73600	73600	0
212	20231103	153600	3461709000	73600	73600	73600	73600	675
213	20231103	153500	3461709000	73600	73600	73600	73600	0
214	20231103	153400	3461709000	73600	73600	73600	73600	0
215	20231103	153300	3461709000	73600	73600	73600	73600	0
216	20231103	153200	3461709000	73600	73600	73600	73600	0
217	20231103	153100	3461709000	73600	73600	73600	73600	0
218	20231103	153000	3461709000	73600	73600	73600	73600	675
219	20231103	152900	3412029000	73700	73700	73700	73700	0
220	20231103	152800	3412029000	73700	73700	73700	73700	0
221	20231103	152700	3412029000	73700	73700	73700	73700	0
222	20231103	152600	3412029000	73700	73700	73700	73700	0
223	20231103	152500	3412029000	73700	73700	73700	73700	0
224	20231103	152400	3412029000	73700	73700	73700	73700	0
225	20231103	152300	3412029000	73700	73700	73700	73700	0
226	20231103	152200	3412029000	73700	73700	73700	73700	0
227	20231103	152100	3412029000	73700	73700	73700	73700	0
228	20231103	152000	3412029000	73700	73700	73700	73700	0
229	20231103	151900	3412029000	73700	73600	73700	73600	60
230	20231103	151800	3407607500	73700	73600	73700	73600	228
231	20231103	151700	3390814800	73600	73600	73700	73600	11
232	20231103	151600	3390005100	73600	73700	73700	73600	75
233	20231103	151500	3384478500	73600	73600	73700	73600	10
234	20231103	151400	3383742300	73600	73800	73800	73600	10
235	20231103	151300	3383006000	73600	73600	73800	73600	16
236	20231103	151200	3381827500	73600	73600	73800	73600	21
237	20231103	151100	3380278700	73600	73600	73800	73600	56
238	20231103	151000	3376147200	73800	73600	73800	73600	3
239	20231103	150900	3375926200	73800	73800	73800	73700	67
240	20231103	150800	3370987700	73700	73700	73700	73700	0
241	20231103	150700	3370987700	73700	73600	73700	73500	471
242	20231103	150600	3336315400	73700	73700	73700	73600	548
243	20231103	150500	3295951700	73800	73700	73800	73700	19
244	20231103	150400	3294551300	73800	73700	73800	73700	7
245	20231103	150300	3294034900	73700	73700	73700	73700	11
246	20231103	150200	3293224200	73700	73700	73700	73700	37
247	20231103	150100	3290497300	73800	73800	73800	73800	57
248	20231103	150000	3286290700	73800	73800	73800	73700	85
249	20231103	145900	3280025600	73700	73700	73700	73700	227
250	20231103	145800	3263295700	73800	73800	73800	73800	5
251	20231103	145700	3262926700	73700	73700	73700	73700	36
252	20231103	145600	3260273500	73800	73800	73800	73700	70
253	20231103	145500	3255107700	73700	73700	73800	73700	13
254	20231103	145400	3254149400	73700	73700	73700	73700	18
255	20231103	145300	3252822800	73800	73700	73800	73700	34
256	20231103	145200	3250316100	73700	73700	73700	73700	4
257	20231103	145100	3250021300	73700	73700	73800	73700	52
258	20231103	145000	3246184200	73700	73700	73800	73700	10
259	20231103	144900	3245447100	73700	73700	73800	73700	8
260	20231103	144800	3244857000	73700	73700	73700	73700	33
261	20231103	144700	3242424900	73800	73800	73800	73700	10
262	20231103	144600	3241687000	73700	73800	73800	73700	48
263	20231103	144500	3238145100	73700	73800	73800	73700	62
264	20231103	144400	3233575200	73700	73700	73700	73700	2
265	20231103	144300	3233427800	73700	73600	73700	73600	1140
266	20231103	144200	3149413800	73700	73700	73700	73700	22
267	20231103	144100	3147792400	73600	73700	73700	73600	57
268	20231103	144000	3143593000	73700	73700	73700	73700	6
269	20231103	143900	3143150800	73700	73700	73700	73700	0
270	20231103	143800	3143150800	73700	73600	73700	73600	33
271	20231103	143700	3140720300	73600	73600	73600	73600	250
272	20231103	143600	3122320300	73600	73600	73600	73500	746
273	20231103	143500	3067414900	73500	73500	73600	73500	7
274	20231103	143400	3066900300	73500	73500	73500	73500	4
275	20231103	143300	3066606300	73600	73500	73600	73500	17
276	20231103	143200	3065355300	73600	73600	73600	73600	298
277	20231103	143100	3043422500	73700	73700	73700	73700	48
278	20231103	143000	3039884900	73700	73700	73700	73700	1
279	20231103	142900	3039811200	73700	73700	73700	73700	5
280	20231103	142800	3039442700	73700	73700	73700	73700	1
281	20231103	142700	3039369000	73700	73900	73900	73700	1240
282	20231103	142600	2947891200	73800	73800	73800	73800	645
283	20231103	142500	2900290200	73800	73800	73800	73800	66
284	20231103	142400	2895419400	73800	73800	73800	73800	0
285	20231103	142300	2895419400	73800	73800	73800	73800	0
286	20231103	142200	2895419400	73800	73800	73800	73800	5
287	20231103	142100	2895050400	73700	73700	73700	73700	68
288	20231103	142000	2890038800	73900	73800	73900	73800	56
289	20231103	141900	2885903800	73800	73800	73800	73800	0
290	20231103	141800	2885903800	73800	73800	73800	73800	20
291	20231103	141700	2884427800	73800	73800	73800	73800	19
292	20231103	141600	2883025600	73800	73800	73800	73800	39
293	20231103	141500	2880147400	73800	73800	73900	73800	69
294	20231103	141400	2875050900	73800	73800	73800	73800	8
295	20231103	141300	2874460500	73800	73800	73800	73800	0
296	20231103	141200	2874460500	73800	73800	73800	73800	1
297	20231103	141100	2874386700	73800	73800	73800	73800	6
298	20231103	141000	2873943900	73800	73800	73800	73800	51
299	20231103	140900	2870180100	73800	73800	73800	73800	36
300	20231103	140800	2867523300	73800	73800	73800	73800	33
301	20231103	140700	2865087900	73800	73800	73800	73800	26
302	20231103	140600	2863169100	73900	73900	73900	73900	0
303	20231103	140500	2863169100	73900	73800	73900	73800	51
304	20231103	140400	2859401000	73800	73800	73800	73800	1
305	20231103	140300	2859327200	73800	73800	73800	73800	22
306	20231103	140200	2857703600	73900	73900	73900	73900	4
307	20231103	140100	2857408000	73800	73800	73800	73800	28
308	20231103	140000	2855341600	73800	73700	73900	73700	53
309	20231103	135900	2851426100	73800	73800	73800	73700	31
310	20231103	135800	2849140200	73700	73800	73800	73700	53
311	20231103	135700	2845229300	73700	73800	73800	73700	5
312	20231103	135600	2844860400	73800	73800	73800	73800	59
313	20231103	135500	2840506200	73800	73800	73800	73800	346
314	20231103	135400	2814971400	73800	73700	73800	73700	1596
315	20231103	135300	2697187800	73700	73700	73700	73700	14
316	20231103	135200	2696156000	73700	73700	73700	73700	4
317	20231103	135100	2695861200	73800	73700	73800	73700	8
318	20231103	135000	2695271100	73700	73700	73800	73700	45
319	20231103	134900	2691950300	73800	73700	73800	73700	15
320	20231103	134800	2690844400	73800	73800	73800	73800	0
321	20231103	134700	2690844400	73800	73800	73800	73800	5
322	20231103	134600	2690475400	73800	73700	73800	73700	10
323	20231103	134500	2689738000	73800	73800	73800	73800	51
324	20231103	134400	2685974200	73700	73700	73700	73700	1
325	20231103	134300	2685900500	73800	73800	73800	73800	5
326	20231103	134200	2685531500	73700	73700	73700	73700	0
327	20231103	134100	2685531500	73700	73700	73700	73700	3
328	20231103	134000	2685310400	73800	73600	73800	73600	530
329	20231103	133900	2646248500	73700	73700	73700	73700	0
330	20231103	133800	2646248500	73700	73600	73700	73600	6
331	20231103	133700	2645806400	73700	73700	73700	73700	0
332	20231103	133600	2645806400	73700	73600	73700	73600	6
333	20231103	133500	2645364300	73700	73700	73700	73700	45
334	20231103	133400	2642047800	73600	73700	73700	73600	15
335	20231103	133300	2640943200	73600	73600	73600	73600	1
336	20231103	133200	2640869600	73700	73700	73700	73700	6
337	20231103	133100	2640427400	73600	73600	73600	73600	0
338	20231103	133000	2640427400	73600	73600	73700	73600	98
339	20231103	132900	2633210000	73700	73700	73700	73700	43
340	20231103	132800	2630040900	73700	73700	73700	73700	1
341	20231103	132700	2629967200	73800	73800	73800	73800	5
342	20231103	132600	2629598200	73800	73800	73800	73800	0
343	20231103	132500	2629598200	73800	73700	73800	73700	9
344	20231103	132400	2628934300	73800	73800	73800	73800	42
345	20231103	132300	2625834700	73700	73800	73800	73700	24
346	20231103	132200	2624065500	73700	73700	73700	73700	1
347	20231103	132100	2623991800	73700	73700	73700	73600	133
348	20231103	132000	2614196000	73700	73500	73700	73500	3
349	20231103	131900	2613975300	73500	73600	73800	73500	481
350	20231103	131800	2578555500	73700	73600	73700	73600	91
351	20231103	131700	2571857800	73700	73700	73700	73600	113
352	20231103	131600	2563530700	73700	73800	73800	73700	57
353	20231103	131500	2559329600	73800	73800	73800	73800	1
354	20231103	131400	2559255800	73800	73700	73800	73700	81
355	20231103	131300	2553281900	73800	73800	73800	73800	0
356	20231103	131200	2553281900	73800	73700	73800	73700	6
357	20231103	131100	2552839200	73700	73700	73700	73700	214
358	20231103	131000	2537067400	73700	73700	73800	73700	17
359	20231103	130900	2535814400	73800	73700	73800	73700	88
360	20231103	130800	2529324100	73800	73800	73800	73800	0
361	20231103	130700	2529324100	73800	73800	73800	73800	45
362	20231103	130600	2526003100	73800	73800	73800	73700	215
363	20231103	130500	2510138600	73700	73700	73800	73700	181
364	20231103	130400	2496798300	73800	73800	73800	73700	105
365	20231103	130300	2489050900	73900	73800	73900	73800	6
366	20231103	130200	2488607600	73800	73800	73800	73800	34
367	20231103	130100	2486098400	73800	73900	73900	73800	6
368	20231103	130000	2485655100	73700	73800	73900	73700	51
369	20231103	125900	2481892800	73900	73900	73900	73900	43
370	20231103	125800	2478715100	73800	73700	73800	73700	38
371	20231103	125700	2475911000	73900	73800	73900	73700	944
372	20231103	125600	2406225000	73800	73900	73900	73800	76
373	20231103	125500	2400608700	73900	74000	74000	73900	53
374	20231103	125400	2396691500	74000	74000	74000	74000	47
375	20231103	125300	2393213500	73900	73900	73900	73900	29
376	20231103	125200	2391070400	73900	74000	74000	73900	87
377	20231103	125100	2384640600	74000	74000	74000	74000	0
378	20231103	125000	2384640600	74000	73800	74000	73800	23
379	20231103	124900	2382939400	74000	74000	74000	73800	629
380	20231103	124800	2336426100	73900	73900	73900	73900	3
381	20231103	124700	2336204400	73900	73900	73900	73900	5
382	20231103	124600	2335834900	73900	73900	73900	73900	26
383	20231103	124500	2333913500	73900	74000	74000	73900	24
384	20231103	124400	2332139800	74000	74000	74000	74000	42
385	20231103	124300	2329031800	73900	73900	73900	73900	33
386	20231103	124200	2326593100	73900	73900	73900	73900	2
387	20231103	124100	2326445300	73900	73900	73900	73900	35
388	20231103	124000	2323858800	73800	73900	74000	73800	91
389	20231103	123900	2317135600	73800	73900	74000	73800	97
390	20231103	123800	2309967200	73900	73900	73900	73900	0
391	20231103	123700	2309967200	73900	73900	73900	73900	83
392	20231103	123600	2303833500	73900	73900	73900	73900	362
393	20231103	123500	2277081700	74100	73800	74100	73800	1331
394	20231103	123400	2178587200	73900	74000	74000	73800	178
395	20231103	123300	2165428900	73800	73900	73900	73800	24
396	20231103	123200	2163655400	73900	73900	73900	73900	897
397	20231103	123100	2097367100	73900	74000	74000	73900	19
398	20231103	123000	2095961400	74000	74000	74000	73900	7
399	20231103	122900	2095443500	73900	74000	74000	73900	43
400	20231103	122800	2092261600	74000	74000	74000	74000	0
401	20231103	122700	2092261600	74000	74000	74000	74000	5
402	20231103	122600	2091891600	73900	73900	73900	73900	6
403	20231103	122500	2091448200	74000	74000	74000	74000	5
404	20231103	122400	2091078200	74000	73900	74000	73900	2
405	20231103	122300	2090930300	74000	73900	74000	73900	95
406	20231103	122200	2083900400	74000	74000	74000	74000	2143
407	20231103	122100	1925318400	73900	74000	74000	73900	26
408	20231103	122000	1923394500	73900	73900	73900	73900	60
409	20231103	121900	1918960500	74000	74000	74000	74000	6
410	20231103	121800	1918516500	74000	73900	74000	73700	338
411	20231103	121700	1893541400	73900	74000	74000	73900	2
412	20231103	121600	1893393500	74000	73900	74000	73900	888
413	20231103	121500	1827754400	74000	74000	74000	74000	20
414	20231103	121400	1826274400	74000	73900	74000	73900	17
415	20231103	121300	1825016500	74000	73900	74000	73900	45
416	20231103	121200	1821686700	74000	74000	74000	74000	5
417	20231103	121100	1821316700	74000	74100	74100	74000	328
418	20231103	121000	1797040000	74100	74000	74200	74000	357
419	20231103	120900	1770568600	74200	74100	74200	74100	53
420	20231103	120800	1766641000	74200	73900	74200	73900	1284
421	20231103	120700	1671560500	74000	74000	74200	74000	4965
422	20231103	120600	1303945500	74000	73900	74100	73900	4601
423	20231103	120500	963430100	74000	73900	74000	73900	26
424	20231103	120400	961508200	74000	74000	74000	74000	1
425	20231103	120300	961434200	74000	73900	74000	73900	692
426	20231103	120200	910290700	73800	73800	73800	73800	1
427	20231103	120100	910216900	73900	73900	73900	73900	5
428	20231103	120000	909847400	73900	73800	73900	73700	613
429	20231103	115900	864547200	73900	73700	74000	73700	797
430	20231103	115800	805661100	73700	73800	73900	73700	149
431	20231103	115700	794661300	73800	73800	73800	73800	1
432	20231103	115600	794587500	73900	73800	73900	73800	8
433	20231103	115500	793996500	73800	73900	73900	73800	26
434	20231103	115400	792077600	73900	73800	73900	73700	763
435	20231103	115300	735726900	73800	73800	73900	73800	261
436	20231103	115200	716460900	73800	73800	73900	73800	7
437	20231103	115100	715943800	73800	73800	73800	73800	6
438	20231103	115000	715501000	73800	73800	73900	73800	16
439	20231103	114900	714319600	73800	73800	73900	73800	3
440	20231103	114800	714098100	73900	73900	73900	73900	48
441	20231103	114700	710550900	73900	73900	73900	73900	4
442	20231103	114600	710255300	73800	73800	73800	73800	4
443	20231103	114500	709960100	73900	73800	73900	73800	10
444	20231103	114400	709221700	73900	73800	73900	73800	29
445	20231103	114300	707078700	73900	73900	73900	73800	48
446	20231103	114200	703531600	73800	73700	73800	73700	439
447	20231103	114100	671133500	73800	73800	73800	73700	11
448	20231103	114000	670321900	73700	73700	73700	73700	0
449	20231103	113900	670321900	73700	73800	73800	73600	323
450	20231103	113800	646516800	73800	73800	73800	73800	42
451	20231103	113700	643417200	73700	73700	73700	73700	0
452	20231103	113600	643417200	73700	73600	73700	73500	177
453	20231103	113500	630374600	73600	73600	73600	73500	11
454	20231103	113400	629565100	73500	73600	73700	73500	238
455	20231103	113300	612047300	73600	73700	73700	73600	67
456	20231103	113200	607110400	73600	73600	73600	73600	157
457	20231103	113100	595555200	73600	73700	73700	73600	6
458	20231103	113000	595113100	73700	73700	73700	73700	5
459	20231103	112900	594744600	73600	73700	73700	73600	2
460	20231103	112800	594597300	73600	73700	73700	73600	44
461	20231103	112700	591354700	73600	73600	73600	73600	6
462	20231103	112600	590913100	73700	73700	73800	73700	22
463	20231103	112500	589291300	73700	73700	73700	73700	1
464	20231103	112400	589217600	73700	73800	73800	73700	4
465	20231103	112300	588922700	73800	73800	73800	73800	0
466	20231103	112200	588922700	73800	73700	73800	73600	79
467	20231103	112100	583096300	73700	73700	73700	73600	34
468	20231103	112000	580592700	73700	73700	73700	73700	0
469	20231103	111900	580592700	73700	73700	73800	73700	18
470	20231103	111800	579265500	73700	73700	73700	73700	1
471	20231103	111700	579191800	73800	73700	73800	73700	165
472	20231103	111600	567026700	73600	73600	73600	73600	0
473	20231103	111500	567026700	73600	73600	73600	73600	11
474	20231103	111400	566217100	73700	73700	73700	73600	23
475	20231103	111300	564522100	73500	73600	73600	73500	7
476	20231103	111200	564007000	73700	73700	73700	73700	42
477	20231103	111100	560911600	73500	73500	73700	73500	13
478	20231103	111000	559953900	73500	73700	73800	73500	635
479	20231103	110900	513208200	73700	73600	73700	73600	209
480	20231103	110800	497815500	73700	73700	73700	73700	5
481	20231103	110700	497447000	73600	73600	73700	73600	45
482	20231103	110600	494130700	73600	73600	73600	73600	6
483	20231103	110500	493689100	73700	73700	73700	73700	13
484	20231103	110400	492731000	73500	73600	73700	73500	17
485	20231103	110300	491479800	73700	73600	73700	73600	6
486	20231103	110200	491037700	73600	73600	73600	73600	1
487	20231103	110100	490964100	73700	73600	73700	73600	51
488	20231103	110000	487210000	73500	73500	73500	73500	3
489	20231103	105900	486989500	73500	73500	73600	73500	58
490	20231103	105800	482725900	73500	73600	73600	73500	29
491	20231103	105700	480591900	73600	73600	73600	73500	6
492	20231103	105600	480150400	73500	73600	73600	73500	4
493	20231103	105500	479856200	73600	73500	73600	73500	7
494	20231103	105400	479341100	73500	73600	73600	73500	4
495	20231103	105300	479047000	73500	73500	73500	73500	3
496	20231103	105200	478826500	73600	73600	73600	73500	95
497	20231103	105100	471834700	73600	73600	73700	73600	231
498	20231103	105000	454832500	73600	73600	73700	73600	12
499	20231103	104900	453948800	73600	73700	73700	73600	4
500	20231103	104800	453654300	73700	73600	73700	73600	20
501	20231103	104700	452181600	73600	73600	73600	73600	7
502	20231103	104600	451666400	73600	73600	73700	73600	29
503	20231103	104500	449531300	73700	73700	73700	73700	18
504	20231103	104400	448204700	73700	73600	73700	73600	3
505	20231103	104300	447983700	73600	73600	73700	73600	44
506	20231103	104200	444742100	73700	73600	73700	73600	21
507	20231103	104100	443194700	73600	73700	73700	73600	3
508	20231103	104000	442973800	73600	73600	73600	73600	14
509	20231103	103900	441943400	73600	73600	73700	73600	439
510	20231103	103800	409592900	73600	73500	73600	73500	749
511	20231103	103700	354467800	73500	73500	73500	73500	3
512	20231103	103600	354247300	73500	73500	73500	73400	10
513	20231103	103500	353512400	73400	73500	73600	73400	53
514	20231103	103400	349616900	73400	73400	73400	73400	87
515	20231103	103300	343231100	73300	73300	73300	73300	3
516	20231103	103200	343011200	73400	73400	73400	73300	8
517	20231103	103100	342424200	73400	73300	73400	73300	6
518	20231103	103000	341984100	73400	73400	73400	73300	124
519	20231103	102900	332882600	73300	73300	73400	73300	15
520	20231103	102800	331782100	73300	73400	73400	73300	125
521	20231103	102700	322607800	73400	73400	73400	73400	20
522	20231103	102600	321139800	73400	73500	73500	73400	3
523	20231103	102500	320919500	73500	73500	73500	73500	6
524	20231103	102400	320478500	73500	73500	73500	73500	37
525	20231103	102300	317759000	73500	73500	73500	73500	112
526	20231103	102200	309527000	73500	73500	73500	73500	2
527	20231103	102100	309380000	73500	73500	73500	73500	34
528	20231103	102000	306881000	73500	73500	73500	73500	1
529	20231103	101900	306807500	73500	73500	73500	73500	41
530	20231103	101800	303794000	73500	73600	73600	73500	23
531	20231103	101700	302101800	73500	73600	73600	73500	113
532	20231103	101600	293795900	73500	73500	73500	73500	2
533	20231103	101500	293648900	73500	73500	73500	73500	9
534	20231103	101400	292987400	73500	73500	73500	73500	113
535	20231103	101300	284681900	73500	73600	73600	73500	40
536	20231103	101200	281741500	73500	73500	73500	73500	3
537	20231103	101100	281521000	73500	73500	73600	73500	196
538	20231103	101000	267096400	73500	73500	73600	73400	362
539	20231103	100900	240488900	73400	73400	73400	73400	1
540	20231103	100800	240415500	73500	73400	73500	73400	7
541	20231103	100700	239901300	73500	73500	73500	73400	18
542	20231103	100600	238578400	73500	73400	73600	73400	30
543	20231103	100500	236372600	73500	73500	73500	73500	77
544	20231103	100400	230713100	73400	73500	73600	73400	117
545	20231103	100300	222113300	73500	73500	73500	73500	3
546	20231103	100200	221892800	73500	73500	73500	73500	10
547	20231103	100100	221157800	73500	73500	73500	73500	11
548	20231103	100000	220349300	73500	73400	73500	73400	12
549	20231103	095900	219467500	73400	73500	73500	73400	47
550	20231103	095800	216013100	73600	73500	73600	73400	409
551	20231103	095700	185952600	73400	73400	73400	73400	42
552	20231103	095600	182869800	73400	73400	73400	73400	1
553	20231103	095500	182796400	73400	73400	73500	73400	25
554	20231103	095400	180959800	73500	73500	73500	73500	40
555	20231103	095300	178019800	73400	73400	73400	73400	3
556	20231103	095200	177799600	73400	73400	73400	73400	1
557	20231103	095100	177726200	73500	73400	73500	73400	10
558	20231103	095000	176991800	73400	73300	73400	73300	35
559	20231103	094900	174423000	73300	73400	73500	73300	4
560	20231103	094800	174129500	73500	73500	73500	73500	4
561	20231103	094700	173835500	73400	73300	73400	73300	4
562	20231103	094600	173542100	73400	73400	73400	73400	1
563	20231103	094500	173468700	73400	73400	73400	73400	18
564	20231103	094400	172147500	73400	73500	73500	73400	7
565	20231103	094300	171633200	73400	73400	73400	73400	3
566	20231103	094200	171413000	73400	73400	73400	73400	1
567	20231103	094100	171339600	73300	73300	73500	73300	395
568	20231103	094000	142315900	73300	73300	73300	73300	2
569	20231103	093900	142169300	73400	73300	73400	73300	80
570	20231103	093800	136301800	73200	73300	73300	73200	5
571	20231103	093700	135935500	73200	73200	73200	73200	1
572	20231103	093600	135862300	73200	73200	73200	73200	3
573	20231103	093500	135642700	73200	73200	73200	73200	1
574	20231103	093400	135569500	73300	73200	73300	73200	22
575	20231103	093300	133957600	73200	73200	73200	73200	2
576	20231103	093200	133811200	73200	73200	73200	73200	3
577	20231103	093100	133591600	73200	73200	73200	73200	3
578	20231103	093000	133372000	73200	73100	73200	73100	2
579	20231103	092900	133225700	73300	73300	73300	73300	0
580	20231103	092800	133225700	73300	73300	73300	73100	32
581	20231103	092700	130880500	73200	73200	73200	73200	1
582	20231103	092600	130807300	73300	73100	73300	73100	11
583	20231103	092500	130001200	73200	73200	73200	73200	20
584	20231103	092400	128537200	73100	73100	73200	73100	209
585	20231103	092300	113259200	73100	73300	73300	73100	2
586	20231103	092200	113112800	73100	73100	73100	73100	0
587	20231103	092100	113112800	73100	73000	73100	73000	37
588	20231103	092000	110411600	73100	73400	73400	73100	532
589	20231103	091900	71490000	73200	73200	73400	73200	36
590	20231103	091800	68848400	73200	73200	73200	73200	0
591	20231103	091700	68848400	73200	73200	73200	73200	32
592	20231103	091600	66506000	73200	73400	73400	73200	117
593	20231103	091500	57937400	73200	73300	73300	73200	64
594	20231103	091400	53246300	73400	73400	73400	73400	72
595	20231103	091300	47961500	73500	73500	73500	73500	18
596	20231103	091200	46638500	73400	73500	73500	73400	64
597	20231103	091100	41935000	73500	73600	73600	73500	118
598	20231103	091000	33261000	73500	73500	73500	73500	27
599	20231103	090900	31276500	73600	73600	73600	73600	1
600	20231103	090800	31202900	73600	73600	73600	73600	0
601	20231103	090700	31202900	73600	73600	73600	73600	0
602	20231103	090600	31202900	73600	73500	73600	73500	23
603	20231103	090500	29511700	73600	73600	73600	73600	0
604	20231103	090400	29511700	73600	73200	73600	73200	111
605	20231103	090300	21363000	73200	73200	73300	73100	43
606	20231103	090200	18216300	73100	73300	73300	73100	9
607	20231103	090100	17556800	73100	73400	73400	73100	70
608	20231103	090000	12428400	73400	73600	73600	73400	169