KissMeData/004490/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184200	3431422900	53900	53900	53900	53900	1009
3	20231113	184100	3431422900	53900	53900	53900	53900	0
4	20231113	184000	3431422900	53900	53900	53900	53900	0
5	20231113	183900	3431422900	53900	53900	53900	53900	0
6	20231113	183800	3431422900	53900	53900	53900	53900	0
7	20231113	183700	3431422900	53900	53900	53900	53900	0
8	20231113	183600	3431422900	53900	53900	53900	53900	0
9	20231113	183500	3431422900	53900	53900	53900	53900	0
10	20231113	183400	3431422900	53900	53900	53900	53900	0
11	20231113	183300	3431422900	53900	53900	53900	53900	0
12	20231113	183200	3431422900	53900	53900	53900	53900	0
13	20231113	183100	3431422900	53900	53900	53900	53900	0
14	20231113	183000	3431422900	53900	53900	53900	53900	0
15	20231113	182900	3431422900	53900	53900	53900	53900	0
16	20231113	182800	3431422900	53900	53900	53900	53900	0
17	20231113	182700	3431422900	53900	53900	53900	53900	0
18	20231113	182600	3431422900	53900	53900	53900	53900	0
19	20231113	182500	3431422900	53900	53900	53900	53900	0
20	20231113	182400	3431422900	53900	53900	53900	53900	0
21	20231113	182300	3431422900	53900	53900	53900	53900	0
22	20231113	182200	3431422900	53900	53900	53900	53900	0
23	20231113	182100	3431422900	53900	53900	53900	53900	0
24	20231113	182000	3431422900	53900	53900	53900	53900	0
25	20231113	181900	3431422900	53900	53900	53900	53900	0
26	20231113	181800	3431422900	53900	53900	53900	53900	0
27	20231113	181700	3431422900	53900	53900	53900	53900	0
28	20231113	181600	3431422900	53900	53900	53900	53900	0
29	20231113	181500	3431422900	53900	53900	53900	53900	0
30	20231113	181400	3431422900	53900	53900	53900	53900	0
31	20231113	181300	3431422900	53900	53900	53900	53900	0
32	20231113	181200	3431422900	53900	53900	53900	53900	1009
33	20231113	181100	3431422900	53900	53900	53900	53900	0
34	20231113	181000	3431422900	53900	53900	53900	53900	0
35	20231113	180900	3431422900	53900	53900	53900	53900	0
36	20231113	180800	3431422900	53900	53900	53900	53900	0
37	20231113	180700	3431422900	53900	53900	53900	53900	0
38	20231113	180600	3431422900	53900	53900	53900	53900	0
39	20231113	180500	3431422900	53900	53900	53900	53900	0
40	20231113	180400	3431422900	53900	53900	53900	53900	0
41	20231113	180300	3431422900	53900	53900	53900	53900	0
42	20231113	180200	3431422900	53900	53900	53900	53900	0
43	20231113	180100	3431422900	53900	53900	53900	53900	0
44	20231113	180000	3431422900	53900	53900	53900	53900	0
45	20231113	175900	3431422900	53900	53900	53900	53900	0
46	20231113	175800	3431422900	53900	53900	53900	53900	0
47	20231113	175700	3431422900	53900	53900	53900	53900	0
48	20231113	175600	3431422900	53900	53900	53900	53900	0
49	20231113	175500	3431422900	53900	53900	53900	53900	0
50	20231113	175400	3431422900	53900	53900	53900	53900	0
51	20231113	175300	3431422900	53900	53900	53900	53900	0
52	20231113	175200	3431422900	53900	53900	53900	53900	0
53	20231113	175100	3431422900	53900	53900	53900	53900	0
54	20231113	175000	3431422900	53900	53900	53900	53900	0
55	20231113	174900	3431422900	53900	53900	53900	53900	0
56	20231113	174800	3431422900	53900	53900	53900	53900	0
57	20231113	174700	3431422900	53900	53900	53900	53900	0
58	20231113	174600	3431422900	53900	53900	53900	53900	0
59	20231113	174500	3431422900	53900	53900	53900	53900	0
60	20231113	174400	3431422900	53900	53900	53900	53900	0
61	20231113	174300	3431422900	53900	53900	53900	53900	0
62	20231113	174200	3431422900	53900	53900	53900	53900	1009
63	20231113	174100	3431422900	53900	53900	53900	53900	0
64	20231113	174000	3431422900	53900	53900	53900	53900	0
65	20231113	173900	3431422900	53900	53900	53900	53900	0
66	20231113	173800	3431422900	53900	53900	53900	53900	0
67	20231113	173700	3431422900	53900	53900	53900	53900	0
68	20231113	173600	3431422900	53900	53900	53900	53900	0
69	20231113	173500	3431422900	53900	53900	53900	53900	0
70	20231113	173400	3431422900	53900	53900	53900	53900	0
71	20231113	173300	3431422900	53900	53900	53900	53900	0
72	20231113	173200	3431422900	53900	53900	53900	53900	0
73	20231113	173100	3431422900	53900	53900	53900	53900	0
74	20231113	173000	3431422900	53900	53900	53900	53900	0
75	20231113	172900	3431422900	53900	53900	53900	53900	0
76	20231113	172800	3431422900	53900	53900	53900	53900	0
77	20231113	172700	3431422900	53900	53900	53900	53900	0
78	20231113	172600	3431422900	53900	53900	53900	53900	0
79	20231113	172500	3431422900	53900	53900	53900	53900	0
80	20231113	172400	3431422900	53900	53900	53900	53900	0
81	20231113	172300	3431422900	53900	53900	53900	53900	0
82	20231113	172200	3431422900	53900	53900	53900	53900	0
83	20231113	172100	3431422900	53900	53900	53900	53900	0
84	20231113	172000	3431422900	53900	53900	53900	53900	0
85	20231113	171900	3431422900	53900	53900	53900	53900	0
86	20231113	171800	3431422900	53900	53900	53900	53900	0
87	20231113	171700	3431422900	53900	53900	53900	53900	0
88	20231113	171600	3431422900	53900	53900	53900	53900	0
89	20231113	171500	3431422900	53900	53900	53900	53900	0
90	20231113	171400	3431422900	53900	53900	53900	53900	0
91	20231113	171300	3431422900	53900	53900	53900	53900	0
92	20231113	171200	3431422900	53900	53900	53900	53900	1009
93	20231113	171100	3431422900	53900	53900	53900	53900	0
94	20231113	171000	3431422900	53900	53900	53900	53900	0
95	20231113	170900	3431422900	53900	53900	53900	53900	0
96	20231113	170800	3431422900	53900	53900	53900	53900	0
97	20231113	170700	3431422900	53900	53900	53900	53900	0
98	20231113	170600	3431422900	53900	53900	53900	53900	0
99	20231113	170500	3431422900	53900	53900	53900	53900	0
100	20231113	170400	3431422900	53900	53900	53900	53900	0
101	20231113	170300	3431422900	53900	53900	53900	53900	0
102	20231113	170200	3431422900	53900	53900	53900	53900	0
103	20231113	170100	3431422900	53900	53900	53900	53900	0
104	20231113	170000	3431422900	53900	53900	53900	53900	0
105	20231113	165900	3431422900	53900	53900	53900	53900	0
106	20231113	165800	3431422900	53900	53900	53900	53900	0
107	20231113	165700	3431422900	53900	53900	53900	53900	0
108	20231113	165600	3431422900	53900	53900	53900	53900	0
109	20231113	165500	3431422900	53900	53900	53900	53900	0
110	20231113	165400	3431422900	53900	53900	53900	53900	0
111	20231113	165300	3431422900	53900	53900	53900	53900	0
112	20231113	165200	3431422900	53900	53900	53900	53900	0
113	20231113	165100	3431422900	53900	53900	53900	53900	0
114	20231113	165000	3431422900	53900	53900	53900	53900	0
115	20231113	164900	3431422900	53900	53900	53900	53900	0
116	20231113	164800	3431422900	53900	53900	53900	53900	0
117	20231113	164700	3431422900	53900	53900	53900	53900	0
118	20231113	164600	3431422900	53900	53900	53900	53900	0
119	20231113	164500	3431422900	53900	53900	53900	53900	0
120	20231113	164400	3431422900	53900	53900	53900	53900	0
121	20231113	164300	3431422900	53900	53900	53900	53900	0
122	20231113	164200	3431422900	53900	53900	53900	53900	1009
123	20231113	164100	3431422900	53900	53900	53900	53900	0
124	20231113	164000	3431422900	53900	53900	53900	53900	0
125	20231113	163900	3431422900	53900	53900	53900	53900	0
126	20231113	163800	3431422900	53900	53900	53900	53900	0
127	20231113	163700	3431422900	53900	53900	53900	53900	0
128	20231113	163600	3431422900	53900	53900	53900	53900	0
129	20231113	163500	3431422900	53900	53900	53900	53900	0
130	20231113	163400	3431422900	53900	53900	53900	53900	0
131	20231113	163300	3431422900	53900	53900	53900	53900	0
132	20231113	163200	3431422900	53900	53900	53900	53900	0
133	20231113	163100	3431422900	53900	53900	53900	53900	0
134	20231113	163000	3431422900	53900	53900	53900	53900	0
135	20231113	162900	3431422900	53900	53900	53900	53900	0
136	20231113	162800	3431422900	53900	53900	53900	53900	0
137	20231113	162700	3431422900	53900	53900	53900	53900	0
138	20231113	162600	3431422900	53900	53900	53900	53900	0
139	20231113	162500	3431422900	53900	53900	53900	53900	0
140	20231113	162400	3431422900	53900	53900	53900	53900	0
141	20231113	162300	3431422900	53900	53900	53900	53900	0
142	20231113	162200	3431422900	53900	53900	53900	53900	0
143	20231113	162100	3431422900	53900	53900	53900	53900	0
144	20231113	162000	3431422900	53900	53900	53900	53900	0
145	20231113	161900	3431422900	53900	53900	53900	53900	0
146	20231113	161800	3431422900	53900	53900	53900	53900	0
147	20231113	161700	3431422900	53900	53900	53900	53900	0
148	20231113	161600	3431422900	53900	53900	53900	53900	0
149	20231113	161500	3431422900	53900	53900	53900	53900	0
150	20231113	161400	3431422900	53900	53900	53900	53900	0
151	20231113	161300	3431422900	53900	53900	53900	53900	0
152	20231113	161200	3431422900	53900	53900	53900	53900	1009
153	20231113	161100	3431422900	53900	53900	53900	53900	0
154	20231113	161000	3431422900	53900	53900	53900	53900	0
155	20231113	160900	3431422900	53900	53900	53900	53900	0
156	20231113	160800	3431422900	53900	53900	53900	53900	0
157	20231113	160700	3431422900	53900	53900	53900	53900	0
158	20231113	160600	3431422900	53900	53900	53900	53900	0
159	20231113	160500	3431422900	53900	53900	53900	53900	0
160	20231113	160400	3431422900	53900	53900	53900	53900	0
161	20231113	160300	3431422900	53900	53900	53900	53900	0
162	20231113	160200	3431422900	53900	53900	53900	53900	0
163	20231113	160100	3431422900	53900	53900	53900	53900	0
164	20231113	160000	3431422900	53900	53900	53900	53900	0
165	20231113	155900	3431422900	53900	53900	53900	53900	0
166	20231113	155800	3431422900	53900	53900	53900	53900	0
167	20231113	155700	3431422900	53900	53900	53900	53900	0
168	20231113	155600	3431422900	53900	53900	53900	53900	0
169	20231113	155500	3431422900	53900	53900	53900	53900	0
170	20231113	155400	3431422900	53900	53900	53900	53900	0
171	20231113	155300	3431422900	53900	53900	53900	53900	0
172	20231113	155200	3431422900	53900	53900	53900	53900	0
173	20231113	155100	3431422900	53900	53900	53900	53900	0
174	20231113	155000	3431422900	53900	53900	53900	53900	0
175	20231113	154900	3431422900	53900	53900	53900	53900	0
176	20231113	154800	3431422900	53900	53900	53900	53900	0
177	20231113	154700	3431422900	53900	53900	53900	53900	0
178	20231113	154600	3431422900	53900	53900	53900	53900	0
179	20231113	154500	3431422900	53900	53900	53900	53900	0
180	20231113	154400	3431422900	53900	53900	53900	53900	0
181	20231113	154300	3431422900	53900	53900	53900	53900	0
182	20231113	154200	3431422900	53900	53900	53900	53900	1009
183	20231113	154100	3431422900	53900	53900	53900	53900	0
184	20231113	154000	3431422900	53900	53900	53900	53900	0
185	20231113	153900	3431422900	53900	53900	53900	53900	0
186	20231113	153800	3431422900	53900	53900	53900	53900	0
187	20231113	153700	3431422900	53900	53900	53900	53900	0
188	20231113	153600	3431422900	53900	53900	53900	53900	0
189	20231113	153500	3431422900	53900	53900	53900	53900	0
190	20231113	153400	3431422900	53900	53900	53900	53900	0
191	20231113	153300	3431422900	53900	53900	53900	53900	0
192	20231113	153200	3431422900	53900	53900	53900	53900	0
193	20231113	153100	3431422900	53900	53900	53900	53900	0
194	20231113	153000	3431422900	53900	53900	53900	53900	1009
195	20231113	152900	3377037800	53900	53900	53900	53900	0
196	20231113	152800	3377037800	53900	53900	53900	53900	0
197	20231113	152700	3377037800	53900	53900	53900	53900	0
198	20231113	152600	3377037800	53900	53900	53900	53900	0
199	20231113	152500	3377037800	53900	53900	53900	53900	0
200	20231113	152400	3377037800	53900	53900	53900	53900	0
201	20231113	152300	3377037800	53900	53900	53900	53900	0
202	20231113	152200	3377037800	53900	53900	53900	53900	0
203	20231113	152100	3377037800	53900	53900	53900	53900	0
204	20231113	152000	3377037800	53900	53900	53900	53900	0
205	20231113	151900	3377037800	53900	53900	53900	53700	76
206	20231113	151800	3372947800	53900	53700	53900	53700	132
207	20231113	151700	3365833200	53700	53900	53900	53700	93
208	20231113	151600	3360831700	53900	53700	53900	53700	132
209	20231113	151500	3353731500	53700	53700	53800	53700	41
210	20231113	151400	3351529500	53800	53900	53900	53800	15
211	20231113	151300	3350721500	53800	53900	53900	53800	34
212	20231113	151200	3348892100	53900	53900	53900	53800	102
213	20231113	151100	3343396400	53900	54000	54000	53900	122
214	20231113	151000	3336814100	53900	53900	53900	53800	166
215	20231113	150900	3327867300	53900	53800	53900	53800	29
216	20231113	150800	3326306900	53800	53800	53900	53800	4
217	20231113	150700	3326091500	53900	53800	53900	53800	96
218	20231113	150600	3320924500	53800	53700	53800	53700	4
219	20231113	150500	3320709500	53800	53800	53800	53800	2
220	20231113	150400	3320601900	53800	53900	53900	53800	133
221	20231113	150300	3313446300	53900	53900	53900	53800	5
222	20231113	150200	3313177000	53800	53900	53900	53800	33
223	20231113	150100	3311401500	53800	53800	53800	53800	2
224	20231113	150000	3311293900	53800	53800	53800	53800	6
225	20231113	145900	3310971100	53800	53800	53800	53800	13
226	20231113	145800	3310271700	53800	53800	53800	53800	51
227	20231113	145700	3307527900	53800	53800	53800	53800	1
228	20231113	145600	3307474100	53800	53800	53800	53800	87
229	20231113	145500	3302793500	53900	53900	53900	53900	202
230	20231113	145400	3291905700	53900	53800	53900	53800	44
231	20231113	145300	3289534200	53900	53900	53900	53800	95
232	20231113	145200	3284414000	53800	53800	53800	53800	0
233	20231113	145100	3284414000	53800	53800	53800	53800	29
234	20231113	145000	3282853800	53800	53800	53800	53800	11
235	20231113	144900	3282262000	53800	53900	53900	53800	6
236	20231113	144800	3281938900	53800	53900	53900	53800	34
237	20231113	144700	3280107600	53900	53800	53900	53800	4
238	20231113	144600	3279892100	53800	53900	53900	53800	28
239	20231113	144500	3278383400	53900	53900	53900	53900	3
240	20231113	144400	3278221700	53800	53800	53900	53800	5
241	20231113	144300	3277952600	53900	53900	53900	53900	378
242	20231113	144200	3257578400	53900	53900	53900	53900	49
243	20231113	144100	3254937300	53900	54000	54000	53900	104
244	20231113	144000	3249326700	53900	53900	53900	53900	0
245	20231113	143900	3249326700	53900	53900	53900	53900	9
246	20231113	143800	3248841600	53900	53900	53900	53900	23
247	20231113	143700	3247601900	53900	53900	53900	53900	1
248	20231113	143600	3247548000	54000	53900	54000	53900	31
249	20231113	143500	3245874400	54000	53900	54000	53900	25
250	20231113	143400	3244524500	54000	54000	54000	54000	43
251	20231113	143300	3242202500	54000	54000	54000	54000	9
252	20231113	143200	3241716500	54000	54100	54100	54000	46
253	20231113	143100	3239228000	54100	54100	54200	54100	18
254	20231113	143000	3238253200	54200	54300	54300	54200	85
255	20231113	142900	3233645700	54200	54100	54200	54100	170
256	20231113	142800	3224432000	54100	54200	54200	54100	13
257	20231113	142700	3223727900	54200	54200	54200	54200	6
258	20231113	142600	3223402700	54100	54100	54100	54100	7
259	20231113	142500	3223024000	54100	54000	54100	54000	246
260	20231113	142400	3209715600	54000	54100	54100	54000	16
261	20231113	142300	3208850900	54100	54100	54100	54100	2
262	20231113	142200	3208742700	54000	54000	54000	54000	24
263	20231113	142100	3207446700	54000	54000	54000	54000	75
264	20231113	142000	3203396700	54000	54000	54000	54000	0
265	20231113	141900	3203396700	54000	54000	54100	54000	5
266	20231113	141800	3203126600	54000	54000	54000	54000	205
267	20231113	141700	3192056600	53900	53900	53900	53900	7
268	20231113	141600	3191679300	53900	54000	54000	53900	6
269	20231113	141500	3191355800	54000	54000	54000	53900	64
270	20231113	141400	3187902500	54000	53900	54000	53900	4
271	20231113	141300	3187686800	54000	53900	54000	53900	2
272	20231113	141200	3187578900	53900	54000	54000	53900	9
273	20231113	141100	3187093700	54000	53900	54000	53900	24
274	20231113	141000	3185800000	53900	53900	53900	53900	207
275	20231113	140900	3174642700	53900	53900	54000	53900	64
276	20231113	140800	3171193000	54000	54000	54000	54000	33
277	20231113	140700	3169411000	53900	53900	53900	53900	3
278	20231113	140600	3169249300	53900	53900	54000	53900	13
279	20231113	140500	3168548200	54000	54000	54000	54000	0
280	20231113	140400	3168548200	54000	54000	54000	53900	49
281	20231113	140300	3165902500	53900	53900	53900	53900	1
282	20231113	140200	3165848600	53900	53900	53900	53900	3
283	20231113	140100	3165686900	54000	53900	54000	53900	15
284	20231113	140000	3164877200	53900	54100	54100	53900	3
285	20231113	135900	3164715300	53900	54000	54000	53900	57
286	20231113	135800	3161637600	54000	54000	54000	54000	0
287	20231113	135700	3161637600	54000	53900	54000	53900	16
288	20231113	135600	3160774300	54000	53900	54000	53900	5
289	20231113	135500	3160504600	54000	53900	54100	53900	4
290	20231113	135400	3160288600	54100	54000	54100	53900	26
291	20231113	135300	3158884700	54000	54100	54100	54000	1110
292	20231113	135200	3098944400	54000	53900	54000	53900	98
293	20231113	135100	3093652800	53900	54000	54000	53900	89
294	20231113	135000	3088846900	53900	54000	54000	53900	113
295	20231113	134900	3082745200	54000	53900	54000	53900	19
296	20231113	134800	3081721000	53900	54000	54000	53900	145
297	20231113	134700	3073891700	53900	53800	53900	53800	88
298	20231113	134600	3069149100	53800	53800	53800	53800	1
299	20231113	134500	3069095300	53800	53900	53900	53800	7
300	20231113	134400	3068718400	53800	53800	53800	53800	3
301	20231113	134300	3068557000	53800	53800	53800	53800	0
302	20231113	134200	3068557000	53800	53800	53800	53800	13
303	20231113	134100	3067857600	53900	53900	53900	53900	34
304	20231113	134000	3066025000	53900	53900	54000	53900	38
305	20231113	133900	3063973300	54000	53900	54000	53900	14
306	20231113	133800	3063218200	53800	53800	53900	53800	15
307	20231113	133700	3062409900	54000	53800	54000	53800	4
308	20231113	133600	3062194500	53800	53900	53900	53800	71
309	20231113	133500	3058369500	53900	53900	54000	53900	6
310	20231113	133400	3058045900	53900	53900	53900	53900	3
311	20231113	133300	3057884200	53900	53900	53900	53900	0
312	20231113	133200	3057884200	53900	53900	53900	53900	4
313	20231113	133100	3057668600	54000	54000	54000	54000	0
314	20231113	133000	3057668600	54000	53800	54000	53800	96
315	20231113	132900	3052494700	53800	53800	53800	53800	4
316	20231113	132800	3052279500	53800	53800	53800	53800	0
317	20231113	132700	3052279500	53800	53800	53800	53800	2
318	20231113	132600	3052171900	53800	53800	53800	53800	1
319	20231113	132500	3052118100	53900	53900	53900	53800	98
320	20231113	132400	3046836200	53900	53900	53900	53900	3
321	20231113	132300	3046674500	53900	53900	53900	53900	22
322	20231113	132200	3045488700	53900	53900	53900	53900	6
323	20231113	132100	3045165300	54000	54100	54100	53900	138
324	20231113	132000	3037717700	54000	54100	54100	54000	5
325	20231113	131900	3037447500	54100	54000	54100	54000	3
326	20231113	131800	3037285400	54000	54000	54000	54000	3
327	20231113	131700	3037123400	54100	54000	54100	54000	8
328	20231113	131600	3036691300	54000	54100	54100	54000	4
329	20231113	131500	3036475100	54000	54100	54100	54000	24
330	20231113	131400	3035179000	54100	54100	54100	54100	1
331	20231113	131300	3035124900	54000	54100	54100	54000	7
332	20231113	131200	3034746400	54000	54000	54000	54000	109
333	20231113	131100	3028860400	54000	53900	54000	53900	39
334	20231113	131000	3026754500	53900	53900	53900	53900	58
335	20231113	130900	3023628300	53800	53800	53800	53800	0
336	20231113	130800	3023628300	53800	53800	53800	53800	103
337	20231113	130700	3018086900	53800	53900	53900	53800	5
338	20231113	130600	3017817700	53800	53800	53800	53800	1
339	20231113	130500	3017763900	53800	53900	53900	53800	22
340	20231113	130400	3016579500	53800	53800	53800	53800	0
341	20231113	130300	3016579500	53800	53800	53800	53800	9
342	20231113	130200	3016095300	53800	53800	53800	53800	3
343	20231113	130100	3015933900	53900	53800	53900	53800	2
344	20231113	130000	3015826200	53900	53800	53900	53800	5
345	20231113	125900	3015557100	53800	53800	53800	53800	0
346	20231113	125800	3015557100	53800	53800	53800	53800	4
347	20231113	125700	3015341900	53900	53800	53900	53800	60
348	20231113	125600	3012108500	53900	53900	53900	53900	0
349	20231113	125500	3012108500	53900	53900	53900	53900	19
350	20231113	125400	3011084400	53900	54000	54000	53900	8
351	20231113	125300	3010653000	53900	53900	53900	53900	8
352	20231113	125200	3010221800	53900	53900	53900	53900	23
353	20231113	125100	3008982100	54000	54000	54000	54000	1
354	20231113	125000	3008928100	54000	53900	54000	53900	15
355	20231113	124900	3008119500	53900	53800	53900	53800	196
356	20231113	124800	2997555200	53900	53900	53900	53800	16
357	20231113	124700	2996693000	53700	53700	53700	53700	5
358	20231113	124600	2996424500	53800	53800	53800	53800	3
359	20231113	124500	2996263100	53800	53800	53800	53800	30
360	20231113	124400	2994649100	53800	53900	53900	53800	34
361	20231113	124300	2992819800	53800	53800	53800	53800	3
362	20231113	124200	2992658400	53800	53900	53900	53800	33
363	20231113	124100	2990879800	53900	53900	53900	53900	4
364	20231113	124000	2990664200	53800	53800	53800	53800	3
365	20231113	123900	2990502800	53800	53800	53800	53800	0
366	20231113	123800	2990502800	53800	53900	53900	53800	19
367	20231113	123700	2989479000	53900	53900	53900	53900	1
368	20231113	123600	2989425100	53800	53700	53900	53700	152
369	20231113	123500	2981233800	53700	53800	53800	53700	12
370	20231113	123400	2980588400	53800	53800	53800	53800	8
371	20231113	123300	2980158000	53800	53900	53900	53800	4
372	20231113	123200	2979942700	53800	53800	53800	53800	20
373	20231113	123100	2978866700	53800	53800	53800	53800	2
374	20231113	123000	2978759100	53800	53900	53900	53700	5
375	20231113	122900	2978490300	53700	53700	53700	53700	0
376	20231113	122800	2978490300	53700	53700	53700	53700	4
377	20231113	122700	2978275500	53800	53800	53800	53800	10
378	20231113	122600	2977737500	53800	53900	53900	53800	46
379	20231113	122500	2975258400	53900	53900	53900	53900	13
380	20231113	122400	2974557700	54000	54000	54000	54000	6
381	20231113	122300	2974233700	53900	53900	53900	53800	23
382	20231113	122200	2972994700	53900	53900	53900	53900	0
383	20231113	122100	2972994700	53900	53900	53900	53900	2
384	20231113	122000	2972886900	53900	53900	53900	53900	3
385	20231113	121900	2972725200	53900	53900	54100	53900	6
386	20231113	121800	2972401600	53800	53800	53900	53800	19
387	20231113	121700	2971378500	53900	53800	53900	53800	113
388	20231113	121600	2965287900	53800	53600	53800	53600	230
389	20231113	121500	2952949700	53600	53600	53600	53600	32
390	20231113	121400	2951234500	53600	53600	53600	53600	9
391	20231113	121300	2950752100	53600	53600	53600	53600	3
392	20231113	121200	2950591300	53600	53600	53700	53600	22
393	20231113	121100	2949411900	53600	53600	53600	53600	19
394	20231113	121000	2948393500	53600	53600	53600	53600	9
395	20231113	120900	2947911100	53600	53500	53700	53400	501
396	20231113	120800	2921061800	53500	53700	53700	53400	2133
397	20231113	120700	2806853500	53700	53700	53700	53700	5
398	20231113	120600	2806585000	53700	53900	53900	53700	84
399	20231113	120500	2802063400	53900	53900	53900	53900	10
400	20231113	120400	2801524400	53900	54000	54000	53900	115
401	20231113	120300	2795318200	54000	54200	54200	54000	1395
402	20231113	120200	2719717600	54300	54200	54300	54200	46
403	20231113	120100	2717222200	54200	54200	54300	54200	71
404	20231113	120000	2713373000	54200	54200	54200	54200	29
405	20231113	115900	2711801200	54200	54300	54300	54200	12
406	20231113	115800	2711149900	54300	54300	54300	54200	46
407	20231113	115700	2708653900	54300	54300	54300	54300	337
408	20231113	115600	2690354800	54300	54300	54300	54300	8
409	20231113	115500	2689920400	54300	54300	54300	54300	0
410	20231113	115400	2689920400	54300	54400	54500	54300	57
411	20231113	115300	2686821400	54400	54300	54500	54300	102
412	20231113	115200	2681280100	54400	54400	54400	54400	122
413	20231113	115100	2674643300	54300	54300	54300	54300	62
414	20231113	115000	2671276700	54300	54300	54300	54300	223
415	20231113	114900	2659167800	54300	54300	54300	54300	3
416	20231113	114800	2659004900	54300	54300	54300	54300	44
417	20231113	114700	2656615700	54400	54300	54400	54300	54
418	20231113	114600	2653679800	54300	54400	54400	54300	155
419	20231113	114500	2645258400	54400	54500	54500	54400	612
420	20231113	114400	2611911300	54600	54600	54600	54500	231
421	20231113	114300	2599299000	54600	54600	54600	54600	3
422	20231113	114200	2599135200	54600	54800	54800	54600	83
423	20231113	114100	2594599900	54700	54700	54700	54700	30
424	20231113	114000	2592958900	54700	54800	54800	54600	62
425	20231113	113900	2589563400	54800	54700	54900	54700	571
426	20231113	113800	2558267600	54700	54700	54700	54700	112
427	20231113	113700	2552141200	54600	54600	54700	54600	108
428	20231113	113600	2546236000	54600	54900	54900	54600	128
429	20231113	113500	2539234300	54900	54800	54900	54800	372
430	20231113	113400	2518828900	54800	54700	54800	54700	21
431	20231113	113300	2517678400	54700	54600	54700	54600	17
432	20231113	113200	2516749100	54600	54700	54700	54600	42
433	20231113	113100	2514452000	54700	54700	54700	54700	10
434	20231113	113000	2513905000	54700	54700	54700	54700	33
435	20231113	112900	2512099900	54600	54700	54800	54600	83
436	20231113	112800	2507555800	54600	54600	54600	54600	137
437	20231113	112700	2500075600	54600	54700	54700	54600	27
438	20231113	112600	2498599000	54700	54600	54700	54600	13
439	20231113	112500	2497888200	54600	54600	54600	54600	0
440	20231113	112400	2497888200	54600	54600	54600	54600	16
441	20231113	112300	2497014600	54600	54600	54600	54600	128
442	20231113	112200	2490025800	54600	54700	54800	54600	18
443	20231113	112100	2489041300	54600	54600	54800	54600	33
444	20231113	112000	2487235300	54700	54500	54700	54500	645
445	20231113	111900	2452011600	54500	54400	54500	54400	69
446	20231113	111800	2448251400	54400	54400	54400	54400	0
447	20231113	111700	2448251400	54400	54400	54500	54400	11
448	20231113	111600	2447652900	54400	54400	54400	54400	8
449	20231113	111500	2447217700	54400	54400	54400	54400	6
450	20231113	111400	2446891300	54400	54400	54400	54400	3
451	20231113	111300	2446728100	54400	54400	54400	54400	0
452	20231113	111200	2446728100	54400	54300	54500	54300	18
453	20231113	111100	2445748000	54300	54300	54300	54300	3
454	20231113	111000	2445585100	54400	54300	54400	54300	140
455	20231113	110900	2437981900	54300	54300	54300	54300	3
456	20231113	110800	2437819000	54300	54300	54300	54300	1
457	20231113	110700	2437764700	54300	54400	54400	54300	60
458	20231113	110600	2434501000	54400	54400	54400	54300	70
459	20231113	110500	2430693600	54500	54400	54500	54400	26
460	20231113	110400	2429276700	54400	54400	54400	54400	7
461	20231113	110300	2428895900	54400	54400	54400	54400	2
462	20231113	110200	2428787100	54400	54600	54600	54400	7
463	20231113	110100	2428406000	54500	54500	54500	54500	51
464	20231113	110000	2425626500	54500	54500	54500	54500	73
465	20231113	105900	2421648000	54500	54500	54500	54500	191
466	20231113	105800	2411238500	54500	54500	54500	54500	0
467	20231113	105700	2411238500	54500	54500	54600	54500	21
468	20231113	105600	2410093000	54600	54600	54600	54600	16
469	20231113	105500	2409219400	54500	54300	54500	54300	135
470	20231113	105400	2401862100	54400	54400	54400	54400	53
471	20231113	105300	2398978900	54400	54400	54400	54400	24
472	20231113	105200	2397673300	54400	54500	54500	54400	5
473	20231113	105100	2397401100	54500	54500	54500	54500	59
474	20231113	105000	2394185600	54400	54400	54400	54400	9
475	20231113	104900	2393696000	54400	54400	54400	54400	105
476	20231113	104800	2387984000	54500	54400	54500	54400	39
477	20231113	104700	2385859200	54500	54400	54500	54400	30
478	20231113	104600	2384224300	54400	54400	54400	54400	3
479	20231113	104500	2384061100	54500	54400	54500	54400	3
480	20231113	104400	2383897700	54400	54400	54400	54400	27
481	20231113	104300	2382428900	54400	54500	54500	54400	16
482	20231113	104200	2381557300	54400	54400	54400	54400	10
483	20231113	104100	2381013300	54400	54400	54400	54400	0
484	20231113	104000	2381013300	54400	54400	54400	54400	5
485	20231113	103900	2380741300	54400	54400	54400	54400	11
486	20231113	103800	2380142900	54400	54400	54400	54400	38
487	20231113	103700	2378075700	54500	54500	54500	54500	1
488	20231113	103600	2378021200	54500	54500	54500	54500	0
489	20231113	103500	2378021200	54500	54500	54500	54500	3
490	20231113	103400	2377857700	54400	54400	54400	54400	9
491	20231113	103300	2377368100	54400	54400	54400	54400	10
492	20231113	103200	2376824100	54300	54300	54300	54300	0
493	20231113	103100	2376824100	54300	54400	54400	54300	78
494	20231113	103000	2372581100	54300	54300	54300	54300	11
495	20231113	102900	2371983800	54300	54300	54300	54300	74
496	20231113	102800	2367965600	54300	54300	54300	54300	202
497	20231113	102700	2356997000	54400	54300	54400	54300	222
498	20231113	102600	2344920400	54300	54300	54300	54300	21
499	20231113	102500	2343780100	54400	54400	54400	54400	100
500	20231113	102400	2338340100	54300	54300	54400	54300	37
501	20231113	102300	2336330900	54300	54300	54300	54300	161
502	20231113	102200	2327588600	54300	54300	54400	54300	9
503	20231113	102100	2327099800	54300	54300	54400	54300	26
504	20231113	102000	2325687200	54400	54400	54400	54400	21
505	20231113	101900	2324544800	54300	54300	54400	54300	211
506	20231113	101800	2313079400	54200	54400	54400	54200	918
507	20231113	101700	2263207400	54500	54500	54600	54500	99
508	20231113	101600	2257811400	54500	54600	54600	54500	139
509	20231113	101500	2250226000	54600	54600	54600	54600	1
510	20231113	101400	2250171400	54600	54600	54700	54600	35
511	20231113	101300	2248260300	54600	54800	54800	54600	156
512	20231113	101200	2239727200	54800	54700	54800	54700	10
513	20231113	101100	2239179900	54700	54700	54700	54700	2
514	20231113	101000	2239070500	54900	54600	54900	54600	65
515	20231113	100900	2235505400	54600	54600	54600	54600	22
516	20231113	100800	2234304200	54600	54800	54900	54600	3046
517	20231113	100700	2067694900	54800	54800	54800	54800	65
518	20231113	100600	2064132900	54900	55000	55000	54900	152
519	20231113	100500	2055787200	55000	54900	55000	54900	6
520	20231113	100400	2055457700	54900	54900	54900	54800	400
521	20231113	100300	2033499500	54900	54800	54900	54800	332
522	20231113	100200	2015277800	54800	54800	54800	54800	10
523	20231113	100100	2014729800	54900	54800	54900	54800	103
524	20231113	100000	2009085100	54900	55000	55000	54900	101
525	20231113	095900	2003540100	54900	54900	54900	54900	105
526	20231113	095800	1997775600	54900	54900	54900	54900	207
527	20231113	095700	1986411300	54900	55000	55000	54900	3
528	20231113	095600	1986246400	55000	54900	55000	54900	46
529	20231113	095500	1983720900	54800	54900	54900	54800	113
530	20231113	095400	1977519100	54900	54900	54900	54900	30
531	20231113	095300	1975872100	54900	54900	54900	54800	77
532	20231113	095200	1971651000	54900	54900	55000	54900	65
533	20231113	095100	1968079500	55000	54800	55000	54800	91
534	20231113	095000	1963078800	54900	55000	55000	54900	69
535	20231113	094900	1959290500	55000	55000	55100	55000	118
536	20231113	094800	1952799500	55000	55000	55100	55000	103
537	20231113	094700	1947132100	55100	55100	55100	55100	28
538	20231113	094600	1945589300	55100	55100	55100	55100	32
539	20231113	094500	1943826100	55100	54800	55100	54800	1342
540	20231113	094400	1869952100	54700	54700	54700	54700	23
541	20231113	094300	1868694000	54800	54800	54800	54800	52
542	20231113	094200	1865844400	54800	54800	54800	54800	29
543	20231113	094100	1864255200	54900	54800	54900	54800	55
544	20231113	094000	1861239300	54700	55000	55000	54700	208
545	20231113	093900	1849845500	54900	54800	55100	54800	735
546	20231113	093800	1809482200	55000	54900	55100	54800	856
547	20231113	093700	1762413800	54800	54600	54800	54100	1100
548	20231113	093600	1702463300	54600	54400	54600	54300	391
549	20231113	093500	1681169900	54500	54600	54600	54300	398
550	20231113	093400	1659499800	54600	54700	54700	54600	551
551	20231113	093300	1629413900	54700	54900	54900	54700	569
552	20231113	093200	1598208100	55100	55100	55200	54900	1346
553	20231113	093100	1524268000	54900	55200	55300	54900	131
554	20231113	093000	1517042500	55300	55200	55300	54800	1051
555	20231113	092900	1459165900	55000	55400	55500	55000	2266
556	20231113	092800	1333954400	55400	55100	55500	55000	1811
557	20231113	092700	1233867400	55000	54800	55000	54600	2702
558	20231113	092600	1085382400	54800	54500	54900	54400	995
559	20231113	092500	1030976400	54400	54300	54500	54300	248
560	20231113	092400	1017489700	54400	54100	54500	54100	757
561	20231113	092300	976318900	54100	54000	54100	53900	197
562	20231113	092200	965676200	54000	54000	54000	53900	52
563	20231113	092100	962873200	54000	53700	54000	53700	56
564	20231113	092000	959854200	53700	53700	53700	53700	14
565	20231113	091900	959102400	53800	53500	54000	53500	411
566	20231113	091800	936949700	53500	53700	53700	53500	50
567	20231113	091700	934268900	53900	53900	54100	53700	58
568	20231113	091600	931141000	53800	53800	54200	53200	4334
569	20231113	091500	697778000	53800	53100	53800	53100	816
570	20231113	091400	654082400	53100	53100	53100	53100	153
571	20231113	091300	645958100	53200	53100	53200	53100	11
572	20231113	091200	645373800	53100	53000	53200	53000	271
573	20231113	091100	630987800	53000	52800	53000	52800	92
574	20231113	091000	626112000	52800	53200	53200	52800	52
575	20231113	090900	623354400	53200	52900	53200	52800	42
576	20231113	090800	621129100	52800	53200	53200	52800	232
577	20231113	090700	608829600	53200	53400	53400	53200	96
578	20231113	090600	603706500	53300	53700	53900	53300	628
579	20231113	090500	569977400	53500	53600	54000	53300	1321
580	20231113	090400	499043200	53700	53400	53800	53300	1018
581	20231113	090300	444479600	53200	53200	53800	52900	2169
582	20231113	090200	328300700	53200	55000	55000	53100	4842
583	20231113	090100	63114900	53800	53800	53800	53800	0
584	20231113	090000	63114900	53800	52400	53800	52400	1194