KissMeData/004490/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	184200	1766397600	52600	52600	52600	52600	3821
3	20231109	184100	1766397600	52600	52600	52600	52600	0
4	20231109	184000	1766397600	52600	52600	52600	52600	0
5	20231109	183900	1766397600	52600	52600	52600	52600	0
6	20231109	183800	1766397600	52600	52600	52600	52600	0
7	20231109	183700	1766397600	52600	52600	52600	52600	0
8	20231109	183600	1766397600	52600	52600	52600	52600	0
9	20231109	183500	1766397600	52600	52600	52600	52600	0
10	20231109	183400	1766397600	52600	52600	52600	52600	0
11	20231109	183300	1766397600	52600	52600	52600	52600	0
12	20231109	183200	1766397600	52600	52600	52600	52600	0
13	20231109	183100	1766397600	52600	52600	52600	52600	0
14	20231109	183000	1766397600	52600	52600	52600	52600	0
15	20231109	182900	1766397600	52600	52600	52600	52600	0
16	20231109	182800	1766397600	52600	52600	52600	52600	0
17	20231109	182700	1766397600	52600	52600	52600	52600	0
18	20231109	182600	1766397600	52600	52600	52600	52600	0
19	20231109	182500	1766397600	52600	52600	52600	52600	0
20	20231109	182400	1766397600	52600	52600	52600	52600	0
21	20231109	182300	1766397600	52600	52600	52600	52600	0
22	20231109	182200	1766397600	52600	52600	52600	52600	0
23	20231109	182100	1766397600	52600	52600	52600	52600	0
24	20231109	182000	1766397600	52600	52600	52600	52600	0
25	20231109	181900	1766397600	52600	52600	52600	52600	0
26	20231109	181800	1766397600	52600	52600	52600	52600	0
27	20231109	181700	1766397600	52600	52600	52600	52600	0
28	20231109	181600	1766397600	52600	52600	52600	52600	0
29	20231109	181500	1766397600	52600	52600	52600	52600	0
30	20231109	181400	1766397600	52600	52600	52600	52600	0
31	20231109	181300	1766397600	52600	52600	52600	52600	0
32	20231109	181200	1766397600	52600	52600	52600	52600	3821
33	20231109	181100	1766397600	52600	52600	52600	52600	0
34	20231109	181000	1766397600	52600	52600	52600	52600	0
35	20231109	180900	1766397600	52600	52600	52600	52600	0
36	20231109	180800	1766397600	52600	52600	52600	52600	0
37	20231109	180700	1766397600	52600	52600	52600	52600	0
38	20231109	180600	1766397600	52600	52600	52600	52600	0
39	20231109	180500	1766397600	52600	52600	52600	52600	0
40	20231109	180400	1766397600	52600	52600	52600	52600	0
41	20231109	180300	1766397600	52600	52600	52600	52600	0
42	20231109	180200	1766397600	52600	52600	52600	52600	0
43	20231109	180100	1766397600	52600	52600	52600	52600	0
44	20231109	180000	1766397600	52600	52600	52600	52600	0
45	20231109	175900	1766397600	52600	52600	52600	52600	0
46	20231109	175800	1766397600	52600	52600	52600	52600	0
47	20231109	175700	1766397600	52600	52600	52600	52600	0
48	20231109	175600	1766397600	52600	52600	52600	52600	0
49	20231109	175500	1766397600	52600	52600	52600	52600	0
50	20231109	175400	1766397600	52600	52600	52600	52600	0
51	20231109	175300	1766397600	52600	52600	52600	52600	0
52	20231109	175200	1766397600	52600	52600	52600	52600	0
53	20231109	175100	1766397600	52600	52600	52600	52600	0
54	20231109	175000	1766397600	52600	52600	52600	52600	0
55	20231109	174900	1766397600	52600	52600	52600	52600	0
56	20231109	174800	1766397600	52600	52600	52600	52600	0
57	20231109	174700	1766397600	52600	52600	52600	52600	0
58	20231109	174600	1766397600	52600	52600	52600	52600	0
59	20231109	174500	1766397600	52600	52600	52600	52600	0
60	20231109	174400	1766397600	52600	52600	52600	52600	0
61	20231109	174300	1766397600	52600	52600	52600	52600	0
62	20231109	174200	1766397600	52600	52600	52600	52600	3821
63	20231109	174100	1766397600	52600	52600	52600	52600	0
64	20231109	174000	1766397600	52600	52600	52600	52600	0
65	20231109	173900	1766397600	52600	52600	52600	52600	0
66	20231109	173800	1766397600	52600	52600	52600	52600	0
67	20231109	173700	1766397600	52600	52600	52600	52600	0
68	20231109	173600	1766397600	52600	52600	52600	52600	0
69	20231109	173500	1766397600	52600	52600	52600	52600	0
70	20231109	173400	1766397600	52600	52600	52600	52600	0
71	20231109	173300	1766397600	52600	52600	52600	52600	0
72	20231109	173200	1766397600	52600	52600	52600	52600	0
73	20231109	173100	1766397600	52600	52600	52600	52600	0
74	20231109	173000	1766397600	52600	52600	52600	52600	0
75	20231109	172900	1766397600	52600	52600	52600	52600	0
76	20231109	172800	1766397600	52600	52600	52600	52600	0
77	20231109	172700	1766397600	52600	52600	52600	52600	0
78	20231109	172600	1766397600	52600	52600	52600	52600	0
79	20231109	172500	1766397600	52600	52600	52600	52600	0
80	20231109	172400	1766397600	52600	52600	52600	52600	0
81	20231109	172300	1766397600	52600	52600	52600	52600	0
82	20231109	172200	1766397600	52600	52600	52600	52600	0
83	20231109	172100	1766397600	52600	52600	52600	52600	0
84	20231109	172000	1766397600	52600	52600	52600	52600	0
85	20231109	171900	1766397600	52600	52600	52600	52600	0
86	20231109	171800	1766397600	52600	52600	52600	52600	0
87	20231109	171700	1766397600	52600	52600	52600	52600	0
88	20231109	171600	1766397600	52600	52600	52600	52600	0
89	20231109	171500	1766397600	52600	52600	52600	52600	0
90	20231109	171400	1766397600	52600	52600	52600	52600	0
91	20231109	171300	1766397600	52600	52600	52600	52600	0
92	20231109	171200	1766397600	52600	52600	52600	52600	3821
93	20231109	171100	1766397600	52600	52600	52600	52600	0
94	20231109	171000	1766397600	52600	52600	52600	52600	0
95	20231109	170900	1766397600	52600	52600	52600	52600	0
96	20231109	170800	1766397600	52600	52600	52600	52600	0
97	20231109	170700	1766397600	52600	52600	52600	52600	0
98	20231109	170600	1766397600	52600	52600	52600	52600	0
99	20231109	170500	1766397600	52600	52600	52600	52600	0
100	20231109	170400	1766397600	52600	52600	52600	52600	0
101	20231109	170300	1766397600	52600	52600	52600	52600	0
102	20231109	170200	1766397600	52600	52600	52600	52600	0
103	20231109	170100	1766397600	52600	52600	52600	52600	0
104	20231109	170000	1766397600	52600	52600	52600	52600	0
105	20231109	165900	1766397600	52600	52600	52600	52600	0
106	20231109	165800	1766397600	52600	52600	52600	52600	0
107	20231109	165700	1766397600	52600	52600	52600	52600	0
108	20231109	165600	1766397600	52600	52600	52600	52600	0
109	20231109	165500	1766397600	52600	52600	52600	52600	0
110	20231109	165400	1766397600	52600	52600	52600	52600	0
111	20231109	165300	1766397600	52600	52600	52600	52600	0
112	20231109	165200	1766397600	52600	52600	52600	52600	0
113	20231109	165100	1766397600	52600	52600	52600	52600	0
114	20231109	165000	1766397600	52600	52600	52600	52600	0
115	20231109	164900	1766397600	52600	52600	52600	52600	0
116	20231109	164800	1766397600	52600	52600	52600	52600	0
117	20231109	164700	1766397600	52600	52600	52600	52600	0
118	20231109	164600	1766397600	52600	52600	52600	52600	0
119	20231109	164500	1766397600	52600	52600	52600	52600	0
120	20231109	164400	1766397600	52600	52600	52600	52600	0
121	20231109	164300	1766397600	52600	52600	52600	52600	0
122	20231109	164200	1766397600	52600	52600	52600	52600	3821
123	20231109	164100	1766397600	52600	52600	52600	52600	0
124	20231109	164000	1766397600	52600	52600	52600	52600	0
125	20231109	163900	1766397600	52600	52600	52600	52600	0
126	20231109	163800	1766397600	52600	52600	52600	52600	0
127	20231109	163700	1766397600	52600	52600	52600	52600	0
128	20231109	163600	1766397600	52600	52600	52600	52600	0
129	20231109	163500	1766397600	52600	52600	52600	52600	0
130	20231109	163400	1766397600	52600	52600	52600	52600	0
131	20231109	163300	1766397600	52600	52600	52600	52600	0
132	20231109	163200	1766397600	52600	52600	52600	52600	0
133	20231109	163100	1766397600	52600	52600	52600	52600	0
134	20231109	163000	1766397600	52600	52600	52600	52600	0
135	20231109	162900	1766397600	52600	52600	52600	52600	0
136	20231109	162800	1766397600	52600	52600	52600	52600	0
137	20231109	162700	1766397600	52600	52600	52600	52600	0
138	20231109	162600	1766397600	52600	52600	52600	52600	0
139	20231109	162500	1766397600	52600	52600	52600	52600	0
140	20231109	162400	1766397600	52600	52600	52600	52600	0
141	20231109	162300	1766397600	52600	52600	52600	52600	0
142	20231109	162200	1766397600	52600	52600	52600	52600	0
143	20231109	162100	1766397600	52600	52600	52600	52600	0
144	20231109	162000	1766397600	52600	52600	52600	52600	0
145	20231109	161900	1766397600	52600	52600	52600	52600	0
146	20231109	161800	1766397600	52600	52600	52600	52600	0
147	20231109	161700	1766397600	52600	52600	52600	52600	0
148	20231109	161600	1766397600	52600	52600	52600	52600	0
149	20231109	161500	1766397600	52600	52600	52600	52600	0
150	20231109	161400	1766397600	52600	52600	52600	52600	0
151	20231109	161300	1766397600	52600	52600	52600	52600	0
152	20231109	161200	1766397600	52600	52600	52600	52600	3821
153	20231109	161100	1766397600	52600	52600	52600	52600	0
154	20231109	161000	1766397600	52600	52600	52600	52600	0
155	20231109	160900	1766397600	52600	52600	52600	52600	0
156	20231109	160800	1766397600	52600	52600	52600	52600	0
157	20231109	160700	1766397600	52600	52600	52600	52600	0
158	20231109	160600	1766397600	52600	52600	52600	52600	0
159	20231109	160500	1766397600	52600	52600	52600	52600	0
160	20231109	160400	1766397600	52600	52600	52600	52600	0
161	20231109	160300	1766397600	52600	52600	52600	52600	0
162	20231109	160200	1766397600	52600	52600	52600	52600	0
163	20231109	160100	1766397600	52600	52600	52600	52600	0
164	20231109	160000	1766397600	52600	52600	52600	52600	0
165	20231109	155900	1766397600	52600	52600	52600	52600	0
166	20231109	155800	1766397600	52600	52600	52600	52600	0
167	20231109	155700	1766397600	52600	52600	52600	52600	0
168	20231109	155600	1766397600	52600	52600	52600	52600	0
169	20231109	155500	1766397600	52600	52600	52600	52600	0
170	20231109	155400	1766397600	52600	52600	52600	52600	0
171	20231109	155300	1766397600	52600	52600	52600	52600	0
172	20231109	155200	1766397600	52600	52600	52600	52600	0
173	20231109	155100	1766397600	52600	52600	52600	52600	0
174	20231109	155000	1766397600	52600	52600	52600	52600	0
175	20231109	154900	1766397600	52600	52600	52600	52600	0
176	20231109	154800	1766397600	52600	52600	52600	52600	0
177	20231109	154700	1766397600	52600	52600	52600	52600	0
178	20231109	154600	1766397600	52600	52600	52600	52600	0
179	20231109	154500	1766397600	52600	52600	52600	52600	0
180	20231109	154400	1766397600	52600	52600	52600	52600	0
181	20231109	154300	1766397600	52600	52600	52600	52600	0
182	20231109	154200	1766397600	52600	52600	52600	52600	3821
183	20231109	154100	1766397600	52600	52600	52600	52600	0
184	20231109	154000	1766397600	52600	52600	52600	52600	0
185	20231109	153900	1766397600	52600	52600	52600	52600	0
186	20231109	153800	1766397600	52600	52600	52600	52600	0
187	20231109	153700	1766397600	52600	52600	52600	52600	0
188	20231109	153600	1766397600	52600	52600	52600	52600	0
189	20231109	153500	1766397600	52600	52600	52600	52600	0
190	20231109	153400	1766397600	52600	52600	52600	52600	0
191	20231109	153300	1766397600	52600	52600	52600	52600	0
192	20231109	153200	1766397600	52600	52600	52600	52600	0
193	20231109	153100	1766397600	52600	52600	52600	52600	0
194	20231109	153000	1766397600	52600	52600	52600	52600	3821
195	20231109	152900	1565413000	52900	52900	52900	52900	0
196	20231109	152800	1565413000	52900	52900	52900	52900	0
197	20231109	152700	1565413000	52900	52900	52900	52900	0
198	20231109	152600	1565413000	52900	52900	52900	52900	0
199	20231109	152500	1565413000	52900	52900	52900	52900	0
200	20231109	152400	1565413000	52900	52900	52900	52900	0
201	20231109	152300	1565413000	52900	52900	52900	52900	0
202	20231109	152200	1565413000	52900	52900	52900	52900	0
203	20231109	152100	1565413000	52900	52900	52900	52900	0
204	20231109	152000	1565413000	52900	52900	52900	52900	0
205	20231109	151900	1565413000	52900	53000	53000	52600	117
206	20231109	151800	1559230200	53000	52600	53000	52600	143
207	20231109	151700	1551695200	52600	52700	52700	52600	100
208	20231109	151600	1546431100	52700	52500	52700	52500	55
209	20231109	151500	1543543400	52500	52500	52700	52500	97
210	20231109	151400	1538450700	52600	52600	52700	52600	132
211	20231109	151300	1531507300	52600	52700	52700	52600	111
212	20231109	151200	1525665400	52700	52600	52700	52600	32
213	20231109	151100	1523982000	52700	52700	52700	52600	64
214	20231109	151000	1520612700	52600	52600	52600	52600	28
215	20231109	150900	1519139900	52600	52800	52800	52600	37
216	20231109	150800	1517193300	52600	52600	52600	52600	45
217	20231109	150700	1514826300	52800	52800	52800	52800	2
218	20231109	150600	1514720700	52600	52800	52800	52600	37
219	20231109	150500	1512774100	52600	52700	52800	52600	24
220	20231109	150400	1511511200	52600	52700	52700	52600	147
221	20231109	150300	1503767200	52700	52800	52800	52700	259
222	20231109	150200	1490117300	52700	52800	52800	52700	41
223	20231109	150100	1487954600	52800	52800	52800	52800	3
224	20231109	150000	1487796200	52800	52800	52800	52700	486
225	20231109	145900	1462157600	52900	52900	52900	52900	20
226	20231109	145800	1461099600	52900	52900	52900	52900	17
227	20231109	145700	1460200300	52900	52900	52900	52900	28
228	20231109	145600	1458719100	52900	52900	52900	52900	8
229	20231109	145500	1458295900	52900	52800	52900	52800	20
230	20231109	145400	1457238000	53000	52900	53000	52900	45
231	20231109	145300	1454855200	53000	53000	53000	53000	38
232	20231109	145200	1452841200	52900	52900	52900	52900	0
233	20231109	145100	1452841200	52900	53000	53000	52900	36
234	20231109	145000	1450933300	53000	52900	53100	52900	34
235	20231109	144900	1449131100	52900	53000	53100	52900	574
236	20231109	144800	1418683400	53000	53000	53000	53000	25
237	20231109	144700	1417358400	52900	52900	52900	52900	0
238	20231109	144600	1417358400	52900	52900	53000	52900	52
239	20231109	144500	1414602600	53000	53000	53000	53000	2
240	20231109	144400	1414496600	53000	52900	53000	52900	3
241	20231109	144300	1414337800	53000	53000	53000	53000	0
242	20231109	144200	1414337800	53000	52900	53000	52900	267
243	20231109	144100	1400213300	52800	52800	52800	52800	2
244	20231109	144000	1400107700	52900	52900	52900	52900	2
245	20231109	143900	1400001900	52900	52800	52900	52800	10
246	20231109	143800	1399473100	52900	52900	52900	52900	0
247	20231109	143700	1399473100	52900	52800	52900	52800	2
248	20231109	143600	1399367400	52800	52800	52800	52800	2
249	20231109	143500	1399261800	52900	52900	52900	52900	17
250	20231109	143400	1398362500	52800	52800	52800	52800	0
251	20231109	143300	1398362500	52800	52900	52900	52800	11
252	20231109	143200	1397780700	52900	52800	52900	52800	83
253	20231109	143100	1393398200	52800	52700	52800	52700	3
254	20231109	143000	1393240000	52700	52700	52700	52700	2
255	20231109	142900	1393134600	52700	52700	52700	52700	0
256	20231109	142800	1393134600	52700	52700	52700	52700	2
257	20231109	142700	1393029200	52800	52800	52800	52800	1
258	20231109	142600	1392976400	52700	52700	52700	52700	4
259	20231109	142500	1392765600	52700	52700	52700	52700	1
260	20231109	142400	1392712900	52800	52800	52800	52800	2
261	20231109	142300	1392607300	52700	52700	52700	52700	2
262	20231109	142200	1392501900	52800	52800	52800	52800	1
263	20231109	142100	1392449100	52700	52700	52700	52700	1
264	20231109	142000	1392396400	52700	52700	52700	52700	4
265	20231109	141900	1392185600	52800	52800	52800	52600	50
266	20231109	141800	1389552900	52700	52700	52700	52700	2
267	20231109	141700	1389447500	52800	52800	52800	52800	0
268	20231109	141600	1389447500	52800	52800	52800	52700	3
269	20231109	141500	1389289200	52700	52800	52800	52700	5
270	20231109	141400	1389025400	52800	52800	52800	52800	1
271	20231109	141300	1388972600	52600	52600	52600	52600	2
272	20231109	141200	1388867400	52600	52800	52800	52600	2
273	20231109	141100	1388762000	52800	52800	52800	52800	8
274	20231109	141000	1388339600	52600	52600	52700	52600	23
275	20231109	140900	1387129700	52700	52700	52700	52700	463
276	20231109	140800	1362729600	52600	52600	52700	52600	5
277	20231109	140700	1362466400	52600	52600	52600	52600	37
278	20231109	140600	1360520200	52600	52700	52700	52500	23
279	20231109	140500	1359312300	52500	52600	52600	52500	32
280	20231109	140400	1357629300	52500	52500	52500	52500	0
281	20231109	140300	1357629300	52500	52500	52500	52500	2
282	20231109	140200	1357524300	52600	52600	52600	52600	0
283	20231109	140100	1357524300	52600	52700	52700	52600	202
284	20231109	140000	1346899000	52600	52600	52600	52600	4
285	20231109	135900	1346688600	52600	52600	52600	52600	2
286	20231109	135800	1346583400	52600	52600	52600	52600	1
287	20231109	135700	1346530800	52600	52600	52600	52600	0
288	20231109	135600	1346530800	52600	52600	52600	52600	1
289	20231109	135500	1346478200	52600	52600	52600	52600	3
290	20231109	135400	1346320400	52600	52600	52600	52600	0
291	20231109	135300	1346320400	52600	52600	52600	52600	0
292	20231109	135200	1346320400	52600	52700	52700	52600	96
293	20231109	135100	1341261400	52800	52800	52800	52800	0
294	20231109	135000	1341261400	52800	52700	52800	52700	7
295	20231109	134900	1340892000	52700	52600	52700	52600	46
296	20231109	134800	1338467900	52600	52600	52600	52600	1
297	20231109	134700	1338415300	52600	52700	52700	52600	102
298	20231109	134600	1333047300	52700	52700	52700	52600	146
299	20231109	134500	1325353200	52500	52500	52500	52500	2
300	20231109	134400	1325248200	52600	52600	52600	52600	0
301	20231109	134300	1325248200	52600	52600	52600	52600	37
302	20231109	134200	1323302000	52700	52700	52700	52700	141
303	20231109	134100	1315871300	52800	52700	52800	52700	12
304	20231109	134000	1315237900	52800	52700	52800	52700	62
305	20231109	133900	1311964500	52700	52800	52800	52700	81
306	20231109	133800	1307689600	52800	52800	52800	52800	1
307	20231109	133700	1307636800	52800	52800	52800	52800	2
308	20231109	133600	1307531200	52800	52800	52800	52800	0
309	20231109	133500	1307531200	52800	52900	52900	52800	30
310	20231109	133400	1305944700	52900	52800	52900	52800	97
311	20231109	133300	1300818600	52900	52900	52900	52900	25
312	20231109	133200	1299496100	52900	52800	52900	52700	241
313	20231109	133100	1286760900	52800	53100	53100	52800	1570
314	20231109	133000	1203727400	53200	53300	53300	53200	12
315	20231109	132900	1203088800	53300	53300	53300	53200	24
316	20231109	132800	1201809800	53200	53200	53200	53200	34
317	20231109	132700	1200001000	53300	53200	53300	53200	23
318	20231109	132600	1198775300	53300	53300	53300	53300	12
319	20231109	132500	1198135700	53200	53300	53300	53200	23
320	20231109	132400	1196910700	53200	53300	53300	53100	33
321	20231109	132300	1195157600	53200	53300	53300	53200	21
322	20231109	132200	1194040000	53200	53100	53300	53100	550
323	20231109	132100	1164735200	53300	53300	53300	53200	387
324	20231109	132000	1144144500	53300	53300	53400	53300	54
325	20231109	131900	1141266100	53400	53300	53400	53300	222
326	20231109	131800	1129415000	53400	53300	53400	53200	323
327	20231109	131700	1112182200	53300	53200	53300	53100	368
328	20231109	131600	1092587300	53200	53200	53300	53000	1222
329	20231109	131500	1027526900	53100	53000	53100	53000	591
330	20231109	131400	996173300	52900	53000	53000	52900	3
331	20231109	131300	996014500	52900	53000	53000	52800	178
332	20231109	131200	986581000	53000	52900	53000	52900	303
333	20231109	131100	970552100	52700	52700	52700	52700	9
334	20231109	131000	970077800	52900	52600	52900	52600	35
335	20231109	130900	968236500	52900	52600	52900	52600	138
336	20231109	130800	960950100	52700	52800	52800	52700	152
337	20231109	130700	952924700	52800	52700	52800	52700	206
338	20231109	130600	942055500	52700	52800	52900	52700	110
339	20231109	130500	936247500	52800	52800	52800	52800	49
340	20231109	130400	933660300	52800	52600	52800	52600	190
341	20231109	130300	923634000	52800	52800	52800	52700	360
342	20231109	130200	904626700	52800	52800	52800	52800	36
343	20231109	130100	902725900	52700	52700	52800	52600	499
344	20231109	130000	876391800	52700	52700	52700	52700	0
345	20231109	125900	876391800	52700	52700	52700	52600	30
346	20231109	125800	874811500	52500	52600	52600	52500	15
347	20231109	125700	874022700	52700	52600	52700	52600	15
348	20231109	125600	873232400	52600	52600	52700	52500	63
349	20231109	125500	869919000	52500	52500	52500	52500	0
350	20231109	125400	869919000	52500	52500	52500	52500	0
351	20231109	125300	869919000	52500	52500	52600	52500	5
352	20231109	125200	869656400	52600	52600	52600	52600	5
353	20231109	125100	869393400	52700	52400	52700	52400	42
354	20231109	125000	867186500	52400	52400	52400	52400	0
355	20231109	124900	867186500	52400	52400	52400	52400	0
356	20231109	124800	867186500	52400	52400	52400	52400	2
357	20231109	124700	867081700	52400	52400	52400	52400	1
358	20231109	124600	867029300	52400	52400	52400	52400	2
359	20231109	124500	866924500	52300	52300	52300	52300	0
360	20231109	124400	866924500	52300	52300	52300	52300	1
361	20231109	124300	866872200	52600	52500	52600	52400	8
362	20231109	124200	866452300	52500	52500	52500	52500	0
363	20231109	124100	866452300	52500	52300	52500	52300	5
364	20231109	124000	866190100	52300	52300	52300	52300	0
365	20231109	123900	866190100	52300	52300	52300	52300	0
366	20231109	123800	866190100	52300	52300	52300	52300	3
367	20231109	123700	866033200	52300	52300	52300	52300	40
368	20231109	123600	863941200	52400	52500	52500	52400	39
369	20231109	123500	861893800	52300	52300	52300	52300	2
370	20231109	123400	861789200	52300	52300	52300	52300	35
371	20231109	123300	859958700	52300	52300	52300	52300	2
372	20231109	123200	859854100	52400	52400	52400	52400	192
373	20231109	123100	849793300	52400	52400	52400	52400	0
374	20231109	123000	849793300	52400	52500	52500	52400	3
375	20231109	122900	849636000	52500	52500	52500	52500	13
376	20231109	122800	848953500	52400	52400	52400	52400	1
377	20231109	122700	848901100	52500	52500	52500	52500	0
378	20231109	122600	848901100	52500	52500	52500	52400	95
379	20231109	122500	843921900	52500	52500	52500	52500	2
380	20231109	122400	843816900	52400	52400	52400	52400	33
381	20231109	122300	842087700	52400	52400	52400	52400	2
382	20231109	122200	841982900	52600	52500	52600	52500	12
383	20231109	122100	841352500	52500	52500	52500	52500	36
384	20231109	122000	839462500	52300	52400	52400	52300	26
385	20231109	121900	838100300	52300	52300	52300	52300	0
386	20231109	121800	838100300	52300	52300	52300	52300	0
387	20231109	121700	838100300	52300	52300	52300	52300	2
388	20231109	121600	837995700	52300	52300	52300	52300	0
389	20231109	121500	837995700	52300	52300	52300	52300	1
390	20231109	121400	837943400	52500	52500	52500	52500	0
391	20231109	121300	837943400	52500	52500	52500	52500	6
392	20231109	121200	837628400	52500	52400	52500	52300	4
393	20231109	121100	837418900	52400	52400	52400	52400	41
394	20231109	121000	835270500	52300	52500	52500	52300	3
395	20231109	120900	835113400	52500	52400	52500	52300	22
396	20231109	120800	833959300	52400	52400	52400	52400	137
397	20231109	120700	826780500	52300	52300	52300	52300	2
398	20231109	120600	826675900	52300	52300	52300	52300	15
399	20231109	120500	825891400	52400	52400	52400	52400	50
400	20231109	120400	823271400	52400	52400	52400	52400	48
401	20231109	120300	820756200	52500	52500	52500	52500	69
402	20231109	120200	817133700	52500	52500	52500	52500	1
403	20231109	120100	817081200	52600	52600	52600	52600	0
404	20231109	120000	817081200	52600	52600	52600	52600	1
405	20231109	115900	817028600	52500	52600	52600	52500	3
406	20231109	115800	816871000	52500	52500	52500	52500	0
407	20231109	115700	816871000	52500	52600	52600	52500	40
408	20231109	115600	814767200	52600	52600	52600	52600	0
409	20231109	115500	814767200	52600	52600	52600	52600	1
410	20231109	115400	814714600	52600	52600	52600	52600	2
411	20231109	115300	814609400	52700	52700	52700	52700	1
412	20231109	115200	814556700	52700	52600	52700	52600	13
413	20231109	115100	813871900	52700	52700	52700	52700	89
414	20231109	115000	809181600	52700	52800	52900	52700	473
415	20231109	114900	784242500	52900	52900	52900	52900	14
416	20231109	114800	783501900	52800	52800	52800	52800	17
417	20231109	114700	782604300	53000	52700	53000	52700	3
418	20231109	114600	782445900	52700	52700	52700	52700	0
419	20231109	114500	782445900	52700	52700	52700	52700	78
420	20231109	114400	778335300	52700	52700	52700	52700	3
421	20231109	114300	778177200	53000	52700	53000	52700	2
422	20231109	114200	778071500	52800	52800	52800	52800	52
423	20231109	114100	775325900	53000	52900	53000	52900	917
424	20231109	114000	726739500	52900	52900	52900	52900	0
425	20231109	113900	726739500	52900	52800	52900	52600	10
426	20231109	113800	726211700	52800	52700	52800	52700	341
427	20231109	113700	708219100	52600	52600	52600	52600	3
428	20231109	113600	708061300	52600	52600	52600	52600	1
429	20231109	113500	708008700	52600	52600	52600	52600	95
430	20231109	113400	703011700	52500	52500	52500	52500	2
431	20231109	113300	702906700	52500	52400	52500	52400	232
432	20231109	113200	690726800	52400	52400	52400	52400	0
433	20231109	113100	690726800	52400	52400	52400	52400	2
434	20231109	113000	690622000	52400	52400	52400	52400	0
435	20231109	112900	690622000	52400	52400	52400	52400	2
436	20231109	112800	690517200	52400	52400	52400	52400	0
437	20231109	112700	690517200	52400	52400	52400	52400	6
438	20231109	112600	690202800	52400	52400	52400	52400	2
439	20231109	112500	690098000	52400	52400	52400	52400	0
440	20231109	112400	690098000	52400	52400	52400	52400	2
441	20231109	112300	689993200	52500	52500	52500	52500	0
442	20231109	112200	689993200	52500	52500	52500	52500	0
443	20231109	112100	689993200	52500	52400	52500	52400	6
444	20231109	112000	689678500	52400	52400	52400	52400	1
445	20231109	111900	689626100	52400	52400	52400	52400	0
446	20231109	111800	689626100	52400	52400	52400	52400	63
447	20231109	111700	686324900	52400	52400	52400	52400	25
448	20231109	111600	685014900	52400	52400	52400	52400	2
449	20231109	111500	684910100	52400	52400	52400	52400	1
450	20231109	111400	684857700	52400	52400	52400	52400	21
451	20231109	111300	683757300	52400	52400	52400	52400	2
452	20231109	111200	683652500	52400	52500	52500	52400	2
453	20231109	111100	683547600	52400	52300	52400	52300	38
454	20231109	111000	681556500	52400	52400	52400	52400	101
455	20231109	110900	676264100	52400	52400	52400	52400	10
456	20231109	110800	675740100	52400	52400	52400	52400	2
457	20231109	110700	675635300	52400	52400	52400	52400	0
458	20231109	110600	675635300	52400	52500	52500	52400	4
459	20231109	110500	675425500	52500	52400	52500	52400	23
460	20231109	110400	674220100	52400	52400	52400	52400	38
461	20231109	110300	672228900	52300	52300	52300	52300	102
462	20231109	110200	666894300	52300	52300	52300	52300	12
463	20231109	110100	666266700	52300	52200	52300	52200	462
464	20231109	110000	642146200	52300	52300	52400	52300	193
465	20231109	105900	632051900	52400	52400	52400	52400	0
466	20231109	105800	632051900	52400	52400	52400	52400	111
467	20231109	105700	626235500	52600	52600	52600	52600	0
468	20231109	105600	626235500	52600	52600	52600	52600	1
469	20231109	105500	626182900	52400	52600	52600	52300	633
470	20231109	105400	592994700	52600	52700	52700	52600	73
471	20231109	105300	589147800	52800	52800	52800	52800	1
472	20231109	105200	589095000	52700	52800	52800	52700	13
473	20231109	105100	588408900	52700	52700	52700	52700	37
474	20231109	105000	586459000	52800	52700	52800	52700	3
475	20231109	104900	586300800	52700	52700	52700	52700	88
476	20231109	104800	581663200	52600	52600	52600	52600	1
477	20231109	104700	581610600	52700	52600	52700	52600	31
478	20231109	104600	579978800	52700	52700	52700	52700	0
479	20231109	104500	579978800	52700	52700	52700	52700	117
480	20231109	104400	573812900	52800	52800	52800	52800	13
481	20231109	104300	573126500	52800	52800	52800	52800	0
482	20231109	104200	573126500	52800	52800	52800	52800	0
483	20231109	104100	573126500	52800	52800	52800	52800	65
484	20231109	104000	569694500	52800	52800	52800	52700	100
485	20231109	103900	564418800	52700	52700	52700	52700	0
486	20231109	103800	564418800	52700	52700	52700	52700	0
487	20231109	103700	564418800	52700	52700	52700	52700	111
488	20231109	103600	558569100	52800	52900	52900	52800	581
489	20231109	103500	527891300	52900	52900	52900	52900	110
490	20231109	103400	522072300	53000	53000	53000	53000	0
491	20231109	103300	522072300	53000	53000	53000	53000	2
492	20231109	103200	521966300	53000	53000	53000	53000	33
493	20231109	103100	520217300	53100	53100	53100	53100	30
494	20231109	103000	518624300	53000	53100	53100	53000	149
495	20231109	102900	510723600	53100	53100	53100	53100	0
496	20231109	102800	510723600	53100	53100	53100	53100	238
497	20231109	102700	498085800	53200	53100	53200	53100	667
498	20231109	102600	462666900	53100	53100	53100	53100	25
499	20231109	102500	461339400	53100	53100	53100	53100	20
500	20231109	102400	460277400	53100	53100	53100	53100	50
501	20231109	102300	457622400	53100	53100	53100	53000	236
502	20231109	102200	445093200	53000	53000	53100	53000	192
503	20231109	102100	434904800	52900	52900	52900	52900	0
504	20231109	102000	434904800	52900	52900	52900	52900	0
505	20231109	101900	434904800	52900	52900	52900	52900	3
506	20231109	101800	434746100	53000	53000	53000	53000	10
507	20231109	101700	434216100	53000	53000	53000	53000	25
508	20231109	101600	432891100	52900	52900	52900	52900	90
509	20231109	101500	428130100	52900	52900	52900	52900	50
510	20231109	101400	425485100	52900	52900	52900	52900	0
511	20231109	101300	425485100	52900	52900	52900	52900	10
512	20231109	101200	424956100	53000	53000	53000	53000	20
513	20231109	101100	423896100	52900	52900	52900	52900	1
514	20231109	101000	423843200	52900	52900	52900	52900	0
515	20231109	100900	423843200	52900	53000	53000	52900	2
516	20231109	100800	423737300	53000	53100	53100	53000	59
517	20231109	100700	420604500	53200	53200	53200	53200	0
518	20231109	100600	420604500	53200	53300	53300	53100	339
519	20231109	100500	402575900	53300	53000	53300	53000	774
520	20231109	100400	361511900	52900	53000	53000	52900	121
521	20231109	100300	355099000	52800	52800	52800	52800	0
522	20231109	100200	355099000	52800	52800	52800	52800	0
523	20231109	100100	355099000	52800	52900	52900	52800	46
524	20231109	100000	352666600	52900	52900	52900	52900	6
525	20231109	095900	352349200	52900	52900	52900	52900	102
526	20231109	095800	346953400	52800	52800	52800	52800	59
527	20231109	095700	343838200	52800	52900	53000	52800	83
528	20231109	095600	339447800	52900	52900	52900	52900	5
529	20231109	095500	339183300	52800	52800	52800	52800	0
530	20231109	095400	339183300	52800	52800	52800	52800	10
531	20231109	095300	338655300	52800	52900	52900	52800	270
532	20231109	095200	324386100	52800	52900	52900	52800	104
533	20231109	095100	318889500	52900	52900	52900	52900	48
534	20231109	095000	316350300	53000	52900	53000	52900	448
535	20231109	094900	292650100	52900	52900	52900	52900	1
536	20231109	094800	292597200	52800	52800	52800	52800	30
537	20231109	094700	291013200	52700	52800	52900	52700	229
538	20231109	094600	278919500	52800	52800	52800	52800	0
539	20231109	094500	278919500	52800	52800	52800	52800	6
540	20231109	094400	278602700	52800	52800	52800	52800	2
541	20231109	094300	278497100	52700	52700	52700	52700	0
542	20231109	094200	278497100	52700	52800	52800	52700	104
543	20231109	094100	273006800	52800	52800	52800	52800	286
544	20231109	094000	257906000	52700	52700	52700	52700	81
545	20231109	093900	253637300	52700	52600	52800	52600	13
546	20231109	093800	252953100	52600	52600	52600	52600	0
547	20231109	093700	252953100	52600	52600	52800	52600	702
548	20231109	093600	215947600	52600	52500	52600	52500	96
549	20231109	093500	210900000	52500	52500	52500	52500	0
550	20231109	093400	210900000	52500	52500	52500	52500	0
551	20231109	093300	210900000	52500	52700	52700	52400	3
552	20231109	093200	210742400	52700	52700	52700	52700	266
553	20231109	093100	196724200	52700	52600	52700	52500	251
554	20231109	093000	183523500	52600	52400	52600	52400	12
555	20231109	092900	182892500	52300	52600	52600	52300	9
556	20231109	092800	182421500	52300	52300	52600	52300	89
557	20231109	092700	177766500	52300	52300	52300	52300	1
558	20231109	092600	177714200	52300	52500	52500	52300	31
559	20231109	092500	176091300	52500	52500	52500	52500	64
560	20231109	092400	172731300	52600	52600	52600	52600	13
561	20231109	092300	172047500	52500	52600	52600	52500	45
562	20231109	092200	169681600	52600	52600	52600	52600	1
563	20231109	092100	169629000	52600	52600	52600	52600	0
564	20231109	092000	169629000	52600	52600	52600	52600	28
565	20231109	091900	168156200	52600	52700	52700	52600	212
566	20231109	091800	156984100	52700	52700	52700	52700	22
567	20231109	091700	155824700	52800	52800	52800	52800	5
568	20231109	091600	155560700	52800	52800	52800	52800	52
569	20231109	091500	152815100	52800	52500	52800	52500	1036
570	20231109	091400	98311400	52300	52300	52300	52300	0
571	20231109	091300	98311400	52300	52300	52300	52300	8
572	20231109	091200	97893000	52500	52400	52500	52300	193
573	20231109	091100	87784400	52300	52300	52300	52300	449
574	20231109	091000	64301700	52400	52400	52400	52400	20
575	20231109	090900	63253700	52100	52200	52200	51900	333
576	20231109	090800	45949600	52300	52300	52300	52300	269
577	20231109	090700	31880900	52500	52500	52500	52500	0
578	20231109	090600	31880900	52500	52500	52500	52500	9
579	20231109	090500	31408400	52600	52600	52600	52600	23
580	20231109	090400	30198600	52700	52800	52900	52700	164
581	20231109	090300	21549900	52700	52500	52700	52500	88
582	20231109	090200	16924500	52400	52100	52400	52100	239
583	20231109	090100	4443500	52000	52000	52000	52000	0
584	20231109	090000	4443500	52000	51500	52000	51500	86