KissMeData/068760/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	194500	4325951400	63900	63900	63900	63900	1397
3	20231101	194400	4325951400	63900	63900	63900	63900	0
4	20231101	194300	4325951400	63900	63900	63900	63900	0
5	20231101	194200	4325951400	63900	63900	63900	63900	0
6	20231101	194100	4325951400	63900	63900	63900	63900	0
7	20231101	194000	4325951400	63900	63900	63900	63900	0
8	20231101	193900	4325951400	63900	63900	63900	63900	0
9	20231101	193800	4325951400	63900	63900	63900	63900	0
10	20231101	193700	4325951400	63900	63900	63900	63900	0
11	20231101	193600	4325951400	63900	63900	63900	63900	0
12	20231101	193500	4325951400	63900	63900	63900	63900	0
13	20231101	193400	4325951400	63900	63900	63900	63900	0
14	20231101	193300	4325951400	63900	63900	63900	63900	0
15	20231101	193200	4325951400	63900	63900	63900	63900	0
16	20231101	193100	4325951400	63900	63900	63900	63900	0
17	20231101	193000	4325951400	63900	63900	63900	63900	0
18	20231101	192900	4325951400	63900	63900	63900	63900	0
19	20231101	192800	4325951400	63900	63900	63900	63900	0
20	20231101	192700	4325951400	63900	63900	63900	63900	0
21	20231101	192600	4325951400	63900	63900	63900	63900	0
22	20231101	192500	4325951400	63900	63900	63900	63900	0
23	20231101	192400	4325951400	63900	63900	63900	63900	0
24	20231101	192300	4325951400	63900	63900	63900	63900	0
25	20231101	192200	4325951400	63900	63900	63900	63900	0
26	20231101	192100	4325951400	63900	63900	63900	63900	0
27	20231101	192000	4325951400	63900	63900	63900	63900	0
28	20231101	191900	4325951400	63900	63900	63900	63900	0
29	20231101	191800	4325951400	63900	63900	63900	63900	0
30	20231101	191700	4325951400	63900	63900	63900	63900	0
31	20231101	191600	4325951400	63900	63900	63900	63900	0
32	20231101	191500	4325951400	63900	63900	63900	63900	1397
33	20231101	191400	4325951400	63900	63900	63900	63900	0
34	20231101	191300	4325951400	63900	63900	63900	63900	0
35	20231101	191200	4325951400	63900	63900	63900	63900	0
36	20231101	191100	4325951400	63900	63900	63900	63900	0
37	20231101	191000	4325951400	63900	63900	63900	63900	0
38	20231101	190900	4325951400	63900	63900	63900	63900	0
39	20231101	190800	4325951400	63900	63900	63900	63900	0
40	20231101	190700	4325951400	63900	63900	63900	63900	0
41	20231101	190600	4325951400	63900	63900	63900	63900	0
42	20231101	190500	4325951400	63900	63900	63900	63900	0
43	20231101	190400	4325951400	63900	63900	63900	63900	0
44	20231101	190300	4325951400	63900	63900	63900	63900	0
45	20231101	190200	4325951400	63900	63900	63900	63900	0
46	20231101	190100	4325951400	63900	63900	63900	63900	0
47	20231101	190000	4325951400	63900	63900	63900	63900	0
48	20231101	185900	4325951400	63900	63900	63900	63900	0
49	20231101	185800	4325951400	63900	63900	63900	63900	0
50	20231101	185700	4325951400	63900	63900	63900	63900	0
51	20231101	185600	4325951400	63900	63900	63900	63900	0
52	20231101	185500	4325951400	63900	63900	63900	63900	0
53	20231101	185400	4325951400	63900	63900	63900	63900	0
54	20231101	185300	4325951400	63900	63900	63900	63900	0
55	20231101	185200	4325951400	63900	63900	63900	63900	0
56	20231101	185100	4325951400	63900	63900	63900	63900	0
57	20231101	185000	4325951400	63900	63900	63900	63900	0
58	20231101	184900	4325951400	63900	63900	63900	63900	0
59	20231101	184800	4325951400	63900	63900	63900	63900	0
60	20231101	184700	4325951400	63900	63900	63900	63900	0
61	20231101	184600	4325951400	63900	63900	63900	63900	0
62	20231101	184500	4325951400	63900	63900	63900	63900	1397
63	20231101	184400	4325951400	63900	63900	63900	63900	0
64	20231101	184300	4325951400	63900	63900	63900	63900	0
65	20231101	184200	4325951400	63900	63900	63900	63900	0
66	20231101	184100	4325951400	63900	63900	63900	63900	0
67	20231101	184000	4325951400	63900	63900	63900	63900	0
68	20231101	183900	4325951400	63900	63900	63900	63900	0
69	20231101	183800	4325951400	63900	63900	63900	63900	0
70	20231101	183700	4325951400	63900	63900	63900	63900	0
71	20231101	183600	4325951400	63900	63900	63900	63900	0
72	20231101	183500	4325951400	63900	63900	63900	63900	0
73	20231101	183400	4325951400	63900	63900	63900	63900	0
74	20231101	183300	4325951400	63900	63900	63900	63900	0
75	20231101	183200	4325951400	63900	63900	63900	63900	0
76	20231101	183100	4325951400	63900	63900	63900	63900	0
77	20231101	183000	4325951400	63900	63900	63900	63900	0
78	20231101	182900	4325951400	63900	63900	63900	63900	0
79	20231101	182800	4325951400	63900	63900	63900	63900	0
80	20231101	182700	4325951400	63900	63900	63900	63900	0
81	20231101	182600	4325951400	63900	63900	63900	63900	0
82	20231101	182500	4325951400	63900	63900	63900	63900	0
83	20231101	182400	4325951400	63900	63900	63900	63900	0
84	20231101	182300	4325951400	63900	63900	63900	63900	0
85	20231101	182200	4325951400	63900	63900	63900	63900	0
86	20231101	182100	4325951400	63900	63900	63900	63900	0
87	20231101	182000	4325951400	63900	63900	63900	63900	0
88	20231101	181900	4325951400	63900	63900	63900	63900	0
89	20231101	181800	4325951400	63900	63900	63900	63900	0
90	20231101	181700	4325951400	63900	63900	63900	63900	0
91	20231101	181600	4325951400	63900	63900	63900	63900	0
92	20231101	181500	4325951400	63900	63900	63900	63900	1397
93	20231101	181400	4325951400	63900	63900	63900	63900	0
94	20231101	181300	4325951400	63900	63900	63900	63900	0
95	20231101	181200	4325951400	63900	63900	63900	63900	0
96	20231101	181100	4325951400	63900	63900	63900	63900	0
97	20231101	181000	4325951400	63900	63900	63900	63900	0
98	20231101	180900	4325951400	63900	63900	63900	63900	0
99	20231101	180800	4325951400	63900	63900	63900	63900	0
100	20231101	180700	4325951400	63900	63900	63900	63900	0
101	20231101	180600	4325951400	63900	63900	63900	63900	0
102	20231101	180500	4325951400	63900	63900	63900	63900	0
103	20231101	180400	4325951400	63900	63900	63900	63900	0
104	20231101	180300	4325951400	63900	63900	63900	63900	0
105	20231101	180200	4325951400	63900	63900	63900	63900	0
106	20231101	180100	4325951400	63900	63900	63900	63900	0
107	20231101	180000	4325951400	63900	63900	63900	63900	0
108	20231101	175900	4325951400	63900	63900	63900	63900	0
109	20231101	175800	4325951400	63900	63900	63900	63900	0
110	20231101	175700	4325951400	63900	63900	63900	63900	0
111	20231101	175600	4325951400	63900	63900	63900	63900	0
112	20231101	175500	4325951400	63900	63900	63900	63900	0
113	20231101	175400	4325951400	63900	63900	63900	63900	0
114	20231101	175300	4325951400	63900	63900	63900	63900	0
115	20231101	175200	4325951400	63900	63900	63900	63900	0
116	20231101	175100	4325951400	63900	63900	63900	63900	0
117	20231101	175000	4325951400	63900	63900	63900	63900	0
118	20231101	174900	4325951400	63900	63900	63900	63900	0
119	20231101	174800	4325951400	63900	63900	63900	63900	0
120	20231101	174700	4325951400	63900	63900	63900	63900	0
121	20231101	174600	4325951400	63900	63900	63900	63900	0
122	20231101	174500	4325951400	63900	63900	63900	63900	1397
123	20231101	174400	4325951400	63900	63900	63900	63900	0
124	20231101	174300	4325951400	63900	63900	63900	63900	0
125	20231101	174200	4325951400	63900	63900	63900	63900	0
126	20231101	174100	4325951400	63900	63900	63900	63900	0
127	20231101	174000	4325951400	63900	63900	63900	63900	0
128	20231101	173900	4325951400	63900	63900	63900	63900	0
129	20231101	173800	4325951400	63900	63900	63900	63900	0
130	20231101	173700	4325951400	63900	63900	63900	63900	0
131	20231101	173600	4325951400	63900	63900	63900	63900	0
132	20231101	173500	4325951400	63900	63900	63900	63900	0
133	20231101	173400	4325951400	63900	63900	63900	63900	0
134	20231101	173300	4325951400	63900	63900	63900	63900	0
135	20231101	173200	4325951400	63900	63900	63900	63900	0
136	20231101	173100	4325951400	63900	63900	63900	63900	0
137	20231101	173000	4325951400	63900	63900	63900	63900	0
138	20231101	172900	4325951400	63900	63900	63900	63900	0
139	20231101	172800	4325951400	63900	63900	63900	63900	0
140	20231101	172700	4325951400	63900	63900	63900	63900	0
141	20231101	172600	4325951400	63900	63900	63900	63900	0
142	20231101	172500	4325951400	63900	63900	63900	63900	0
143	20231101	172400	4325951400	63900	63900	63900	63900	0
144	20231101	172300	4325951400	63900	63900	63900	63900	0
145	20231101	172200	4325951400	63900	63900	63900	63900	0
146	20231101	172100	4325951400	63900	63900	63900	63900	0
147	20231101	172000	4325951400	63900	63900	63900	63900	0
148	20231101	171900	4325951400	63900	63900	63900	63900	0
149	20231101	171800	4325951400	63900	63900	63900	63900	0
150	20231101	171700	4325951400	63900	63900	63900	63900	0
151	20231101	171600	4325951400	63900	63900	63900	63900	0
152	20231101	171500	4325951400	63900	63900	63900	63900	1397
153	20231101	171400	4325951400	63900	63900	63900	63900	0
154	20231101	171300	4325951400	63900	63900	63900	63900	0
155	20231101	171200	4325951400	63900	63900	63900	63900	0
156	20231101	171100	4325951400	63900	63900	63900	63900	0
157	20231101	171000	4325951400	63900	63900	63900	63900	0
158	20231101	170900	4325951400	63900	63900	63900	63900	0
159	20231101	170800	4325951400	63900	63900	63900	63900	0
160	20231101	170700	4325951400	63900	63900	63900	63900	0
161	20231101	170600	4325951400	63900	63900	63900	63900	0
162	20231101	170500	4325951400	63900	63900	63900	63900	0
163	20231101	170400	4325951400	63900	63900	63900	63900	0
164	20231101	170300	4325951400	63900	63900	63900	63900	0
165	20231101	170200	4325951400	63900	63900	63900	63900	0
166	20231101	170100	4325951400	63900	63900	63900	63900	0
167	20231101	170000	4325951400	63900	63900	63900	63900	0
168	20231101	165900	4325951400	63900	63900	63900	63900	0
169	20231101	165800	4325951400	63900	63900	63900	63900	0
170	20231101	165700	4325951400	63900	63900	63900	63900	0
171	20231101	165600	4325951400	63900	63900	63900	63900	0
172	20231101	165500	4325951400	63900	63900	63900	63900	0
173	20231101	165400	4325951400	63900	63900	63900	63900	0
174	20231101	165300	4325951400	63900	63900	63900	63900	0
175	20231101	165200	4325951400	63900	63900	63900	63900	0
176	20231101	165100	4325951400	63900	63900	63900	63900	0
177	20231101	165000	4325951400	63900	63900	63900	63900	0
178	20231101	164900	4325951400	63900	63900	63900	63900	0
179	20231101	164800	4325951400	63900	63900	63900	63900	0
180	20231101	164700	4325951400	63900	63900	63900	63900	0
181	20231101	164600	4325951400	63900	63900	63900	63900	0
182	20231101	164500	4325951400	63900	63900	63900	63900	1397
183	20231101	164400	4325951400	63900	63900	63900	63900	0
184	20231101	164300	4325951400	63900	63900	63900	63900	0
185	20231101	164200	4325951400	63900	63900	63900	63900	0
186	20231101	164100	4325951400	63900	63900	63900	63900	0
187	20231101	164000	4325951400	63900	63900	63900	63900	0
188	20231101	163900	4325951400	63900	63900	63900	63900	0
189	20231101	163800	4325951400	63900	63900	63900	63900	0
190	20231101	163700	4325951400	63900	63900	63900	63900	0
191	20231101	163600	4325951400	63900	63900	63900	63900	0
192	20231101	163500	4325951400	63900	63900	63900	63900	0
193	20231101	163400	4325951400	63900	63900	63900	63900	0
194	20231101	163300	4325951400	63900	63900	63900	63900	0
195	20231101	163200	4325951400	63900	63900	63900	63900	0
196	20231101	163100	4325951400	63900	63900	63900	63900	0
197	20231101	163000	4325951400	63900	63900	63900	63900	0
198	20231101	162900	4325951400	63900	63900	63900	63900	0
199	20231101	162800	4325951400	63900	63900	63900	63900	0
200	20231101	162700	4325951400	63900	63900	63900	63900	0
201	20231101	162600	4325951400	63900	63900	63900	63900	0
202	20231101	162500	4325951400	63900	63900	63900	63900	0
203	20231101	162400	4325951400	63900	63900	63900	63900	0
204	20231101	162300	4325951400	63900	63900	63900	63900	0
205	20231101	162200	4325951400	63900	63900	63900	63900	0
206	20231101	162100	4325951400	63900	63900	63900	63900	0
207	20231101	162000	4325951400	63900	63900	63900	63900	0
208	20231101	161900	4325951400	63900	63900	63900	63900	0
209	20231101	161800	4325951400	63900	63900	63900	63900	0
210	20231101	161700	4325951400	63900	63900	63900	63900	0
211	20231101	161600	4325951400	63900	63900	63900	63900	0
212	20231101	161500	4325951400	63900	63900	63900	63900	1397
213	20231101	161400	4325951400	63900	63900	63900	63900	0
214	20231101	161300	4325951400	63900	63900	63900	63900	0
215	20231101	161200	4325951400	63900	63900	63900	63900	0
216	20231101	161100	4325951400	63900	63900	63900	63900	0
217	20231101	161000	4325951400	63900	63900	63900	63900	0
218	20231101	160900	4325951400	63900	63900	63900	63900	0
219	20231101	160800	4325951400	63900	63900	63900	63900	0
220	20231101	160700	4325951400	63900	63900	63900	63900	0
221	20231101	160600	4325951400	63900	63900	63900	63900	0
222	20231101	160500	4325951400	63900	63900	63900	63900	0
223	20231101	160400	4325951400	63900	63900	63900	63900	0
224	20231101	160300	4325951400	63900	63900	63900	63900	0
225	20231101	160200	4325951400	63900	63900	63900	63900	0
226	20231101	160100	4325951400	63900	63900	63900	63900	0
227	20231101	160000	4325951400	63900	63900	63900	63900	0
228	20231101	155900	4325951400	63900	63900	63900	63900	0
229	20231101	155800	4325951400	63900	63900	63900	63900	0
230	20231101	155700	4325951400	63900	63900	63900	63900	0
231	20231101	155600	4325951400	63900	63900	63900	63900	0
232	20231101	155500	4325951400	63900	63900	63900	63900	0
233	20231101	155400	4325951400	63900	63900	63900	63900	0
234	20231101	155300	4325951400	63900	63900	63900	63900	0
235	20231101	155200	4325951400	63900	63900	63900	63900	0
236	20231101	155100	4325951400	63900	63900	63900	63900	0
237	20231101	155000	4325951400	63900	63900	63900	63900	0
238	20231101	154900	4325951400	63900	63900	63900	63900	0
239	20231101	154800	4325951400	63900	63900	63900	63900	0
240	20231101	154700	4325951400	63900	63900	63900	63900	0
241	20231101	154600	4325951400	63900	63900	63900	63900	0
242	20231101	154500	4325951400	63900	63900	63900	63900	1397
243	20231101	154400	4325951400	63900	63900	63900	63900	0
244	20231101	154300	4325951400	63900	63900	63900	63900	0
245	20231101	154200	4325951400	63900	63900	63900	63900	0
246	20231101	154100	4325951400	63900	63900	63900	63900	0
247	20231101	154000	4325951400	63900	63900	63900	63900	0
248	20231101	153900	4325951400	63900	63900	63900	63900	0
249	20231101	153800	4325951400	63900	63900	63900	63900	0
250	20231101	153700	4325951400	63900	63900	63900	63900	0
251	20231101	153600	4325951400	63900	63900	63900	63900	0
252	20231101	153500	4325951400	63900	63900	63900	63900	0
253	20231101	153400	4325951400	63900	63900	63900	63900	0
254	20231101	153300	4325951400	63900	63900	63900	63900	0
255	20231101	153200	4325951400	63900	63900	63900	63900	0
256	20231101	153100	4325951400	63900	63900	63900	63900	0
257	20231101	153000	4325951400	63900	63900	63900	63900	1397
258	20231101	152900	4236683100	64000	64000	64000	64000	0
259	20231101	152800	4236683100	64000	64000	64000	64000	0
260	20231101	152700	4236683100	64000	64000	64000	64000	0
261	20231101	152600	4236683100	64000	64000	64000	64000	0
262	20231101	152500	4236683100	64000	64000	64000	64000	0
263	20231101	152400	4236683100	64000	64000	64000	64000	0
264	20231101	152300	4236683100	64000	64000	64000	64000	0
265	20231101	152200	4236683100	64000	64000	64000	64000	0
266	20231101	152100	4236683100	64000	64000	64000	64000	0
267	20231101	152000	4236683100	64000	64000	64000	64000	0
268	20231101	151900	4236683100	64000	63900	64000	63900	191
269	20231101	151800	4224467400	63900	63900	63900	63900	129
270	20231101	151700	4216224300	64100	64100	64100	63900	779
271	20231101	151600	4166300100	64100	64200	64200	64100	194
272	20231101	151500	4153861900	64200	64200	64200	64100	29
273	20231101	151400	4152000300	64200	64200	64200	64100	436
274	20231101	151300	4124027700	64200	64100	64200	64100	66
275	20231101	151200	4119790800	64100	64100	64200	64100	93
276	20231101	151100	4113828500	64100	64200	64200	64100	50
277	20231101	151000	4110619100	64200	63900	64200	63900	2895
278	20231101	150900	3925175900	64000	63900	64000	63900	18
279	20231101	150800	3924025600	63900	63900	64000	63900	108
280	20231101	150700	3917119700	63900	63900	63900	63900	6
281	20231101	150600	3916736300	64000	63900	64000	63900	148
282	20231101	150500	3907271500	64000	64000	64000	64000	15
283	20231101	150400	3906311500	63900	63900	63900	63900	23
284	20231101	150300	3904841800	63900	63900	63900	63900	768
285	20231101	150200	3855766600	63900	63900	64000	63900	83
286	20231101	150100	3850460300	63900	63900	64000	63900	333
287	20231101	150000	3829167400	63900	64000	64000	63900	23
288	20231101	145900	3827695600	63900	64000	64000	63900	1068
289	20231101	145800	3759345700	64000	63900	64000	63900	352
290	20231101	145700	3736847700	64000	64000	64000	64000	94
291	20231101	145600	3730831700	63900	64000	64000	63900	105
292	20231101	145500	3724118300	63900	64000	64000	63900	19
293	20231101	145400	3722902500	64000	64000	64000	64000	3
294	20231101	145300	3722710500	64000	63800	64000	63800	1802
295	20231101	145200	3607658300	63700	63700	63700	63700	10
296	20231101	145100	3607021300	63800	63800	63800	63800	0
297	20231101	145000	3607021300	63800	63800	63800	63800	46
298	20231101	144900	3604086500	63700	63700	63700	63700	83
299	20231101	144800	3598799400	63700	63700	63700	63700	9
300	20231101	144700	3598226100	63800	63700	63800	63700	262
301	20231101	144600	3581531800	63700	63600	63800	63600	345
302	20231101	144500	3559559400	63600	63800	63800	63600	121
303	20231101	144400	3551851800	63800	63700	63800	63700	187
304	20231101	144300	3539936700	63700	63700	63700	63700	402
305	20231101	144200	3514329300	63700	63700	63700	63700	50
306	20231101	144100	3511144300	63700	63700	63700	63700	70
307	20231101	144000	3506685300	63700	63700	63700	63700	62
308	20231101	143900	3502735900	63700	63800	63800	63700	88
309	20231101	143800	3497127500	63700	63700	63700	63700	284
310	20231101	143700	3479036700	63700	63800	63800	63700	53
311	20231101	143600	3475655400	63700	63700	63700	63700	116
312	20231101	143500	3468266200	63700	63700	63700	63700	339
313	20231101	143400	3446671900	63700	63700	63800	63600	595
314	20231101	143300	3408768800	63700	63700	63700	63700	22
315	20231101	143200	3407367400	63600	63600	63600	63600	42
316	20231101	143100	3404696200	63700	63600	63700	63600	88
317	20231101	143000	3399097900	63600	63600	63700	63600	39
318	20231101	142900	3396614000	63600	63600	63600	63600	16
319	20231101	142800	3395596400	63600	63600	63600	63600	305
320	20231101	142700	3376198400	63600	63700	63700	63600	36
321	20231101	142600	3373906800	63700	63700	63700	63700	67
322	20231101	142500	3369638900	63700	63700	63700	63700	0
323	20231101	142400	3369638900	63700	63700	63700	63700	50
324	20231101	142300	3366453900	63700	63700	63700	63700	0
325	20231101	142200	3366453900	63700	63600	63700	63600	324
326	20231101	142100	3345819500	63600	63800	63800	63600	523
327	20231101	142000	3312504200	63700	63700	63700	63700	142
328	20231101	141900	3303458800	63800	63500	63800	63500	1558
329	20231101	141800	3204377000	63600	63700	63700	63600	216
330	20231101	141700	3190638900	63800	63700	63800	63700	608
331	20231101	141600	3151908300	63700	63600	63700	63600	529
332	20231101	141500	3118263800	63700	63700	63700	63700	2
333	20231101	141400	3118136400	63700	63700	63700	63700	5
334	20231101	141300	3117817900	63600	63600	63600	63600	50
335	20231101	141200	3114637900	63600	63500	63700	63500	1930
336	20231101	141100	2991889700	63600	63600	63600	63600	0
337	20231101	141000	2991889700	63600	63600	63600	63600	14
338	20231101	140900	2990999300	63500	63600	63600	63500	29
339	20231101	140800	2989155600	63600	63600	63600	63600	57
340	20231101	140700	2985530400	63600	63600	63600	63600	77
341	20231101	140600	2980633200	63600	63700	63800	63600	307
342	20231101	140500	2961083600	63700	63800	63800	63700	166
343	20231101	140400	2950504300	63800	63800	63800	63700	69
344	20231101	140300	2946105800	63800	63800	63800	63800	1
345	20231101	140200	2946042000	63700	63700	63700	63700	5
346	20231101	140100	2945723500	63700	63700	63800	63700	260
347	20231101	140000	2929159500	63700	63700	63700	63700	45
348	20231101	135900	2926293000	63800	63700	63800	63700	51
349	20231101	135800	2923044200	63800	63700	63800	63700	7
350	20231101	135700	2922598100	63700	63700	63700	63700	120
351	20231101	135600	2914954100	63700	63700	63700	63700	122
352	20231101	135500	2907182700	63700	63700	63700	63700	121
353	20231101	135400	2899475000	63700	63700	63800	63700	236
354	20231101	135300	2884441700	63700	63700	63700	63700	37
355	20231101	135200	2882084800	63700	63700	63800	63700	166
356	20231101	135100	2871510500	63700	63700	63700	63700	0
357	20231101	135000	2871510500	63700	63700	63700	63700	38
358	20231101	134900	2869089900	63800	63800	63800	63800	36
359	20231101	134800	2866793100	63800	63800	63800	63800	0
360	20231101	134700	2866793100	63800	63700	63800	63700	311
361	20231101	134600	2846952200	63700	63700	63700	63700	247
362	20231101	134500	2831218300	63800	63700	63800	63700	4
363	20231101	134400	2830963300	63800	63800	63800	63800	0
364	20231101	134300	2830963300	63800	63800	63800	63700	951
365	20231101	134200	2770335400	63800	63800	63800	63800	1
366	20231101	134100	2770271600	63800	63800	63800	63800	0
367	20231101	134000	2770271600	63800	63700	63800	63700	301
368	20231101	133900	2751097800	63700	63700	63700	63700	7
369	20231101	133800	2750651900	63700	63700	63700	63700	152
370	20231101	133700	2740969500	63700	63800	63800	63700	418
371	20231101	133600	2714340400	63800	63700	63800	63700	67
372	20231101	133500	2710072400	63800	63800	63800	63800	0
373	20231101	133400	2710072400	63800	63800	63800	63800	33
374	20231101	133300	2707967000	63700	63700	63700	63700	3
375	20231101	133200	2707775900	63800	63800	63800	63800	2
376	20231101	133100	2707648300	63800	63800	63800	63700	8
377	20231101	133000	2707138200	63800	63800	63800	63800	45
378	20231101	132900	2704267200	63800	63800	63800	63800	0
379	20231101	132800	2704267200	63800	63800	63800	63800	0
380	20231101	132700	2704267200	63800	63700	63800	63700	66
381	20231101	132600	2700060300	63800	63700	63800	63700	402
382	20231101	132500	2674452700	63700	63700	63700	63700	10
383	20231101	132400	2673815700	63800	63800	63800	63800	96
384	20231101	132300	2667690900	63800	63700	63800	63700	99
385	20231101	132200	2661384500	63700	63700	63800	63700	291
386	20231101	132100	2642837500	63800	63800	63800	63700	115
387	20231101	132000	2635509500	63700	63700	63800	63700	970
388	20231101	131900	2573719900	63800	63600	63800	63600	2801
389	20231101	131800	2395516800	63500	63500	63500	63500	72
390	20231101	131700	2390944800	63500	63500	63500	63500	72
391	20231101	131600	2386372800	63600	63600	63600	63600	44
392	20231101	131500	2383574400	63600	63600	63600	63500	29
393	20231101	131400	2381730600	63600	63600	63600	63600	1
394	20231101	131300	2381667000	63600	63500	63600	63500	151
395	20231101	131200	2372075100	63500	63500	63600	63500	172
396	20231101	131100	2361149800	63500	63500	63500	63500	2
397	20231101	131000	2361022800	63500	63600	63600	63500	15
398	20231101	130900	2360069000	63600	63500	63600	63500	206
399	20231101	130800	2346983400	63500	63500	63600	63500	206
400	20231101	130700	2333902100	63500	63500	63500	63500	30
401	20231101	130600	2331997100	63500	63500	63500	63500	7
402	20231101	130500	2331552600	63600	63600	63600	63600	11
403	20231101	130400	2330853000	63600	63500	63600	63500	11
404	20231101	130300	2330154400	63600	63600	63600	63600	12
405	20231101	130200	2329391200	63600	63600	63600	63500	89
406	20231101	130100	2323734800	63500	63500	63500	63500	3
407	20231101	130000	2323544300	63500	63600	63600	63500	262
408	20231101	125900	2306907100	63500	63500	63600	63500	123
409	20231101	125800	2299094400	63600	63600	63600	63500	122
410	20231101	125700	2291345200	63500	63500	63600	63500	129
411	20231101	125600	2283153600	63600	63600	63600	63500	43
412	20231101	125500	2280421500	63600	63500	63600	63500	27
413	20231101	125400	2278704400	63600	63500	63600	63500	42
414	20231101	125300	2276037300	63600	63600	63600	63600	0
415	20231101	125200	2276037300	63600	63600	63600	63600	0
416	20231101	125100	2276037300	63600	63500	63600	63500	88
417	20231101	125000	2270449000	63600	63500	63600	63500	277
418	20231101	124900	2252858900	63500	63600	63600	63500	5
419	20231101	124800	2252541300	63600	63600	63600	63600	1
420	20231101	124700	2252477700	63600	63600	63600	63600	4
421	20231101	124600	2252223300	63600	63600	63600	63600	0
422	20231101	124500	2252223300	63600	63600	63600	63600	2
423	20231101	124400	2252096100	63500	63500	63500	63500	0
424	20231101	124300	2252096100	63500	63500	63500	63500	90
425	20231101	124200	2246381100	63500	63600	63600	63500	1825
426	20231101	124100	2130434900	63600	63600	63600	63600	0
427	20231101	124000	2130434900	63600	63600	63600	63600	0
428	20231101	123900	2130434900	63600	63600	63600	63600	4
429	20231101	123800	2130180500	63600	63600	63600	63600	0
430	20231101	123700	2130180500	63600	63600	63600	63600	1
431	20231101	123600	2130116900	63600	63600	63600	63600	60
432	20231101	123500	2126300900	63600	63600	63600	63600	0
433	20231101	123400	2126300900	63600	63700	63700	63600	93
434	20231101	123300	2120379200	63600	63600	63600	63600	0
435	20231101	123200	2120379200	63600	63600	63600	63600	1
436	20231101	123100	2120315600	63600	63600	63600	63600	117
437	20231101	123000	2112874400	63700	63700	63700	63700	2
438	20231101	122900	2112747000	63700	63700	63700	63700	7
439	20231101	122800	2112301100	63700	63700	63700	63700	0
440	20231101	122700	2112301100	63700	63700	63700	63700	0
441	20231101	122600	2112301100	63700	63700	63700	63700	3
442	20231101	122500	2112110000	63700	63700	63700	63700	0
443	20231101	122400	2112110000	63700	63700	63700	63700	0
444	20231101	122300	2112110000	63700	63700	63700	63600	60
445	20231101	122200	2108290000	63700	63700	63700	63700	0
446	20231101	122100	2108290000	63700	63700	63700	63700	37
447	20231101	122000	2105933100	63700	63700	63700	63700	208
448	20231101	121900	2092683500	63700	63700	63800	63700	988
449	20231101	121800	2029747800	63800	63700	63800	63700	125
450	20231101	121700	2021785000	63700	63700	63800	63600	183
451	20231101	121600	2010128100	63700	63700	63700	63700	3
452	20231101	121500	2009937000	63800	63800	63800	63800	4
453	20231101	121400	2009681800	63700	63700	63700	63700	70
454	20231101	121300	2005222800	63700	63700	63700	63700	189
455	20231101	121200	1993183500	63700	63700	63700	63700	129
456	20231101	121100	1984966200	63700	63600	63700	63600	370
457	20231101	121000	1961399200	63700	63600	63700	63600	1441
458	20231101	120900	1869750700	63600	63600	63600	63600	0
459	20231101	120800	1869750700	63600	63600	63600	63600	5
460	20231101	120700	1869432700	63500	63500	63500	63500	0
461	20231101	120600	1869432700	63500	63500	63500	63500	0
462	20231101	120500	1869432700	63500	63500	63500	63500	1
463	20231101	120400	1869369200	63600	63600	63600	63600	1
464	20231101	120300	1869305600	63600	63600	63600	63600	5
465	20231101	120200	1868987600	63600	63600	63600	63600	0
466	20231101	120100	1868987600	63600	63600	63600	63600	31
467	20231101	120000	1867016000	63500	63500	63500	63500	0
468	20231101	115900	1867016000	63500	63500	63500	63500	0
469	20231101	115800	1867016000	63500	63600	63600	63500	9
470	20231101	115700	1866444400	63600	63600	63600	63600	3
471	20231101	115600	1866253600	63500	63500	63500	63500	0
472	20231101	115500	1866253600	63500	63500	63500	63500	0
473	20231101	115400	1866253600	63500	63500	63500	63500	0
474	20231101	115300	1866253600	63500	63500	63500	63500	0
475	20231101	115200	1866253600	63500	63500	63500	63500	15
476	20231101	115100	1865301100	63500	63600	63600	63500	14
477	20231101	115000	1864411400	63600	63600	63600	63600	425
478	20231101	114900	1837381400	63600	63700	63700	63600	44
479	20231101	114800	1834579300	63600	63600	63600	63600	15
480	20231101	114700	1833625300	63600	63600	63600	63600	13
481	20231101	114600	1832798500	63600	63600	63600	63600	0
482	20231101	114500	1832798500	63600	63600	63600	63600	1
483	20231101	114400	1832734900	63700	63700	63700	63700	0
484	20231101	114300	1832734900	63700	63600	63700	63600	60
485	20231101	114200	1828915600	63600	63600	63600	63600	1
486	20231101	114100	1828852000	63600	63600	63600	63600	132
487	20231101	114000	1820456800	63600	63600	63600	63600	3
488	20231101	113900	1820266000	63600	63500	63600	63500	42
489	20231101	113800	1817594900	63500	63500	63500	63500	278
490	20231101	113700	1799941900	63500	63500	63500	63400	383
491	20231101	113600	1775623000	63500	63500	63500	63500	1
492	20231101	113500	1775559500	63500	63500	63500	63500	1
493	20231101	113400	1775496000	63500	63500	63500	63500	145
494	20231101	113300	1766288500	63400	63500	63500	63400	453
495	20231101	113200	1737523100	63500	63500	63500	63500	20
496	20231101	113100	1736253100	63500	63500	63500	63500	273
497	20231101	113000	1718917600	63500	63400	63500	63400	261
498	20231101	112900	1702362500	63400	63400	63400	63400	57
499	20231101	112800	1698748700	63400	63400	63400	63400	1
500	20231101	112700	1698685300	63400	63400	63400	63400	3
501	20231101	112600	1698495100	63400	63400	63400	63400	306
502	20231101	112500	1679094700	63400	63400	63400	63400	0
503	20231101	112400	1679094700	63400	63400	63400	63400	0
504	20231101	112300	1679094700	63400	63400	63400	63400	0
505	20231101	112200	1679094700	63400	63400	63400	63400	100
506	20231101	112100	1672754700	63400	63400	63400	63400	1
507	20231101	112000	1672691300	63400	63400	63400	63400	0
508	20231101	111900	1672691300	63400	63400	63400	63400	0
509	20231101	111800	1672691300	63400	63400	63400	63400	0
510	20231101	111700	1672691300	63400	63400	63400	63400	2
511	20231101	111600	1672564500	63300	63300	63300	63300	0
512	20231101	111500	1672564500	63300	63300	63300	63300	3
513	20231101	111400	1672374600	63300	63400	63400	63300	350
514	20231101	111300	1650189000	63400	63400	63400	63400	265
515	20231101	111200	1633388000	63400	63400	63400	63400	405
516	20231101	111100	1607711000	63400	63400	63400	63400	101
517	20231101	111000	1601307600	63400	63400	63400	63400	0
518	20231101	110900	1601307600	63400	63400	63400	63300	516
519	20231101	110800	1568596200	63400	63400	63400	63400	0
520	20231101	110700	1568596200	63400	63400	63400	63400	20
521	20231101	110600	1567328200	63400	63400	63400	63400	129
522	20231101	110500	1559149600	63400	63400	63400	63400	8
523	20231101	110400	1558642400	63400	63500	63500	63400	71
524	20231101	110300	1554137100	63500	63500	63500	63500	271
525	20231101	110200	1536928600	63500	63400	63500	63300	1006
526	20231101	110100	1473198100	63400	63400	63400	63400	0
527	20231101	110000	1473198100	63400	63400	63400	63300	228
528	20231101	105900	1458747900	63400	63400	63400	63300	53
529	20231101	105800	1455387800	63400	63300	63400	63300	577
530	20231101	105700	1418863400	63300	63300	63300	63300	23
531	20231101	105600	1417407500	63200	63300	63300	63200	775
532	20231101	105500	1368376300	63300	63300	63300	63300	31
533	20231101	105400	1366414000	63400	63400	63400	63400	0
534	20231101	105300	1366414000	63400	63400	63400	63400	3
535	20231101	105200	1366223800	63400	63400	63400	63400	342
536	20231101	105100	1344541000	63400	63400	63500	63400	451
537	20231101	105000	1315947400	63400	63400	63400	63400	145
538	20231101	104900	1306754400	63400	63400	63400	63400	0
539	20231101	104800	1306754400	63400	63400	63400	63400	0
540	20231101	104700	1306754400	63400	63500	63500	63400	195
541	20231101	104600	1294372000	63500	63500	63500	63500	25
542	20231101	104500	1292784500	63500	63500	63500	63500	123
543	20231101	104400	1284974000	63500	63500	63500	63500	30
544	20231101	104300	1283069000	63600	63600	63600	63600	49
545	20231101	104200	1279952600	63600	63600	63600	63600	82
546	20231101	104100	1274737400	63600	63500	63600	63500	7
547	20231101	104000	1274292800	63500	63500	63500	63500	26
548	20231101	103900	1272641800	63500	63500	63500	63500	54
549	20231101	103800	1269212800	63500	63700	63700	63500	368
550	20231101	103700	1245811500	63700	63600	63700	63600	657
551	20231101	103600	1204026100	63600	63600	63600	63600	26
552	20231101	103500	1202372500	63700	63600	63700	63600	49
553	20231101	103400	1199255700	63600	63600	63600	63600	45
554	20231101	103300	1196393700	63600	63600	63600	63600	104
555	20231101	103200	1189779300	63600	63700	63700	63600	11
556	20231101	103100	1189079300	63600	63600	63600	63600	133
557	20231101	103000	1180620500	63600	63600	63600	63600	112
558	20231101	102900	1173497300	63600	63600	63600	63600	98
559	20231101	102800	1167264500	63700	63600	63700	63600	317
560	20231101	102700	1147102000	63500	63600	63600	63500	270
561	20231101	102600	1129955800	63600	63600	63600	63600	0
562	20231101	102500	1129955800	63600	63600	63600	63600	1
563	20231101	102400	1129892200	63600	63600	63600	63600	535
564	20231101	102300	1095866200	63700	63700	63700	63700	618
565	20231101	102200	1056499600	63800	63800	63800	63800	0
566	20231101	102100	1056499600	63800	63700	63800	63700	266
567	20231101	102000	1039555200	63800	63800	63800	63800	1
568	20231101	101900	1039491400	63800	63800	63800	63800	27
569	20231101	101800	1037768800	63800	63800	63800	63800	1
570	20231101	101700	1037705000	63700	63700	63700	63700	0
571	20231101	101600	1037705000	63700	63800	63800	63700	122
572	20231101	101500	1029930900	63800	63800	63800	63800	1
573	20231101	101400	1029867100	63800	63800	63800	63800	1
574	20231101	101300	1029803300	63800	63800	63800	63800	607
575	20231101	101200	991076700	63800	63800	63800	63800	1
576	20231101	101100	991012900	63800	63800	63800	63800	1
577	20231101	101000	990949100	63800	63700	63800	63700	35
578	20231101	100900	988718600	63700	63700	63700	63700	79
579	20231101	100800	983686300	63800	63800	63900	63800	1073
580	20231101	100700	915228800	63800	63800	63800	63800	0
581	20231101	100600	915228800	63800	63900	63900	63800	87
582	20231101	100500	909669600	63900	63900	63900	63900	1
583	20231101	100400	909605700	63900	63900	63900	63900	0
584	20231101	100300	909605700	63900	63900	63900	63800	109
585	20231101	100200	902645600	63900	63900	63900	63900	81
586	20231101	100100	897469700	63900	63900	63900	63900	74
587	20231101	100000	892741100	63900	63900	63900	63900	60
588	20231101	095900	888907100	63900	63900	63900	63900	46
589	20231101	095800	885967700	63900	64000	64000	63900	5
590	20231101	095700	885648100	63900	63700	63900	63700	422
591	20231101	095600	858692600	63700	63700	63800	63700	144
592	20231101	095500	849519700	63700	63500	63700	63500	16
593	20231101	095400	848500900	63800	63500	63800	63500	38
594	20231101	095300	846077400	63800	63800	63800	63800	20
595	20231101	095200	844801400	63800	63800	63800	63800	144
596	20231101	095100	835614200	63800	63800	63800	63800	37
597	20231101	095000	833253600	63500	63800	63800	63500	32
598	20231101	094900	831213800	63800	63800	63900	63800	232
599	20231101	094800	816412100	63900	63900	63900	63900	2
600	20231101	094700	816284300	63900	63900	63900	63900	32
601	20231101	094600	814239500	63900	63800	63900	63800	165
602	20231101	094500	803707800	63900	63900	63900	63900	28
603	20231101	094400	801918600	63900	63500	63900	63500	212
604	20231101	094300	788398700	63500	63700	63800	63400	240
605	20231101	094200	773143200	63700	63600	63700	63600	74
606	20231101	094100	768434100	63800	63800	63800	63800	43
607	20231101	094000	765690700	63800	63400	63900	63300	502
608	20231101	093900	733860100	63900	63900	63900	63400	690
609	20231101	093800	689958100	63900	63700	63900	63700	100
610	20231101	093700	683587700	63700	63800	63800	63600	206
611	20231101	093600	670457700	64000	63900	64000	63800	99
612	20231101	093500	664132200	63900	64000	64000	63900	127
613	20231101	093400	656005700	64100	64000	64100	64000	923
614	20231101	093300	596874800	64000	64100	64100	64000	34
615	20231101	093200	594695500	64100	64100	64100	64000	208
616	20231101	093100	581378600	64100	64100	64100	64100	162
617	20231101	093000	570994400	64100	64100	64100	64100	51
618	20231101	092900	567725300	64000	64000	64100	64000	54
619	20231101	092800	564265400	64000	64000	64000	64000	240
620	20231101	092700	548905400	63900	63900	64000	63900	349
621	20231101	092600	526600000	63800	63800	63900	63800	95
622	20231101	092500	520538900	63900	63900	63900	63900	332
623	20231101	092400	499324100	64000	63900	64000	63900	235
624	20231101	092300	484298700	63900	64000	64000	63900	409
625	20231101	092200	458147900	64000	63900	64000	63900	337
626	20231101	092100	436606900	63900	63800	63900	63800	45
627	20231101	092000	433732300	63800	63800	63900	63800	137
628	20231101	091900	424991500	63900	63900	63900	63900	46
629	20231101	091800	422052100	63800	63800	63900	63600	415
630	20231101	091700	395621800	63800	63900	63900	63700	265
631	20231101	091600	378727000	63900	63900	63900	63900	305
632	20231101	091500	359237500	63900	63900	63900	63800	444
633	20231101	091400	330866100	64000	63800	64000	63800	620
634	20231101	091300	291287500	63800	63800	63900	63700	180
635	20231101	091200	279812200	63900	63800	63900	63700	450
636	20231101	091100	251094400	63800	63600	63800	63600	129
637	20231101	091000	242875200	63700	63700	63800	63600	406
638	20231101	090900	217011300	63600	63500	63800	63500	246
639	20231101	090800	201360400	63500	63700	63800	63500	327
640	20231101	090700	180533600	63800	63600	63800	63600	327
641	20231101	090600	159704500	63600	63500	63600	63500	370
642	20231101	090500	136179200	63500	63500	63600	63500	93
643	20231101	090400	130273400	63500	63500	63600	63400	305
644	20231101	090300	110903400	63600	63700	63700	63500	182
645	20231101	090200	99324400	63700	63700	63800	63700	163
646	20231101	090100	88937700	63800	63800	63800	63500	371
647	20231101	090000	65335100	63800	63600	63800	63600	1025