KissMeData/185750/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	202800	3519173100	96000	96000	96000	96000	2813
3	20231102	202700	3519173100	96000	96000	96000	96000	0
4	20231102	202600	3519173100	96000	96000	96000	96000	0
5	20231102	202500	3519173100	96000	96000	96000	96000	0
6	20231102	202400	3519173100	96000	96000	96000	96000	0
7	20231102	202300	3519173100	96000	96000	96000	96000	0
8	20231102	202200	3519173100	96000	96000	96000	96000	0
9	20231102	202100	3519173100	96000	96000	96000	96000	0
10	20231102	202000	3519173100	96000	96000	96000	96000	0
11	20231102	201900	3519173100	96000	96000	96000	96000	0
12	20231102	201800	3519173100	96000	96000	96000	96000	0
13	20231102	201700	3519173100	96000	96000	96000	96000	0
14	20231102	201600	3519173100	96000	96000	96000	96000	0
15	20231102	201500	3519173100	96000	96000	96000	96000	0
16	20231102	201400	3519173100	96000	96000	96000	96000	0
17	20231102	201300	3519173100	96000	96000	96000	96000	0
18	20231102	201200	3519173100	96000	96000	96000	96000	0
19	20231102	201100	3519173100	96000	96000	96000	96000	0
20	20231102	201000	3519173100	96000	96000	96000	96000	0
21	20231102	200900	3519173100	96000	96000	96000	96000	0
22	20231102	200800	3519173100	96000	96000	96000	96000	0
23	20231102	200700	3519173100	96000	96000	96000	96000	0
24	20231102	200600	3519173100	96000	96000	96000	96000	0
25	20231102	200500	3519173100	96000	96000	96000	96000	0
26	20231102	200400	3519173100	96000	96000	96000	96000	0
27	20231102	200300	3519173100	96000	96000	96000	96000	0
28	20231102	200200	3519173100	96000	96000	96000	96000	0
29	20231102	200100	3519173100	96000	96000	96000	96000	0
30	20231102	200000	3519173100	96000	96000	96000	96000	0
31	20231102	195900	3519173100	96000	96000	96000	96000	0
32	20231102	195800	3519173100	96000	96000	96000	96000	2813
33	20231102	195700	3519173100	96000	96000	96000	96000	0
34	20231102	195600	3519173100	96000	96000	96000	96000	0
35	20231102	195500	3519173100	96000	96000	96000	96000	0
36	20231102	195400	3519173100	96000	96000	96000	96000	0
37	20231102	195300	3519173100	96000	96000	96000	96000	0
38	20231102	195200	3519173100	96000	96000	96000	96000	0
39	20231102	195100	3519173100	96000	96000	96000	96000	0
40	20231102	195000	3519173100	96000	96000	96000	96000	0
41	20231102	194900	3519173100	96000	96000	96000	96000	0
42	20231102	194800	3519173100	96000	96000	96000	96000	0
43	20231102	194700	3519173100	96000	96000	96000	96000	0
44	20231102	194600	3519173100	96000	96000	96000	96000	0
45	20231102	194500	3519173100	96000	96000	96000	96000	0
46	20231102	194400	3519173100	96000	96000	96000	96000	0
47	20231102	194300	3519173100	96000	96000	96000	96000	0
48	20231102	194200	3519173100	96000	96000	96000	96000	0
49	20231102	194100	3519173100	96000	96000	96000	96000	0
50	20231102	194000	3519173100	96000	96000	96000	96000	0
51	20231102	193900	3519173100	96000	96000	96000	96000	0
52	20231102	193800	3519173100	96000	96000	96000	96000	0
53	20231102	193700	3519173100	96000	96000	96000	96000	0
54	20231102	193600	3519173100	96000	96000	96000	96000	0
55	20231102	193500	3519173100	96000	96000	96000	96000	0
56	20231102	193400	3519173100	96000	96000	96000	96000	0
57	20231102	193300	3519173100	96000	96000	96000	96000	0
58	20231102	193200	3519173100	96000	96000	96000	96000	0
59	20231102	193100	3519173100	96000	96000	96000	96000	0
60	20231102	193000	3519173100	96000	96000	96000	96000	0
61	20231102	192900	3519173100	96000	96000	96000	96000	0
62	20231102	192800	3519173100	96000	96000	96000	96000	2813
63	20231102	192700	3519173100	96000	96000	96000	96000	0
64	20231102	192600	3519173100	96000	96000	96000	96000	0
65	20231102	192500	3519173100	96000	96000	96000	96000	0
66	20231102	192400	3519173100	96000	96000	96000	96000	0
67	20231102	192300	3519173100	96000	96000	96000	96000	0
68	20231102	192200	3519173100	96000	96000	96000	96000	0
69	20231102	192100	3519173100	96000	96000	96000	96000	0
70	20231102	192000	3519173100	96000	96000	96000	96000	0
71	20231102	191900	3519173100	96000	96000	96000	96000	0
72	20231102	191800	3519173100	96000	96000	96000	96000	0
73	20231102	191700	3519173100	96000	96000	96000	96000	0
74	20231102	191600	3519173100	96000	96000	96000	96000	0
75	20231102	191500	3519173100	96000	96000	96000	96000	0
76	20231102	191400	3519173100	96000	96000	96000	96000	0
77	20231102	191300	3519173100	96000	96000	96000	96000	0
78	20231102	191200	3519173100	96000	96000	96000	96000	0
79	20231102	191100	3519173100	96000	96000	96000	96000	0
80	20231102	191000	3519173100	96000	96000	96000	96000	0
81	20231102	190900	3519173100	96000	96000	96000	96000	0
82	20231102	190800	3519173100	96000	96000	96000	96000	0
83	20231102	190700	3519173100	96000	96000	96000	96000	0
84	20231102	190600	3519173100	96000	96000	96000	96000	0
85	20231102	190500	3519173100	96000	96000	96000	96000	0
86	20231102	190400	3519173100	96000	96000	96000	96000	0
87	20231102	190300	3519173100	96000	96000	96000	96000	0
88	20231102	190200	3519173100	96000	96000	96000	96000	0
89	20231102	190100	3519173100	96000	96000	96000	96000	0
90	20231102	190000	3519173100	96000	96000	96000	96000	0
91	20231102	185900	3519173100	96000	96000	96000	96000	0
92	20231102	185800	3519173100	96000	96000	96000	96000	2813
93	20231102	185700	3519173100	96000	96000	96000	96000	0
94	20231102	185600	3519173100	96000	96000	96000	96000	0
95	20231102	185500	3519173100	96000	96000	96000	96000	0
96	20231102	185400	3519173100	96000	96000	96000	96000	0
97	20231102	185300	3519173100	96000	96000	96000	96000	0
98	20231102	185200	3519173100	96000	96000	96000	96000	0
99	20231102	185100	3519173100	96000	96000	96000	96000	0
100	20231102	185000	3519173100	96000	96000	96000	96000	0
101	20231102	184900	3519173100	96000	96000	96000	96000	0
102	20231102	184800	3519173100	96000	96000	96000	96000	0
103	20231102	184700	3519173100	96000	96000	96000	96000	0
104	20231102	184600	3519173100	96000	96000	96000	96000	0
105	20231102	184500	3519173100	96000	96000	96000	96000	0
106	20231102	184400	3519173100	96000	96000	96000	96000	0
107	20231102	184300	3519173100	96000	96000	96000	96000	0
108	20231102	184200	3519173100	96000	96000	96000	96000	0
109	20231102	184100	3519173100	96000	96000	96000	96000	0
110	20231102	184000	3519173100	96000	96000	96000	96000	0
111	20231102	183900	3519173100	96000	96000	96000	96000	0
112	20231102	183800	3519173100	96000	96000	96000	96000	0
113	20231102	183700	3519173100	96000	96000	96000	96000	0
114	20231102	183600	3519173100	96000	96000	96000	96000	0
115	20231102	183500	3519173100	96000	96000	96000	96000	0
116	20231102	183400	3519173100	96000	96000	96000	96000	0
117	20231102	183300	3519173100	96000	96000	96000	96000	0
118	20231102	183200	3519173100	96000	96000	96000	96000	0
119	20231102	183100	3519173100	96000	96000	96000	96000	0
120	20231102	183000	3519173100	96000	96000	96000	96000	0
121	20231102	182900	3519173100	96000	96000	96000	96000	0
122	20231102	182800	3519173100	96000	96000	96000	96000	2813
123	20231102	182700	3519173100	96000	96000	96000	96000	0
124	20231102	182600	3519173100	96000	96000	96000	96000	0
125	20231102	182500	3519173100	96000	96000	96000	96000	0
126	20231102	182400	3519173100	96000	96000	96000	96000	0
127	20231102	182300	3519173100	96000	96000	96000	96000	0
128	20231102	182200	3519173100	96000	96000	96000	96000	0
129	20231102	182100	3519173100	96000	96000	96000	96000	0
130	20231102	182000	3519173100	96000	96000	96000	96000	0
131	20231102	181900	3519173100	96000	96000	96000	96000	0
132	20231102	181800	3519173100	96000	96000	96000	96000	0
133	20231102	181700	3519173100	96000	96000	96000	96000	0
134	20231102	181600	3519173100	96000	96000	96000	96000	0
135	20231102	181500	3519173100	96000	96000	96000	96000	0
136	20231102	181400	3519173100	96000	96000	96000	96000	0
137	20231102	181300	3519173100	96000	96000	96000	96000	0
138	20231102	181200	3519173100	96000	96000	96000	96000	0
139	20231102	181100	3519173100	96000	96000	96000	96000	0
140	20231102	181000	3519173100	96000	96000	96000	96000	0
141	20231102	180900	3519173100	96000	96000	96000	96000	0
142	20231102	180800	3519173100	96000	96000	96000	96000	0
143	20231102	180700	3519173100	96000	96000	96000	96000	0
144	20231102	180600	3519173100	96000	96000	96000	96000	0
145	20231102	180500	3519173100	96000	96000	96000	96000	0
146	20231102	180400	3519173100	96000	96000	96000	96000	0
147	20231102	180300	3519173100	96000	96000	96000	96000	0
148	20231102	180200	3519173100	96000	96000	96000	96000	0
149	20231102	180100	3519173100	96000	96000	96000	96000	0
150	20231102	180000	3519173100	96000	96000	96000	96000	0
151	20231102	175900	3519173100	96000	96000	96000	96000	0
152	20231102	175800	3519173100	96000	96000	96000	96000	2813
153	20231102	175700	3519173100	96000	96000	96000	96000	0
154	20231102	175600	3519173100	96000	96000	96000	96000	0
155	20231102	175500	3519173100	96000	96000	96000	96000	0
156	20231102	175400	3519173100	96000	96000	96000	96000	0
157	20231102	175300	3519173100	96000	96000	96000	96000	0
158	20231102	175200	3519173100	96000	96000	96000	96000	0
159	20231102	175100	3519173100	96000	96000	96000	96000	0
160	20231102	175000	3519173100	96000	96000	96000	96000	0
161	20231102	174900	3519173100	96000	96000	96000	96000	0
162	20231102	174800	3519173100	96000	96000	96000	96000	0
163	20231102	174700	3519173100	96000	96000	96000	96000	0
164	20231102	174600	3519173100	96000	96000	96000	96000	0
165	20231102	174500	3519173100	96000	96000	96000	96000	0
166	20231102	174400	3519173100	96000	96000	96000	96000	0
167	20231102	174300	3519173100	96000	96000	96000	96000	0
168	20231102	174200	3519173100	96000	96000	96000	96000	0
169	20231102	174100	3519173100	96000	96000	96000	96000	0
170	20231102	174000	3519173100	96000	96000	96000	96000	0
171	20231102	173900	3519173100	96000	96000	96000	96000	0
172	20231102	173800	3519173100	96000	96000	96000	96000	0
173	20231102	173700	3519173100	96000	96000	96000	96000	0
174	20231102	173600	3519173100	96000	96000	96000	96000	0
175	20231102	173500	3519173100	96000	96000	96000	96000	0
176	20231102	173400	3519173100	96000	96000	96000	96000	0
177	20231102	173300	3519173100	96000	96000	96000	96000	0
178	20231102	173200	3519173100	96000	96000	96000	96000	0
179	20231102	173100	3519173100	96000	96000	96000	96000	0
180	20231102	173000	3519173100	96000	96000	96000	96000	0
181	20231102	172900	3519173100	96000	96000	96000	96000	0
182	20231102	172800	3519173100	96000	96000	96000	96000	2813
183	20231102	172700	3519173100	96000	96000	96000	96000	0
184	20231102	172600	3519173100	96000	96000	96000	96000	0
185	20231102	172500	3519173100	96000	96000	96000	96000	0
186	20231102	172400	3519173100	96000	96000	96000	96000	0
187	20231102	172300	3519173100	96000	96000	96000	96000	0
188	20231102	172200	3519173100	96000	96000	96000	96000	0
189	20231102	172100	3519173100	96000	96000	96000	96000	0
190	20231102	172000	3519173100	96000	96000	96000	96000	0
191	20231102	171900	3519173100	96000	96000	96000	96000	0
192	20231102	171800	3519173100	96000	96000	96000	96000	0
193	20231102	171700	3519173100	96000	96000	96000	96000	0
194	20231102	171600	3519173100	96000	96000	96000	96000	0
195	20231102	171500	3519173100	96000	96000	96000	96000	0
196	20231102	171400	3519173100	96000	96000	96000	96000	0
197	20231102	171300	3519173100	96000	96000	96000	96000	0
198	20231102	171200	3519173100	96000	96000	96000	96000	0
199	20231102	171100	3519173100	96000	96000	96000	96000	0
200	20231102	171000	3519173100	96000	96000	96000	96000	0
201	20231102	170900	3519173100	96000	96000	96000	96000	0
202	20231102	170800	3519173100	96000	96000	96000	96000	0
203	20231102	170700	3519173100	96000	96000	96000	96000	0
204	20231102	170600	3519173100	96000	96000	96000	96000	0
205	20231102	170500	3519173100	96000	96000	96000	96000	0
206	20231102	170400	3519173100	96000	96000	96000	96000	0
207	20231102	170300	3519173100	96000	96000	96000	96000	0
208	20231102	170200	3519173100	96000	96000	96000	96000	0
209	20231102	170100	3519173100	96000	96000	96000	96000	0
210	20231102	170000	3519173100	96000	96000	96000	96000	0
211	20231102	165900	3519173100	96000	96000	96000	96000	0
212	20231102	165800	3519173100	96000	96000	96000	96000	2813
213	20231102	165700	3519173100	96000	96000	96000	96000	0
214	20231102	165600	3519173100	96000	96000	96000	96000	0
215	20231102	165500	3519173100	96000	96000	96000	96000	0
216	20231102	165400	3519173100	96000	96000	96000	96000	0
217	20231102	165300	3519173100	96000	96000	96000	96000	0
218	20231102	165200	3519173100	96000	96000	96000	96000	0
219	20231102	165100	3519173100	96000	96000	96000	96000	0
220	20231102	165000	3519173100	96000	96000	96000	96000	0
221	20231102	164900	3519173100	96000	96000	96000	96000	0
222	20231102	164800	3519173100	96000	96000	96000	96000	0
223	20231102	164700	3519173100	96000	96000	96000	96000	0
224	20231102	164600	3519173100	96000	96000	96000	96000	0
225	20231102	164500	3519173100	96000	96000	96000	96000	0
226	20231102	164400	3519173100	96000	96000	96000	96000	0
227	20231102	164300	3519173100	96000	96000	96000	96000	0
228	20231102	164200	3519173100	96000	96000	96000	96000	0
229	20231102	164100	3519173100	96000	96000	96000	96000	0
230	20231102	164000	3519173100	96000	96000	96000	96000	0
231	20231102	163900	3519173100	96000	96000	96000	96000	0
232	20231102	163800	3519173100	96000	96000	96000	96000	0
233	20231102	163700	3519173100	96000	96000	96000	96000	0
234	20231102	163600	3519173100	96000	96000	96000	96000	0
235	20231102	163500	3519173100	96000	96000	96000	96000	0
236	20231102	163400	3519173100	96000	96000	96000	96000	0
237	20231102	163300	3519173100	96000	96000	96000	96000	0
238	20231102	163200	3519173100	96000	96000	96000	96000	0
239	20231102	163100	3519173100	96000	96000	96000	96000	0
240	20231102	163000	3519173100	96000	96000	96000	96000	0
241	20231102	162900	3519173100	96000	96000	96000	96000	0
242	20231102	162800	3519173100	96000	96000	96000	96000	2813
243	20231102	162700	3519173100	96000	96000	96000	96000	0
244	20231102	162600	3519173100	96000	96000	96000	96000	0
245	20231102	162500	3519173100	96000	96000	96000	96000	0
246	20231102	162400	3519173100	96000	96000	96000	96000	0
247	20231102	162300	3519173100	96000	96000	96000	96000	0
248	20231102	162200	3519173100	96000	96000	96000	96000	0
249	20231102	162100	3519173100	96000	96000	96000	96000	0
250	20231102	162000	3519173100	96000	96000	96000	96000	0
251	20231102	161900	3519173100	96000	96000	96000	96000	0
252	20231102	161800	3519173100	96000	96000	96000	96000	0
253	20231102	161700	3519173100	96000	96000	96000	96000	0
254	20231102	161600	3519173100	96000	96000	96000	96000	0
255	20231102	161500	3519173100	96000	96000	96000	96000	0
256	20231102	161400	3519173100	96000	96000	96000	96000	0
257	20231102	161300	3519173100	96000	96000	96000	96000	0
258	20231102	161200	3519173100	96000	96000	96000	96000	0
259	20231102	161100	3519173100	96000	96000	96000	96000	0
260	20231102	161000	3519173100	96000	96000	96000	96000	0
261	20231102	160900	3519173100	96000	96000	96000	96000	0
262	20231102	160800	3519173100	96000	96000	96000	96000	0
263	20231102	160700	3519173100	96000	96000	96000	96000	0
264	20231102	160600	3519173100	96000	96000	96000	96000	0
265	20231102	160500	3519173100	96000	96000	96000	96000	0
266	20231102	160400	3519173100	96000	96000	96000	96000	0
267	20231102	160300	3519173100	96000	96000	96000	96000	0
268	20231102	160200	3519173100	96000	96000	96000	96000	0
269	20231102	160100	3519173100	96000	96000	96000	96000	0
270	20231102	160000	3519173100	96000	96000	96000	96000	0
271	20231102	155900	3519173100	96000	96000	96000	96000	0
272	20231102	155800	3519173100	96000	96000	96000	96000	2813
273	20231102	155700	3519173100	96000	96000	96000	96000	0
274	20231102	155600	3519173100	96000	96000	96000	96000	0
275	20231102	155500	3519173100	96000	96000	96000	96000	0
276	20231102	155400	3519173100	96000	96000	96000	96000	0
277	20231102	155300	3519173100	96000	96000	96000	96000	0
278	20231102	155200	3519173100	96000	96000	96000	96000	0
279	20231102	155100	3519173100	96000	96000	96000	96000	0
280	20231102	155000	3519173100	96000	96000	96000	96000	0
281	20231102	154900	3519173100	96000	96000	96000	96000	0
282	20231102	154800	3519173100	96000	96000	96000	96000	0
283	20231102	154700	3519173100	96000	96000	96000	96000	0
284	20231102	154600	3519173100	96000	96000	96000	96000	0
285	20231102	154500	3519173100	96000	96000	96000	96000	0
286	20231102	154400	3519173100	96000	96000	96000	96000	0
287	20231102	154300	3519173100	96000	96000	96000	96000	0
288	20231102	154200	3519173100	96000	96000	96000	96000	0
289	20231102	154100	3519173100	96000	96000	96000	96000	0
290	20231102	154000	3519173100	96000	96000	96000	96000	0
291	20231102	153900	3519173100	96000	96000	96000	96000	0
292	20231102	153800	3519173100	96000	96000	96000	96000	0
293	20231102	153700	3519173100	96000	96000	96000	96000	0
294	20231102	153600	3519173100	96000	96000	96000	96000	0
295	20231102	153500	3519173100	96000	96000	96000	96000	0
296	20231102	153400	3519173100	96000	96000	96000	96000	0
297	20231102	153300	3519173100	96000	96000	96000	96000	0
298	20231102	153200	3519173100	96000	96000	96000	96000	0
299	20231102	153100	3519173100	96000	96000	96000	96000	0
300	20231102	153000	3519173100	96000	96000	96000	96000	2813
301	20231102	152900	3249125100	96100	96100	96100	96100	0
302	20231102	152800	3249125100	96100	96100	96100	96100	0
303	20231102	152700	3249125100	96100	96100	96100	96100	0
304	20231102	152600	3249125100	96100	96100	96100	96100	0
305	20231102	152500	3249125100	96100	96100	96100	96100	0
306	20231102	152400	3249125100	96100	96100	96100	96100	0
307	20231102	152300	3249125100	96100	96100	96100	96100	0
308	20231102	152200	3249125100	96100	96100	96100	96100	0
309	20231102	152100	3249125100	96100	96100	96100	96100	0
310	20231102	152000	3249125100	96100	96100	96100	96100	0
311	20231102	151900	3249125100	96100	96100	96100	96000	88
312	20231102	151800	3240668400	96100	96000	96100	96000	9
313	20231102	151700	3239803600	96000	96100	96100	96000	24
314	20231102	151600	3237498800	96000	96000	96000	95900	43
315	20231102	151500	3233371000	96000	96100	96100	95900	46
316	20231102	151400	3228956200	96000	96100	96100	95900	175
317	20231102	151300	3212160900	96100	96000	96100	96000	47
318	20231102	151200	3207645700	96000	96000	96000	96000	23
319	20231102	151100	3205437700	96000	95900	96000	95900	26
320	20231102	151000	3202942500	96000	96000	96000	95900	109
321	20231102	150900	3192483500	96100	96000	96100	96000	55
322	20231102	150800	3187202400	96000	96000	96000	95900	148
323	20231102	150700	3173004300	96000	96000	96000	95900	82
324	20231102	150600	3165137900	96000	96000	96000	95900	115
325	20231102	150500	3154108000	96000	96000	96100	95900	100
326	20231102	150400	3144507400	96000	96200	96200	96000	331
327	20231102	150300	3112715100	96200	96000	96200	96000	93
328	20231102	150200	3103777600	96000	96100	96100	96000	142
329	20231102	150100	3090141400	96100	96100	96100	96100	120
330	20231102	150000	3078609400	96100	96100	96200	96000	306
331	20231102	145900	3049194900	96100	96100	96100	96000	87
332	20231102	145800	3040834300	96000	96200	96200	96000	119
333	20231102	145700	3029407500	96200	96200	96200	96100	45
334	20231102	145600	3025078600	96200	96200	96400	96200	150
335	20231102	145500	3010646500	96400	96500	96500	96100	1407
336	20231102	145400	2875297900	96500	96400	96500	96400	73
337	20231102	145300	2868259900	96400	96500	96500	96400	112
338	20231102	145200	2857460400	96500	96400	96500	96400	47
339	20231102	145100	2852928800	96400	96400	96400	96300	158
340	20231102	145000	2837707400	96400	96400	96400	96400	68
341	20231102	144900	2831152200	96400	96500	96500	96400	78
342	20231102	144800	2823629100	96500	96400	96500	96400	483
343	20231102	144700	2777066300	96400	96400	96400	96300	143
344	20231102	144600	2763290900	96400	96300	96400	96300	143
345	20231102	144500	2749515500	96400	96300	96400	96300	44
346	20231102	144400	2745277800	96300	96200	96300	96200	120
347	20231102	144300	2733731600	96300	96300	96300	96200	45
348	20231102	144200	2729398200	96300	96400	96400	96300	255
349	20231102	144100	2704839100	96400	96300	96400	96300	56
350	20231102	144000	2699445500	96300	96200	96400	96200	249
351	20231102	143900	2675477200	96200	96200	96200	96200	48
352	20231102	143800	2670859600	96200	96200	96200	96100	148
353	20231102	143700	2656631900	96200	96200	96200	96200	36
354	20231102	143600	2653168700	96200	96200	96300	96100	144
355	20231102	143500	2639325300	96200	96200	96300	96200	102
356	20231102	143400	2629512100	96200	96300	96300	96200	171
357	20231102	143300	2613057000	96300	96400	96400	96300	116
358	20231102	143200	2601885700	96400	96400	96400	96300	49
359	20231102	143100	2597162200	96400	96300	96400	96200	138
360	20231102	143000	2583879000	96300	96400	96400	96300	175
361	20231102	142900	2567022500	96400	96400	96500	96300	238
362	20231102	142800	2544098900	96400	96300	96500	96300	66
363	20231102	142700	2537736200	96300	96400	96500	96300	235
364	20231102	142600	2515096500	96400	96300	96400	96300	49
365	20231102	142500	2510373700	96400	96500	96500	96400	53
366	20231102	142400	2505260700	96500	96300	96500	96300	70
367	20231102	142300	2498516800	96300	96400	96400	96300	98
368	20231102	142200	2489075500	96400	96400	96400	96400	53
369	20231102	142100	2483966300	96400	96300	96500	96300	40
370	20231102	142000	2480111100	96300	96300	96300	96200	113
371	20231102	141900	2469229700	96500	96300	96500	96300	176
372	20231102	141800	2452264000	96300	96400	96400	96300	57
373	20231102	141700	2446772300	96400	96300	96500	96300	51
374	20231102	141600	2441859300	96300	96500	96500	96300	81
375	20231102	141500	2434056100	96500	96300	96500	96300	82
376	20231102	141400	2426148300	96300	96300	96400	96200	169
377	20231102	141300	2409873900	96400	96200	96400	96200	95
378	20231102	141200	2400730200	96100	96200	96300	96100	186
379	20231102	141100	2382843500	96300	96200	96300	96200	58
380	20231102	141000	2377263600	96200	96100	96200	96100	154
381	20231102	140900	2362459600	96200	96100	96200	96100	131
382	20231102	140800	2349867400	96200	96200	96200	96100	65
383	20231102	140700	2343617200	96200	96200	96200	96100	131
384	20231102	140600	2331026800	96200	96200	96200	96200	34
385	20231102	140500	2327756000	96200	96300	96300	96100	44
386	20231102	140400	2323523000	96300	96300	96300	96200	42
387	20231102	140300	2319479500	96300	96400	96400	96300	69
388	20231102	140200	2312834200	96400	96200	96400	96200	41
389	20231102	140100	2308888000	96100	96200	96200	96100	109
390	20231102	140000	2298412100	96200	96100	96200	96100	26
391	20231102	135900	2295911100	96100	96300	96300	96100	638
392	20231102	135800	2234545600	96300	96300	96300	96200	34
393	20231102	135700	2231272700	96300	96600	96600	96300	179
394	20231102	135600	2214029900	96500	96500	96600	96500	88
395	20231102	135500	2205536200	96500	96500	96500	96500	6
396	20231102	135400	2204957200	96400	96500	96500	96400	30
397	20231102	135300	2202064300	96400	96400	96400	96300	167
398	20231102	135200	2185965800	96300	96300	96400	96300	39
399	20231102	135100	2182209000	96400	96300	96500	96300	48
400	20231102	135000	2177580300	96400	96400	96400	96400	37
401	20231102	134900	2174013500	96400	96300	96500	96200	1201
402	20231102	134800	2058181700	96200	96300	96300	96200	67
403	20231102	134700	2051729800	96200	96200	96300	96100	143
404	20231102	134600	2037974300	96200	96200	96200	96100	52
405	20231102	134500	2032972100	96200	96200	96200	96100	24
406	20231102	134400	2030664600	96200	96100	96200	96100	95
407	20231102	134300	2021526300	96200	96300	96300	96100	39
408	20231102	134200	2017775000	96200	96200	96200	96200	10
409	20231102	134100	2016813000	96100	96100	96200	96000	173
410	20231102	134000	2000186800	96100	96200	96200	96000	247
411	20231102	133900	1976450100	96200	96200	96300	96100	305
412	20231102	133800	1947121800	96200	96200	96200	96100	113
413	20231102	133700	1936253100	96200	96200	96200	96200	26
414	20231102	133600	1933751900	96100	96100	96200	96100	88
415	20231102	133500	1925293800	96200	96300	96300	96100	106
416	20231102	133400	1915096100	96200	96200	96300	96100	68
417	20231102	133300	1908555600	96200	96100	96200	96100	27
418	20231102	133200	1905958700	96200	96200	96200	96100	34
419	20231102	133100	1902689500	96200	96100	96200	96100	32
420	20231102	133000	1899612400	96200	96000	96200	96000	437
421	20231102	132900	1857639700	95900	95900	95900	95900	30
422	20231102	132800	1854762700	96000	95900	96000	95800	70
423	20231102	132700	1848048900	95900	95900	95900	95900	29
424	20231102	132600	1845267800	95900	95900	95900	95800	20
425	20231102	132500	1843350400	95800	95900	96000	95800	161
426	20231102	132400	1827914900	95900	95900	95900	95800	26
427	20231102	132300	1825421800	95800	95800	95900	95800	151
428	20231102	132200	1810955400	95800	95800	95800	95700	49
429	20231102	132100	1806261400	95800	95700	95800	95700	324
430	20231102	132000	1775252000	95700	95700	95700	95600	43
431	20231102	131900	1771138800	95700	95700	95700	95700	0
432	20231102	131800	1771138800	95700	95600	95700	95600	26
433	20231102	131700	1768652800	95600	95500	95700	95500	484
434	20231102	131600	1722418800	95400	95400	95400	95400	0
435	20231102	131500	1722418800	95400	95400	95400	95400	14
436	20231102	131400	1721083200	95400	95500	95500	95400	16
437	20231102	131300	1719555900	95500	95500	95500	95500	19
438	20231102	131200	1717741400	95400	95400	95400	95400	2
439	20231102	131100	1717550600	95500	95500	95500	95400	14
440	20231102	131000	1716214000	95500	95500	95500	95500	2
441	20231102	130900	1716023000	95400	95500	95500	95400	91
442	20231102	130800	1707340200	95400	95400	95400	95400	7
443	20231102	130700	1706672400	95500	95500	95500	95500	6
444	20231102	130600	1706099400	95400	95500	95500	95400	5
445	20231102	130500	1705622100	95400	95400	95400	95400	4
446	20231102	130400	1705240500	95500	95500	95500	95400	7
447	20231102	130300	1704572200	95500	95500	95500	95500	26
448	20231102	130200	1702089200	95400	95400	95400	95400	17
449	20231102	130100	1700467400	95500	95400	95500	95400	21
450	20231102	130000	1698463500	95400	95400	95400	95400	1
451	20231102	125900	1698368100	95500	95400	95500	95400	14
452	20231102	125800	1697031500	95400	95500	95500	95400	10
453	20231102	125700	1696076800	95500	95500	95500	95400	14
454	20231102	125600	1694740000	95500	95400	95500	95400	371
455	20231102	125500	1659343700	95400	95400	95400	95400	5
456	20231102	125400	1658866700	95300	95300	95300	95300	0
457	20231102	125300	1658866700	95300	95300	95300	95300	6
458	20231102	125200	1658294900	95400	95400	95400	95400	57
459	20231102	125100	1652857100	95400	95400	95400	95300	25
460	20231102	125000	1650474100	95300	95300	95300	95300	8
461	20231102	124900	1649711700	95400	95400	95400	95400	4
462	20231102	124800	1649330100	95300	95300	95300	95300	3
463	20231102	124700	1649044200	95300	95300	95300	95300	49
464	20231102	124600	1644374500	95400	95400	95400	95400	5
465	20231102	124500	1643897500	95300	95400	95400	95300	182
466	20231102	124400	1626534900	95400	95400	95400	95400	7
467	20231102	124300	1625867100	95500	95400	95500	95400	8
468	20231102	124200	1625103300	95400	95400	95400	95400	0
469	20231102	124100	1625103300	95400	95400	95400	95400	35
470	20231102	124000	1621764300	95500	95400	95500	95400	7
471	20231102	123900	1621096000	95400	95400	95400	95400	4
472	20231102	123800	1620714400	95400	95400	95400	95400	30
473	20231102	123700	1617852400	95500	95400	95500	95400	9
474	20231102	123600	1616993300	95400	95400	95400	95400	35
475	20231102	123500	1613654300	95400	95300	95400	95300	10
476	20231102	123400	1612700800	95400	95400	95400	95400	28
477	20231102	123300	1610029600	95400	95400	95400	95400	3
478	20231102	123200	1609743400	95300	95300	95300	95300	60
479	20231102	123100	1604025400	95400	95500	95500	95400	28
480	20231102	123000	1601353400	95500	95500	95500	95500	33
481	20231102	122900	1598201900	95400	95400	95400	95400	2
482	20231102	122800	1598011100	95400	95400	95400	95400	9
483	20231102	122700	1597152500	95300	95300	95300	95300	6
484	20231102	122600	1596580700	95400	95400	95400	95400	4
485	20231102	122500	1596199100	95400	95400	95400	95300	40
486	20231102	122400	1592384200	95400	95400	95400	95300	68
487	20231102	122300	1585897300	95400	95400	95400	95400	3
488	20231102	122200	1585611100	95400	95500	95500	95400	8
489	20231102	122100	1584847600	95400	95400	95400	95400	2
490	20231102	122000	1584656800	95400	95400	95400	95400	0
491	20231102	121900	1584656800	95400	95400	95500	95400	48
492	20231102	121800	1580073600	95500	95500	95500	95500	0
493	20231102	121700	1580073600	95500	95400	95500	95400	119
494	20231102	121600	1568719100	95300	95300	95400	95300	19
495	20231102	121500	1566907600	95400	95400	95400	95400	2
496	20231102	121400	1566716800	95400	95400	95400	95400	27
497	20231102	121300	1564141000	95400	95400	95400	95300	69
498	20231102	121200	1557564400	95400	95400	95400	95400	0
499	20231102	121100	1557564400	95400	95300	95400	95300	5
500	20231102	121000	1557087600	95300	95300	95400	95300	20
501	20231102	120900	1555181300	95300	95300	95300	95300	0
502	20231102	120800	1555181300	95300	95300	95400	95300	143
503	20231102	120700	1541552800	95300	95500	95500	95300	58
504	20231102	120600	1536019700	95500	95400	95500	95400	2
505	20231102	120500	1535828800	95400	95400	95500	95400	14
506	20231102	120400	1534492200	95400	95500	95500	95400	8
507	20231102	120300	1533728700	95400	95500	95500	95400	7
508	20231102	120200	1533060600	95400	95400	95400	95400	0
509	20231102	120100	1533060600	95400	95500	95500	95400	34
510	20231102	120000	1529814100	95400	95400	95400	95400	3
511	20231102	115900	1529527900	95500	95500	95500	95500	3
512	20231102	115800	1529241400	95400	95400	95500	95400	26
513	20231102	115700	1526759100	95400	95400	95500	95400	36
514	20231102	115600	1523323900	95400	95400	95400	95400	14
515	20231102	115500	1521988300	95300	95300	95400	95300	14
516	20231102	115400	1520653600	95300	95300	95300	95300	0
517	20231102	115300	1520653600	95300	95300	95300	95300	2
518	20231102	115200	1520463000	95400	95300	95400	95300	9
519	20231102	115100	1519605000	95300	95300	95300	95300	32
520	20231102	115000	1516555400	95200	95200	95200	95200	0
521	20231102	114900	1516555400	95200	95300	95300	95200	13
522	20231102	114800	1515317300	95200	95200	95200	95200	0
523	20231102	114700	1515317300	95200	95300	95300	95200	17
524	20231102	114600	1513698800	95200	95400	95400	95200	59
525	20231102	114500	1508075800	95300	95300	95300	95300	1
526	20231102	114400	1507980500	95300	95500	95500	95300	53
527	20231102	114300	1502922900	95400	95400	95400	95400	10
528	20231102	114200	1501968900	95300	95400	95500	95300	31
529	20231102	114100	1499011600	95300	95400	95400	95300	23
530	20231102	114000	1496817600	95400	95500	95500	95400	10
531	20231102	113900	1495863200	95400	95400	95400	95400	3
532	20231102	113800	1495577000	95500	95400	95500	95400	15
533	20231102	113700	1494145700	95300	95300	95300	95300	6
534	20231102	113600	1493573900	95200	95200	95300	95200	6
535	20231102	113500	1493002500	95400	95400	95400	95400	0
536	20231102	113400	1493002500	95400	95300	95400	95300	9
537	20231102	113300	1492144200	95500	95300	95500	95300	88
538	20231102	113200	1483749100	95200	95300	95300	95200	351
539	20231102	113100	1450328300	95400	95400	95400	95400	7
540	20231102	113000	1449660500	95500	95400	95500	95400	59
541	20231102	112900	1444029900	95400	95400	95400	95400	0
542	20231102	112800	1444029900	95400	95500	95500	95400	53
543	20231102	112700	1438969100	95500	95500	95500	95500	0
544	20231102	112600	1438969100	95500	95500	95500	95500	2
545	20231102	112500	1438778100	95500	95500	95600	95400	39
546	20231102	112400	1435053800	95500	95400	95500	95400	5
547	20231102	112300	1434576500	95400	95400	95400	95400	3
548	20231102	112200	1434290300	95400	95500	95500	95400	8
549	20231102	112100	1433526700	95400	95500	95500	95400	4
550	20231102	112000	1433144800	95400	95500	95500	95400	7
551	20231102	111900	1432476500	95400	95400	95400	95400	8
552	20231102	111800	1431713300	95400	95600	95600	95400	473
553	20231102	111700	1386572000	95600	95600	95600	95600	0
554	20231102	111600	1386572000	95600	95600	95700	95600	8
555	20231102	111500	1385806900	95700	95600	95700	95500	351
556	20231102	111400	1352253500	95700	95600	95700	95600	60
557	20231102	111300	1346517200	95600	95700	95700	95600	92
558	20231102	111200	1337721500	95700	95700	95700	95600	36
559	20231102	111100	1334276600	95700	95700	95700	95700	6
560	20231102	111000	1333702400	95700	95700	95700	95600	33
561	20231102	110900	1330547000	95700	95700	95700	95700	0
562	20231102	110800	1330547000	95700	95600	95700	95600	54
563	20231102	110700	1325384100	95700	95800	95800	95700	364
564	20231102	110600	1290540000	95800	95800	95800	95800	5
565	20231102	110500	1290061000	95800	95800	95800	95800	4
566	20231102	110400	1289677800	95700	95800	95800	95700	14
567	20231102	110300	1288337700	95700	95700	95700	95700	0
568	20231102	110200	1288337700	95700	95700	95700	95700	6
569	20231102	110100	1287763500	95700	95900	95900	95700	87
570	20231102	110000	1279426600	95900	95800	95900	95800	181
571	20231102	105900	1262083100	95900	95900	96000	95900	49
572	20231102	105800	1257383800	95900	96000	96000	95800	319
573	20231102	105700	1226790100	96100	96000	96100	96000	38
574	20231102	105600	1223141700	96000	96100	96100	96000	356
575	20231102	105500	1188944100	96100	95900	96100	95900	332
576	20231102	105400	1157072400	96000	95900	96000	95900	431
577	20231102	105300	1115737900	95800	95800	95800	95800	1
578	20231102	105200	1115642100	95800	95800	95800	95800	4
579	20231102	105100	1115258900	95900	95900	95900	95800	11
580	20231102	105000	1114204300	95900	95900	95900	95900	0
581	20231102	104900	1114204300	95900	95900	95900	95800	134
582	20231102	104800	1101354300	95800	95800	95800	95700	13
583	20231102	104700	1100109100	95800	95700	95800	95700	49
584	20231102	104600	1095416400	95600	95600	95600	95600	6
585	20231102	104500	1094842800	95700	95700	95700	95700	9
586	20231102	104400	1093981500	95800	95800	95800	95800	55
587	20231102	104300	1088712500	95800	95800	95800	95700	126
588	20231102	104200	1076651500	95800	95800	95800	95800	0
589	20231102	104100	1076651500	95800	95800	95800	95800	0
590	20231102	104000	1076651500	95800	95600	95800	95500	531
591	20231102	103900	1025820000	95600	95600	95600	95500	10
592	20231102	103800	1024864300	95500	95500	95500	95500	12
593	20231102	103700	1023718300	95500	95500	95500	95400	67
594	20231102	103600	1017319900	95500	95500	95500	95500	36
595	20231102	103500	1013881900	95500	95500	95500	95400	74
596	20231102	103400	1006815100	95500	95400	95500	95400	20
597	20231102	103300	1004907000	95500	95500	95500	95400	11
598	20231102	103200	1003856800	95400	95400	95400	95400	2
599	20231102	103100	1003666000	95400	95500	95500	95400	9
600	20231102	103000	1002807200	95500	95400	95500	95400	14
601	20231102	102900	1001471000	95400	95400	95400	95400	0
602	20231102	102800	1001471000	95400	95400	95400	95400	3
603	20231102	102700	1001184800	95600	95500	95600	95400	111
604	20231102	102600	990584400	95600	95700	95700	95600	88
605	20231102	102500	982167800	95700	95700	95800	95600	270
606	20231102	102400	956329200	95700	95600	95700	95600	68
607	20231102	102300	949827900	95500	95500	95500	95500	123
608	20231102	102200	938081400	95500	95400	95500	95400	39
609	20231102	102100	934357300	95500	95500	95500	95500	12
610	20231102	102000	933211300	95500	95500	95500	95500	8
611	20231102	101900	932447300	95400	95300	95400	95300	285
612	20231102	101800	905258800	95400	95400	95400	95400	4
613	20231102	101700	904877200	95400	95300	95400	95300	534
614	20231102	101600	853974200	95200	95200	95200	95200	14
615	20231102	101500	852641400	95300	95300	95300	95300	5
616	20231102	101400	852164900	95300	95300	95300	95200	108
617	20231102	101300	841882500	95200	95200	95300	95200	21
618	20231102	101200	839883200	95200	95000	95200	95000	1009
619	20231102	101100	743988200	94900	94900	94900	94900	1
620	20231102	101000	743893300	94900	95000	95000	94900	18
621	20231102	100900	742184800	94900	94900	95000	94900	56
622	20231102	100800	736869900	94900	94900	94900	94800	295
623	20231102	100700	708875900	94900	94900	94900	94900	10
624	20231102	100600	707926900	94900	95100	95200	94900	520
625	20231102	100500	658514000	95100	95100	95200	95100	44
626	20231102	100400	654329300	95100	95200	95200	95100	17
627	20231102	100300	652712300	95200	95100	95200	95100	8
628	20231102	100200	651951100	95100	95100	95100	95100	1
629	20231102	100100	651856000	95100	95100	95100	95100	0
630	20231102	100000	651856000	95100	95300	95300	95100	28
631	20231102	095900	649190100	95300	95200	95300	95200	6
632	20231102	095800	648618600	95200	95300	95300	95100	427
633	20231102	095700	607984900	95400	95300	95400	95300	176
634	20231102	095600	591208600	95200	95200	95200	95200	86
635	20231102	095500	583021400	95200	95100	95200	95100	7
636	20231102	095400	582355600	95200	95100	95200	95100	192
637	20231102	095300	564086300	95100	95100	95100	95100	172
638	20231102	095200	547729100	95200	95100	95200	95100	8
639	20231102	095100	546967900	95200	95300	95300	95200	56
640	20231102	095000	541636200	95300	95300	95300	95300	35
641	20231102	094900	538300700	95300	95300	95300	95200	19
642	20231102	094800	536491100	95300	95300	95300	95100	18
643	20231102	094700	534777300	95300	95300	95300	95300	4
644	20231102	094600	534396100	95200	95200	95200	95200	93
645	20231102	094500	525542500	95300	95300	95300	95300	4
646	20231102	094400	525161300	95300	95200	95300	95200	35
647	20231102	094300	521828700	95300	95300	95300	95200	23
648	20231102	094200	519638500	95300	95300	95300	95200	41
649	20231102	094100	515732800	95300	95300	95300	95300	4
650	20231102	094000	515351600	95300	95100	95300	95100	108
651	20231102	093900	505070000	95200	95100	95200	95000	66
652	20231102	093800	498793400	95000	95300	95300	95000	270
653	20231102	093700	473101600	95300	95200	95300	95200	19
654	20231102	093600	471292400	95200	95200	95200	95100	198
655	20231102	093500	452449800	95200	95200	95200	95200	67
656	20231102	093400	446071400	95200	95200	95300	95200	198
657	20231102	093300	427220700	95400	95400	95400	95300	46
658	20231102	093200	422834400	95400	95400	95400	95400	2
659	20231102	093100	422643600	95300	95100	95300	95100	213
660	20231102	093000	402362000	95100	95200	95200	95100	9
661	20231102	092900	401505600	95200	95200	95200	95200	22
662	20231102	092800	399411200	95200	95000	95200	95000	239
663	20231102	092700	376694800	95000	94900	95000	94900	34
664	20231102	092600	373466200	95000	95000	95000	94900	40
665	20231102	092500	369668500	95000	95000	95000	95000	15
666	20231102	092400	368243500	94900	94900	94900	94900	61
667	20231102	092300	362454600	94900	94900	95000	94800	194
668	20231102	092200	344046100	95000	95000	95000	94900	369
669	20231102	092100	308991800	94900	95100	95100	94900	39
670	20231102	092000	305284500	95100	95100	95100	95100	14
671	20231102	091900	303953100	95100	95000	95100	95000	26
672	20231102	091800	301482900	95000	95000	95100	95000	286
673	20231102	091700	274310000	94900	95000	95000	94900	29
674	20231102	091600	271556900	95000	94900	95000	94900	11
675	20231102	091500	270512900	94800	95200	95200	94800	114
676	20231102	091400	259676600	95200	95400	95400	95200	129
677	20231102	091300	247379900	95400	95600	95600	95400	48
678	20231102	091200	242800400	95600	95600	95600	95400	225
679	20231102	091100	221301800	95700	95800	95800	95600	237
680	20231102	091000	198625700	95800	95700	95800	95600	199
681	20231102	090900	179574600	95700	95700	95700	95600	25
682	20231102	090800	177182300	95700	95700	95700	95500	197
683	20231102	090700	158334500	95700	95600	95700	95600	72
684	20231102	090600	151450500	95500	95200	95500	95200	225
685	20231102	090500	129988000	95100	95300	95400	95000	353
686	20231102	090400	96403600	95300	95500	95600	95200	350
687	20231102	090300	63013400	95700	95700	95700	95500	48
688	20231102	090200	58424300	95500	95800	95800	95500	75
689	20231102	090100	51243300	95900	95200	95900	95200	306
690	20231102	090000	21980700	95200	95600	95600	95200	230