KissMeData/004690/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184300	440474700	93600	93600	93600	93600	63
3	20231101	184200	440474700	93600	93600	93600	93600	0
4	20231101	184100	440474700	93600	93600	93600	93600	0
5	20231101	184000	440474700	93600	93600	93600	93600	0
6	20231101	183900	440474700	93600	93600	93600	93600	0
7	20231101	183800	440474700	93600	93600	93600	93600	0
8	20231101	183700	440474700	93600	93600	93600	93600	0
9	20231101	183600	440474700	93600	93600	93600	93600	0
10	20231101	183500	440474700	93600	93600	93600	93600	0
11	20231101	183400	440474700	93600	93600	93600	93600	0
12	20231101	183300	440474700	93600	93600	93600	93600	0
13	20231101	183200	440474700	93600	93600	93600	93600	0
14	20231101	183100	440474700	93600	93600	93600	93600	0
15	20231101	183000	440474700	93600	93600	93600	93600	0
16	20231101	182900	440474700	93600	93600	93600	93600	0
17	20231101	182800	440474700	93600	93600	93600	93600	0
18	20231101	182700	440474700	93600	93600	93600	93600	0
19	20231101	182600	440474700	93600	93600	93600	93600	0
20	20231101	182500	440474700	93600	93600	93600	93600	0
21	20231101	182400	440474700	93600	93600	93600	93600	0
22	20231101	182300	440474700	93600	93600	93600	93600	0
23	20231101	182200	440474700	93600	93600	93600	93600	0
24	20231101	182100	440474700	93600	93600	93600	93600	0
25	20231101	182000	440474700	93600	93600	93600	93600	0
26	20231101	181900	440474700	93600	93600	93600	93600	0
27	20231101	181800	440474700	93600	93600	93600	93600	0
28	20231101	181700	440474700	93600	93600	93600	93600	0
29	20231101	181600	440474700	93600	93600	93600	93600	0
30	20231101	181500	440474700	93600	93600	93600	93600	0
31	20231101	181400	440474700	93600	93600	93600	93600	0
32	20231101	181300	440474700	93600	93600	93600	93600	63
33	20231101	181200	440474700	93600	93600	93600	93600	0
34	20231101	181100	440474700	93600	93600	93600	93600	0
35	20231101	181000	440474700	93600	93600	93600	93600	0
36	20231101	180900	440474700	93600	93600	93600	93600	0
37	20231101	180800	440474700	93600	93600	93600	93600	0
38	20231101	180700	440474700	93600	93600	93600	93600	0
39	20231101	180600	440474700	93600	93600	93600	93600	0
40	20231101	180500	440474700	93600	93600	93600	93600	0
41	20231101	180400	440474700	93600	93600	93600	93600	0
42	20231101	180300	440474700	93600	93600	93600	93600	0
43	20231101	180200	440474700	93600	93600	93600	93600	0
44	20231101	180100	440474700	93600	93600	93600	93600	0
45	20231101	180000	440474700	93600	93600	93600	93600	0
46	20231101	175900	440474700	93600	93600	93600	93600	0
47	20231101	175800	440474700	93600	93600	93600	93600	0
48	20231101	175700	440474700	93600	93600	93600	93600	0
49	20231101	175600	440474700	93600	93600	93600	93600	0
50	20231101	175500	440474700	93600	93600	93600	93600	0
51	20231101	175400	440474700	93600	93600	93600	93600	0
52	20231101	175300	440474700	93600	93600	93600	93600	0
53	20231101	175200	440474700	93600	93600	93600	93600	0
54	20231101	175100	440474700	93600	93600	93600	93600	0
55	20231101	175000	440474700	93600	93600	93600	93600	0
56	20231101	174900	440474700	93600	93600	93600	93600	0
57	20231101	174800	440474700	93600	93600	93600	93600	0
58	20231101	174700	440474700	93600	93600	93600	93600	0
59	20231101	174600	440474700	93600	93600	93600	93600	0
60	20231101	174500	440474700	93600	93600	93600	93600	0
61	20231101	174400	440474700	93600	93600	93600	93600	0
62	20231101	174300	440474700	93600	93600	93600	93600	63
63	20231101	174200	440474700	93600	93600	93600	93600	0
64	20231101	174100	440474700	93600	93600	93600	93600	0
65	20231101	174000	440474700	93600	93600	93600	93600	0
66	20231101	173900	440474700	93600	93600	93600	93600	0
67	20231101	173800	440474700	93600	93600	93600	93600	0
68	20231101	173700	440474700	93600	93600	93600	93600	0
69	20231101	173600	440474700	93600	93600	93600	93600	0
70	20231101	173500	440474700	93600	93600	93600	93600	0
71	20231101	173400	440474700	93600	93600	93600	93600	0
72	20231101	173300	440474700	93600	93600	93600	93600	0
73	20231101	173200	440474700	93600	93600	93600	93600	0
74	20231101	173100	440474700	93600	93600	93600	93600	0
75	20231101	173000	440474700	93600	93600	93600	93600	0
76	20231101	172900	440474700	93600	93600	93600	93600	0
77	20231101	172800	440474700	93600	93600	93600	93600	0
78	20231101	172700	440474700	93600	93600	93600	93600	0
79	20231101	172600	440474700	93600	93600	93600	93600	0
80	20231101	172500	440474700	93600	93600	93600	93600	0
81	20231101	172400	440474700	93600	93600	93600	93600	0
82	20231101	172300	440474700	93600	93600	93600	93600	0
83	20231101	172200	440474700	93600	93600	93600	93600	0
84	20231101	172100	440474700	93600	93600	93600	93600	0
85	20231101	172000	440474700	93600	93600	93600	93600	0
86	20231101	171900	440474700	93600	93600	93600	93600	0
87	20231101	171800	440474700	93600	93600	93600	93600	0
88	20231101	171700	440474700	93600	93600	93600	93600	0
89	20231101	171600	440474700	93600	93600	93600	93600	0
90	20231101	171500	440474700	93600	93600	93600	93600	0
91	20231101	171400	440474700	93600	93600	93600	93600	0
92	20231101	171300	440474700	93600	93600	93600	93600	63
93	20231101	171200	440474700	93600	93600	93600	93600	0
94	20231101	171100	440474700	93600	93600	93600	93600	0
95	20231101	171000	440474700	93600	93600	93600	93600	0
96	20231101	170900	440474700	93600	93600	93600	93600	0
97	20231101	170800	440474700	93600	93600	93600	93600	0
98	20231101	170700	440474700	93600	93600	93600	93600	0
99	20231101	170600	440474700	93600	93600	93600	93600	0
100	20231101	170500	440474700	93600	93600	93600	93600	0
101	20231101	170400	440474700	93600	93600	93600	93600	0
102	20231101	170300	440474700	93600	93600	93600	93600	0
103	20231101	170200	440474700	93600	93600	93600	93600	0
104	20231101	170100	440474700	93600	93600	93600	93600	0
105	20231101	170000	440474700	93600	93600	93600	93600	0
106	20231101	165900	440474700	93600	93600	93600	93600	0
107	20231101	165800	440474700	93600	93600	93600	93600	0
108	20231101	165700	440474700	93600	93600	93600	93600	0
109	20231101	165600	440474700	93600	93600	93600	93600	0
110	20231101	165500	440474700	93600	93600	93600	93600	0
111	20231101	165400	440474700	93600	93600	93600	93600	0
112	20231101	165300	440474700	93600	93600	93600	93600	0
113	20231101	165200	440474700	93600	93600	93600	93600	0
114	20231101	165100	440474700	93600	93600	93600	93600	0
115	20231101	165000	440474700	93600	93600	93600	93600	0
116	20231101	164900	440474700	93600	93600	93600	93600	0
117	20231101	164800	440474700	93600	93600	93600	93600	0
118	20231101	164700	440474700	93600	93600	93600	93600	0
119	20231101	164600	440474700	93600	93600	93600	93600	0
120	20231101	164500	440474700	93600	93600	93600	93600	0
121	20231101	164400	440474700	93600	93600	93600	93600	0
122	20231101	164300	440474700	93600	93600	93600	93600	63
123	20231101	164200	440474700	93600	93600	93600	93600	0
124	20231101	164100	440474700	93600	93600	93600	93600	0
125	20231101	164000	440474700	93600	93600	93600	93600	0
126	20231101	163900	440474700	93600	93600	93600	93600	0
127	20231101	163800	440474700	93600	93600	93600	93600	0
128	20231101	163700	440474700	93600	93600	93600	93600	0
129	20231101	163600	440474700	93600	93600	93600	93600	0
130	20231101	163500	440474700	93600	93600	93600	93600	0
131	20231101	163400	440474700	93600	93600	93600	93600	0
132	20231101	163300	440474700	93600	93600	93600	93600	0
133	20231101	163200	440474700	93600	93600	93600	93600	0
134	20231101	163100	440474700	93600	93600	93600	93600	0
135	20231101	163000	440474700	93600	93600	93600	93600	0
136	20231101	162900	440474700	93600	93600	93600	93600	0
137	20231101	162800	440474700	93600	93600	93600	93600	0
138	20231101	162700	440474700	93600	93600	93600	93600	0
139	20231101	162600	440474700	93600	93600	93600	93600	0
140	20231101	162500	440474700	93600	93600	93600	93600	0
141	20231101	162400	440474700	93600	93600	93600	93600	0
142	20231101	162300	440474700	93600	93600	93600	93600	0
143	20231101	162200	440474700	93600	93600	93600	93600	0
144	20231101	162100	440474700	93600	93600	93600	93600	0
145	20231101	162000	440474700	93600	93600	93600	93600	0
146	20231101	161900	440474700	93600	93600	93600	93600	0
147	20231101	161800	440474700	93600	93600	93600	93600	0
148	20231101	161700	440474700	93600	93600	93600	93600	0
149	20231101	161600	440474700	93600	93600	93600	93600	0
150	20231101	161500	440474700	93600	93600	93600	93600	0
151	20231101	161400	440474700	93600	93600	93600	93600	0
152	20231101	161300	440474700	93600	93600	93600	93600	63
153	20231101	161200	440474700	93600	93600	93600	93600	0
154	20231101	161100	440474700	93600	93600	93600	93600	0
155	20231101	161000	440474700	93600	93600	93600	93600	0
156	20231101	160900	440474700	93600	93600	93600	93600	0
157	20231101	160800	440474700	93600	93600	93600	93600	0
158	20231101	160700	440474700	93600	93600	93600	93600	0
159	20231101	160600	440474700	93600	93600	93600	93600	0
160	20231101	160500	440474700	93600	93600	93600	93600	0
161	20231101	160400	440474700	93600	93600	93600	93600	0
162	20231101	160300	440474700	93600	93600	93600	93600	0
163	20231101	160200	440474700	93600	93600	93600	93600	0
164	20231101	160100	440474700	93600	93600	93600	93600	0
165	20231101	160000	440474700	93600	93600	93600	93600	0
166	20231101	155900	440474700	93600	93600	93600	93600	0
167	20231101	155800	440474700	93600	93600	93600	93600	0
168	20231101	155700	440474700	93600	93600	93600	93600	0
169	20231101	155600	440474700	93600	93600	93600	93600	0
170	20231101	155500	440474700	93600	93600	93600	93600	0
171	20231101	155400	440474700	93600	93600	93600	93600	0
172	20231101	155300	440474700	93600	93600	93600	93600	0
173	20231101	155200	440474700	93600	93600	93600	93600	0
174	20231101	155100	440474700	93600	93600	93600	93600	0
175	20231101	155000	440474700	93600	93600	93600	93600	0
176	20231101	154900	440474700	93600	93600	93600	93600	0
177	20231101	154800	440474700	93600	93600	93600	93600	0
178	20231101	154700	440474700	93600	93600	93600	93600	0
179	20231101	154600	440474700	93600	93600	93600	93600	0
180	20231101	154500	440474700	93600	93600	93600	93600	0
181	20231101	154400	440474700	93600	93600	93600	93600	0
182	20231101	154300	440474700	93600	93600	93600	93600	63
183	20231101	154200	440474700	93600	93600	93600	93600	0
184	20231101	154100	440474700	93600	93600	93600	93600	0
185	20231101	154000	440474700	93600	93600	93600	93600	0
186	20231101	153900	440474700	93600	93600	93600	93600	0
187	20231101	153800	440474700	93600	93600	93600	93600	0
188	20231101	153700	440474700	93600	93600	93600	93600	0
189	20231101	153600	440474700	93600	93600	93600	93600	0
190	20231101	153500	440474700	93600	93600	93600	93600	0
191	20231101	153400	440474700	93600	93600	93600	93600	0
192	20231101	153300	440474700	93600	93600	93600	93600	0
193	20231101	153200	440474700	93600	93600	93600	93600	0
194	20231101	153100	440474700	93600	93600	93600	93600	0
195	20231101	153000	440474700	93600	93600	93600	93600	63
196	20231101	152900	434577900	93400	93400	93400	93400	0
197	20231101	152800	434577900	93400	93400	93400	93400	0
198	20231101	152700	434577900	93400	93400	93400	93400	0
199	20231101	152600	434577900	93400	93400	93400	93400	0
200	20231101	152500	434577900	93400	93400	93400	93400	0
201	20231101	152400	434577900	93400	93400	93400	93400	0
202	20231101	152300	434577900	93400	93400	93400	93400	0
203	20231101	152200	434577900	93400	93400	93400	93400	0
204	20231101	152100	434577900	93400	93400	93400	93400	0
205	20231101	152000	434577900	93400	93400	93400	93400	0
206	20231101	151900	434577900	93400	93600	93600	93400	31
207	20231101	151800	431677700	93600	93600	93600	93600	8
208	20231101	151700	430928900	93600	93600	93600	93600	20
209	20231101	151600	429056900	93600	93500	93600	93500	8
210	20231101	151500	428308200	93600	93400	93600	93400	16
211	20231101	151400	426811000	93600	93600	93600	93600	18
212	20231101	151300	425126200	93600	93500	93600	93400	13
213	20231101	151200	423910600	93400	93400	93400	93400	0
214	20231101	151100	423910600	93400	93400	93400	93400	1
215	20231101	151000	423817200	93400	93500	93500	93400	33
216	20231101	150900	420732400	93600	93600	93600	93600	16
217	20231101	150800	419234800	93500	93500	93500	93500	0
218	20231101	150700	419234800	93500	93500	93500	93500	2
219	20231101	150600	419047800	93500	93500	93500	93500	3
220	20231101	150500	418767300	93500	93500	93500	93500	0
221	20231101	150400	418767300	93500	93500	93500	93500	1
222	20231101	150300	418673800	93500	93600	93600	93500	14
223	20231101	150200	417363700	93500	93500	93500	93500	5
224	20231101	150100	416896200	93500	93500	93600	93500	9
225	20231101	150000	416054100	93400	93400	93400	93400	2
226	20231101	145900	415867300	93600	93600	93600	93600	7
227	20231101	145800	415212100	93600	93600	93600	93600	0
228	20231101	145700	415212100	93600	93600	93600	93600	0
229	20231101	145600	415212100	93600	93500	93600	93500	18
230	20231101	145500	413528500	93500	93500	93500	93500	1
231	20231101	145400	413435000	93500	93500	93500	93500	0
232	20231101	145300	413435000	93500	93500	93500	93500	7
233	20231101	145200	412780500	93600	93600	93600	93600	0
234	20231101	145100	412780500	93600	93600	93600	93600	6
235	20231101	145000	412218900	93600	93600	93600	93600	0
236	20231101	144900	412218900	93600	93600	93600	93600	6
237	20231101	144800	411657300	93500	93500	93500	93500	0
238	20231101	144700	411657300	93500	93500	93500	93500	0
239	20231101	144600	411657300	93500	93500	93500	93500	10
240	20231101	144500	410722300	93500	93500	93500	93500	29
241	20231101	144400	408010800	93500	93500	93500	93500	0
242	20231101	144300	408010800	93500	93500	93500	93500	1
243	20231101	144200	407917300	93500	93500	93500	93500	0
244	20231101	144100	407917300	93500	93500	93500	93500	10
245	20231101	144000	406982300	93500	93500	93500	93500	5
246	20231101	143900	406514800	93500	93500	93500	93500	4
247	20231101	143800	406140800	93500	93500	93500	93500	32
248	20231101	143700	403148800	93600	93600	93600	93600	6
249	20231101	143600	402587200	93600	93600	93600	93600	0
250	20231101	143500	402587200	93600	93600	93600	93600	6
251	20231101	143400	402025600	93500	93500	93500	93500	0
252	20231101	143300	402025600	93500	93500	93500	93500	0
253	20231101	143200	402025600	93500	93500	93500	93500	31
254	20231101	143100	399127100	93600	93600	93600	93600	7
255	20231101	143000	398471900	93600	93600	93600	93600	0
256	20231101	142900	398471900	93600	93600	93600	93600	5
257	20231101	142800	398003900	93500	93500	93500	93500	0
258	20231101	142700	398003900	93500	93500	93500	93500	0
259	20231101	142600	398003900	93500	93500	93500	93500	4
260	20231101	142500	397629900	93600	93600	93600	93600	1
261	20231101	142400	397536300	93500	93500	93500	93500	0
262	20231101	142300	397536300	93500	93500	93500	93500	0
263	20231101	142200	397536300	93500	93500	93500	93500	0
264	20231101	142100	397536300	93500	93500	93500	93500	0
265	20231101	142000	397536300	93500	93500	93500	93500	0
266	20231101	141900	397536300	93500	93500	93500	93500	1
267	20231101	141800	397442800	93500	93600	93600	93500	31
268	20231101	141700	394541500	93600	93500	93600	93500	7
269	20231101	141600	393886700	93600	93600	93600	93600	5
270	20231101	141500	393418700	93500	93500	93500	93500	1
271	20231101	141400	393325200	93500	93500	93500	93500	1
272	20231101	141300	393231700	93600	93600	93600	93600	34
273	20231101	141200	390049300	93700	93700	93700	93700	0
274	20231101	141100	390049300	93700	93600	93700	93600	7
275	20231101	141000	389393500	93700	93700	93700	93700	0
276	20231101	140900	389393500	93700	93700	93700	93700	0
277	20231101	140800	389393500	93700	93700	93700	93700	7
278	20231101	140700	388737600	93700	93700	93700	93700	10
279	20231101	140600	387800600	93700	93500	93700	93500	7
280	20231101	140500	387144900	93700	93700	93700	93700	0
281	20231101	140400	387144900	93700	93600	93700	93600	270
282	20231101	140300	361858200	93600	93600	93600	93600	6
283	20231101	140200	361296600	93600	93600	93600	93600	0
284	20231101	140100	361296600	93600	93600	93600	93600	7
285	20231101	140000	360641400	93600	93600	93600	93600	3
286	20231101	135900	360360600	93600	93600	93600	93600	6
287	20231101	135800	359799000	93600	93600	93600	93600	0
288	20231101	135700	359799000	93600	93600	93600	93600	7
289	20231101	135600	359143800	93600	93600	93600	93600	5
290	20231101	135500	358675800	93600	93600	93600	93600	0
291	20231101	135400	358675800	93600	93600	93600	93600	6
292	20231101	135300	358114200	93500	93500	93600	93500	83
293	20231101	135200	350353500	93500	93300	93500	93300	18
294	20231101	135100	348673900	93500	93500	93500	93500	1
295	20231101	135000	348580400	93400	93400	93400	93400	0
296	20231101	134900	348580400	93400	93400	93400	93400	0
297	20231101	134800	348580400	93400	93400	93400	93400	36
298	20231101	134700	345218000	93400	93400	93400	93400	11
299	20231101	134600	344190600	93500	93400	93500	93400	7
300	20231101	134500	343536200	93500	93500	93500	93500	0
301	20231101	134400	343536200	93500	93500	93500	93500	6
302	20231101	134300	342975200	93500	93500	93500	93500	2
303	20231101	134200	342788200	93500	93500	93500	93500	6
304	20231101	134100	342227200	93500	93500	93500	93500	0
305	20231101	134000	342227200	93500	93500	93500	93500	6
306	20231101	133900	341666200	93500	93500	93500	93500	0
307	20231101	133800	341666200	93500	93500	93500	93500	5
308	20231101	133700	341198700	93500	93500	93500	93500	0
309	20231101	133600	341198700	93500	93500	93500	93500	6
310	20231101	133500	340637700	93500	93500	93500	93500	0
311	20231101	133400	340637700	93500	93500	93500	93500	0
312	20231101	133300	340637700	93500	93500	93500	93500	7
313	20231101	133200	339983200	93500	93500	93500	93500	0
314	20231101	133100	339983200	93500	93500	93500	93500	6
315	20231101	133000	339422200	93400	93400	93400	93400	15
316	20231101	132900	338021200	93400	93400	93400	93400	0
317	20231101	132800	338021200	93400	93400	93400	93400	0
318	20231101	132700	338021200	93400	93300	93400	93300	7
319	20231101	132600	337367500	93300	93300	93300	93300	0
320	20231101	132500	337367500	93300	93300	93300	93300	0
321	20231101	132400	337367500	93300	93300	93300	93300	0
322	20231101	132300	337367500	93300	93300	93300	93300	5
323	20231101	132200	336901000	93400	93400	93400	93400	0
324	20231101	132100	336901000	93400	93400	93400	93400	0
325	20231101	132000	336901000	93400	93300	93400	93300	4
326	20231101	131900	336527500	93500	93500	93500	93500	25
327	20231101	131800	334190000	93300	93300	93300	93300	0
328	20231101	131700	334190000	93300	93300	93300	93300	1
329	20231101	131600	334096700	93300	93500	93500	93300	17
330	20231101	131500	332510200	93300	93300	93300	93300	0
331	20231101	131400	332510200	93300	93300	93300	93300	11
332	20231101	131300	331483900	93400	93400	93400	93400	0
333	20231101	131200	331483900	93400	93400	93400	93400	0
334	20231101	131100	331483900	93400	93400	93400	93400	0
335	20231101	131000	331483900	93400	93400	93400	93400	20
336	20231101	130900	329615900	93300	93300	93300	93300	2
337	20231101	130800	329429300	93300	93300	93300	93300	2
338	20231101	130700	329242700	93500	93500	93500	93500	0
339	20231101	130600	329242700	93500	93500	93500	93500	0
340	20231101	130500	329242700	93500	93500	93500	93500	0
341	20231101	130400	329242700	93500	93500	93500	93500	0
342	20231101	130300	329242700	93500	93500	93500	93500	0
343	20231101	130200	329242700	93500	93500	93500	93500	0
344	20231101	130100	329242700	93500	93500	93500	93500	0
345	20231101	130000	329242700	93500	93200	93500	93200	20
346	20231101	125900	327374800	93200	93200	93200	93200	0
347	20231101	125800	327374800	93200	93200	93200	93200	4
348	20231101	125700	327002000	93200	93200	93200	93200	0
349	20231101	125600	327002000	93200	93200	93200	93200	0
350	20231101	125500	327002000	93200	93200	93200	93200	0
351	20231101	125400	327002000	93200	93200	93200	93200	8
352	20231101	125300	326256400	93200	93200	93200	93200	3
353	20231101	125200	325976800	93100	93100	93100	93100	1
354	20231101	125100	325883700	93200	93200	93200	93200	3
355	20231101	125000	325604100	93200	93200	93200	93200	5
356	20231101	124900	325138100	93500	93500	93500	93500	0
357	20231101	124800	325138100	93500	93500	93500	93500	0
358	20231101	124700	325138100	93500	93500	93500	93500	0
359	20231101	124600	325138100	93500	93500	93500	93500	0
360	20231101	124500	325138100	93500	93300	93500	93300	2
361	20231101	124400	324951300	93200	93200	93200	93200	2
362	20231101	124300	324764900	93200	93200	93200	93200	1
363	20231101	124200	324671700	93300	93300	93300	93300	6
364	20231101	124100	324111900	93300	93300	93300	93300	0
365	20231101	124000	324111900	93300	93300	93300	93300	0
366	20231101	123900	324111900	93300	93300	93300	93300	0
367	20231101	123800	324111900	93300	93300	93300	93300	0
368	20231101	123700	324111900	93300	93300	93300	93300	0
369	20231101	123600	324111900	93300	93300	93300	93300	7
370	20231101	123500	323458800	93100	93100	93100	93100	0
371	20231101	123400	323458800	93100	93100	93100	93100	0
372	20231101	123300	323458800	93100	93100	93100	93100	0
373	20231101	123200	323458800	93100	93100	93100	93100	0
374	20231101	123100	323458800	93100	93100	93100	93100	0
375	20231101	123000	323458800	93100	93100	93100	93100	0
376	20231101	122900	323458800	93100	93100	93100	93100	0
377	20231101	122800	323458800	93100	93100	93100	93100	0
378	20231101	122700	323458800	93100	93100	93100	93100	0
379	20231101	122600	323458800	93100	93100	93100	93100	0
380	20231101	122500	323458800	93100	93100	93100	93100	0
381	20231101	122400	323458800	93100	93100	93100	93100	0
382	20231101	122300	323458800	93100	93100	93100	93100	0
383	20231101	122200	323458800	93100	93200	93300	93100	85
384	20231101	122100	315530700	93300	93300	93300	93300	0
385	20231101	122000	315530700	93300	93300	93300	93300	0
386	20231101	121900	315530700	93300	93300	93300	93300	1
387	20231101	121800	315437400	93300	93300	93300	93300	11
388	20231101	121700	314411100	93300	93300	93300	93300	0
389	20231101	121600	314411100	93300	93300	93300	93300	6
390	20231101	121500	313851300	93300	93300	93300	93300	0
391	20231101	121400	313851300	93300	93300	93300	93300	0
392	20231101	121300	313851300	93300	93300	93300	93300	1
393	20231101	121200	313758000	93400	93400	93400	93400	0
394	20231101	121100	313758000	93400	93400	93400	93400	17
395	20231101	121000	312170200	93500	93500	93500	93500	4
396	20231101	120900	311796200	93500	93500	93500	93500	8
397	20231101	120800	311048200	93500	93500	93500	93500	1
398	20231101	120700	310954700	93400	93500	93500	93400	11
399	20231101	120600	309926300	93400	93400	93400	93400	0
400	20231101	120500	309926300	93400	93400	93400	93400	2
401	20231101	120400	309739500	93500	93500	93500	93500	3
402	20231101	120300	309459000	93500	93500	93500	93500	0
403	20231101	120200	309459000	93500	93500	93500	93500	0
404	20231101	120100	309459000	93500	93500	93500	93500	10
405	20231101	120000	308524000	93500	93500	93500	93500	0
406	20231101	115900	308524000	93500	93500	93500	93500	1
407	20231101	115800	308430500	93500	93500	93500	93500	0
408	20231101	115700	308430500	93500	93500	93500	93500	0
409	20231101	115600	308430500	93500	93200	93500	93200	7
410	20231101	115500	307776300	93200	93200	93200	93200	1
411	20231101	115400	307683100	93200	93200	93200	93200	20
412	20231101	115300	305819100	93200	93200	93200	93200	0
413	20231101	115200	305819100	93200	93200	93200	93200	0
414	20231101	115100	305819100	93200	93200	93200	93200	0
415	20231101	115000	305819100	93200	93200	93200	93200	0
416	20231101	114900	305819100	93200	93200	93200	93200	0
417	20231101	114800	305819100	93200	93200	93200	93200	0
418	20231101	114700	305819100	93200	93200	93200	93200	0
419	20231101	114600	305819100	93200	93200	93200	93200	0
420	20231101	114500	305819100	93200	93200	93200	93200	9
421	20231101	114400	304980300	92900	92900	92900	92900	0
422	20231101	114300	304980300	92900	92900	92900	92900	110
423	20231101	114200	294761300	92900	92900	92900	92900	6
424	20231101	114100	294203900	92900	93100	93100	92900	14
425	20231101	114000	292901300	92900	92900	92900	92900	0
426	20231101	113900	292901300	92900	92900	92900	92900	0
427	20231101	113800	292901300	92900	92900	92900	92900	0
428	20231101	113700	292901300	92900	92900	92900	92900	2
429	20231101	113600	292715500	92800	92900	92900	92800	51
430	20231101	113500	287977700	93200	93000	93200	93000	4
431	20231101	113400	287605300	93000	93000	93000	93000	0
432	20231101	113300	287605300	93000	93000	93000	93000	0
433	20231101	113200	287605300	93000	93100	93100	93000	43
434	20231101	113100	283602800	93000	93000	93000	93000	0
435	20231101	113000	283602800	93000	93000	93000	93000	0
436	20231101	112900	283602800	93000	93000	93000	93000	1
437	20231101	112800	283509800	93000	93000	93000	93000	0
438	20231101	112700	283509800	93000	93000	93000	93000	0
439	20231101	112600	283509800	93000	93000	93000	93000	0
440	20231101	112500	283509800	93000	93100	93100	93000	10
441	20231101	112400	282579200	93200	93200	93200	93200	0
442	20231101	112300	282579200	93200	93200	93200	93200	0
443	20231101	112200	282579200	93200	93200	93200	93200	0
444	20231101	112100	282579200	93200	93200	93200	93200	0
445	20231101	112000	282579200	93200	93200	93200	93200	0
446	20231101	111900	282579200	93200	93200	93200	93200	0
447	20231101	111800	282579200	93200	93200	93200	93200	0
448	20231101	111700	282579200	93200	93200	93200	93200	1
449	20231101	111600	282486000	93200	93200	93200	93200	0
450	20231101	111500	282486000	93200	93200	93200	93200	0
451	20231101	111400	282486000	93200	93200	93200	93200	0
452	20231101	111300	282486000	93200	93200	93200	93200	0
453	20231101	111200	282486000	93200	93200	93200	93200	19
454	20231101	111100	280715200	93600	93600	93600	93600	0
455	20231101	111000	280715200	93600	93600	93600	93600	7
456	20231101	110900	280060000	93600	93600	93600	93600	0
457	20231101	110800	280060000	93600	93600	93600	93600	0
458	20231101	110700	280060000	93600	93600	93600	93600	0
459	20231101	110600	280060000	93600	93500	93600	93500	121
460	20231101	110500	268745700	93500	93500	93500	93500	6
461	20231101	110400	268184700	93500	93500	93500	93500	0
462	20231101	110300	268184700	93500	93500	93500	93500	6
463	20231101	110200	267623700	93000	93000	93000	93000	0
464	20231101	110100	267623700	93000	93000	93000	93000	0
465	20231101	110000	267623700	93000	93000	93000	93000	0
466	20231101	105900	267623700	93000	93000	93000	93000	1
467	20231101	105800	267530700	93000	93000	93000	93000	29
468	20231101	105700	264833700	93100	93100	93100	93100	0
469	20231101	105600	264833700	93100	93100	93100	93100	10
470	20231101	105500	263902700	93200	93200	93200	93200	5
471	20231101	105400	263436700	93200	93200	93200	93200	8
472	20231101	105300	262691100	93200	93200	93200	93200	28
473	20231101	105200	260081500	93200	93200	93200	93200	14
474	20231101	105100	258776700	93200	93300	93300	93200	53
475	20231101	105000	253836200	93300	93300	93300	93300	3
476	20231101	104900	253556300	93400	93400	93400	93400	0
477	20231101	104800	253556300	93400	93400	93400	93400	0
478	20231101	104700	253556300	93400	93400	93400	93400	0
479	20231101	104600	253556300	93400	93400	93400	93400	15
480	20231101	104500	252155300	93400	93400	93400	93400	11
481	20231101	104400	251127900	93500	93500	93500	93500	0
482	20231101	104300	251127900	93500	93500	93500	93500	0
483	20231101	104200	251127900	93500	93500	93500	93500	17
484	20231101	104100	249538400	93600	93600	93600	93600	0
485	20231101	104000	249538400	93600	93600	93600	93600	14
486	20231101	103900	248228000	93600	93600	93600	93600	8
487	20231101	103800	247479200	93600	93600	93600	93600	0
488	20231101	103700	247479200	93600	93600	93600	93600	0
489	20231101	103600	247479200	93600	93600	93600	93600	5
490	20231101	103500	247011200	93500	93500	93500	93500	39
491	20231101	103400	243364700	93500	93500	93500	93500	0
492	20231101	103300	243364700	93500	93500	93500	93500	0
493	20231101	103200	243364700	93500	93500	93500	93500	17
494	20231101	103100	241775200	93500	93500	93500	93500	0
495	20231101	103000	241775200	93500	93500	93500	93500	1
496	20231101	102900	241681700	93600	93600	93600	93600	5
497	20231101	102800	241213700	93600	93600	93600	93600	12
498	20231101	102700	240090500	93600	93600	93600	93600	0
499	20231101	102600	240090500	93600	93600	93600	93600	0
500	20231101	102500	240090500	93600	93600	93600	93600	0
501	20231101	102400	240090500	93600	93700	93700	93600	11
502	20231101	102300	239060700	93700	93700	93700	93700	10
503	20231101	102200	238123700	93800	93800	93800	93800	0
504	20231101	102100	238123700	93800	93800	93800	93800	7
505	20231101	102000	237467100	93800	93800	93800	93800	8
506	20231101	101900	236716700	93800	93800	93800	93800	81
507	20231101	101800	229118900	93800	93700	93800	93700	13
508	20231101	101700	227900000	93700	93700	93700	93700	13
509	20231101	101600	226681900	93600	93600	93600	93600	5
510	20231101	101500	226213900	93700	93700	93700	93700	0
511	20231101	101400	226213900	93700	93600	93700	93600	19
512	20231101	101300	224434300	93500	93500	93500	93500	20
513	20231101	101200	222564300	93600	93600	93600	93600	1
514	20231101	101100	222470700	93700	93700	93700	93700	6
515	20231101	101000	221908500	93700	93700	93700	93700	0
516	20231101	100900	221908500	93700	93700	93700	93700	0
517	20231101	100800	221908500	93700	93700	93700	93700	6
518	20231101	100700	221346300	93500	93500	93500	93500	50
519	20231101	100600	216671300	93700	93700	93700	93700	0
520	20231101	100500	216671300	93700	93700	93700	93700	0
521	20231101	100400	216671300	93700	93700	93700	93700	0
522	20231101	100300	216671300	93700	93700	93700	93700	0
523	20231101	100200	216671300	93700	93700	93700	93700	2
524	20231101	100100	216483900	93700	93700	93700	93700	0
525	20231101	100000	216483900	93700	93700	93700	93400	25
526	20231101	095900	214146200	93600	93600	93600	93600	0
527	20231101	095800	214146200	93600	93600	93600	93600	0
528	20231101	095700	214146200	93600	93600	93600	93600	21
529	20231101	095600	212180600	93700	93700	93700	93700	0
530	20231101	095500	212180600	93700	93700	93700	93700	1
531	20231101	095400	212086900	93800	93700	93800	93700	7
532	20231101	095300	211430400	93500	93500	93500	93500	6
533	20231101	095200	210869400	93500	93500	93500	93500	0
534	20231101	095100	210869400	93500	93500	93500	93500	9
535	20231101	095000	210027900	93800	93800	93800	93800	6
536	20231101	094900	209465100	93800	93800	93800	93800	0
537	20231101	094800	209465100	93800	93800	93800	93800	0
538	20231101	094700	209465100	93800	93800	93800	93800	26
539	20231101	094600	207026300	93700	93700	93700	93700	7
540	20231101	094500	206370400	93500	93800	93800	93500	7
541	20231101	094400	205715300	93800	93800	93800	93800	9
542	20231101	094300	204871100	93800	93700	93800	93700	4
543	20231101	094200	204496000	93700	93700	93700	93700	0
544	20231101	094100	204496000	93700	93600	93800	93400	52
545	20231101	094000	199622500	93600	93600	93600	93600	0
546	20231101	093900	199622500	93600	93600	93700	93500	39
547	20231101	093800	195971600	93500	93500	93500	93500	61
548	20231101	093700	190268100	93700	93500	93700	93400	131
549	20231101	093600	178020500	93600	93600	93600	93600	11
550	20231101	093500	176990900	93500	93500	93500	93500	0
551	20231101	093400	176990900	93500	93500	93500	93500	4
552	20231101	093300	176616900	93500	93500	93500	93500	18
553	20231101	093200	174933900	93600	93600	93600	93600	60
554	20231101	093100	169317900	93700	93700	93700	93700	19
555	20231101	093000	167537600	93500	93500	93500	93500	24
556	20231101	092900	165293600	93500	93500	93500	93500	6
557	20231101	092800	164732600	93500	93500	93500	93500	53
558	20231101	092700	159777100	93500	93500	93500	93500	23
559	20231101	092600	157626600	93500	93500	93500	93500	0
560	20231101	092500	157626600	93500	93500	93500	93500	74
561	20231101	092400	150707600	93500	93500	93800	93300	145
562	20231101	092300	137147500	93500	93500	93500	93500	0
563	20231101	092200	137147500	93500	93300	93500	93300	46
564	20231101	092100	132853300	93100	93100	93100	93100	9
565	20231101	092000	132015400	93000	93000	93000	93000	0
566	20231101	091900	132015400	93000	93000	93000	93000	0
567	20231101	091800	132015400	93000	93000	93200	92900	264
568	20231101	091700	107422600	92900	92900	92900	92900	30
569	20231101	091600	104635600	92700	93100	93100	92700	96
570	20231101	091500	95726400	93100	92900	93100	92900	160
571	20231101	091400	80852000	93000	93000	93000	93000	1
572	20231101	091300	80759000	92800	92900	92900	92800	20
573	20231101	091200	78902900	92900	92900	92900	92900	23
574	20231101	091100	76766200	92900	92900	92900	92900	21
575	20231101	091000	74815300	92900	93000	93000	92900	13
576	20231101	090900	73606400	93200	93200	93200	93200	0
577	20231101	090800	73606400	93200	93000	93200	93000	7
578	20231101	090700	72954800	93000	93000	93000	92900	92
579	20231101	090600	64403000	93000	93000	93000	92900	147
580	20231101	090500	50733400	92900	92900	92900	92900	5
581	20231101	090400	50268900	92900	92900	92900	92900	20
582	20231101	090300	48410900	92900	92400	92900	92300	124
583	20231101	090200	36939900	92300	92500	92500	92300	340
584	20231101	090100	5556500	92500	92700	92700	92500	35
585	20231101	090000	2317500	92700	92700	92700	92700	25