KissMeData/004690/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	184200	1620601000	93600	93600	93600	93600	212
3	20231107	184100	1620601000	93600	93600	93600	93600	0
4	20231107	184000	1620601000	93600	93600	93600	93600	0
5	20231107	183900	1620601000	93600	93600	93600	93600	0
6	20231107	183800	1620601000	93600	93600	93600	93600	0
7	20231107	183700	1620601000	93600	93600	93600	93600	0
8	20231107	183600	1620601000	93600	93600	93600	93600	0
9	20231107	183500	1620601000	93600	93600	93600	93600	0
10	20231107	183400	1620601000	93600	93600	93600	93600	0
11	20231107	183300	1620601000	93600	93600	93600	93600	0
12	20231107	183200	1620601000	93600	93600	93600	93600	0
13	20231107	183100	1620601000	93600	93600	93600	93600	0
14	20231107	183000	1620601000	93600	93600	93600	93600	0
15	20231107	182900	1620601000	93600	93600	93600	93600	0
16	20231107	182800	1620601000	93600	93600	93600	93600	0
17	20231107	182700	1620601000	93600	93600	93600	93600	0
18	20231107	182600	1620601000	93600	93600	93600	93600	0
19	20231107	182500	1620601000	93600	93600	93600	93600	0
20	20231107	182400	1620601000	93600	93600	93600	93600	0
21	20231107	182300	1620601000	93600	93600	93600	93600	0
22	20231107	182200	1620601000	93600	93600	93600	93600	0
23	20231107	182100	1620601000	93600	93600	93600	93600	0
24	20231107	182000	1620601000	93600	93600	93600	93600	0
25	20231107	181900	1620601000	93600	93600	93600	93600	0
26	20231107	181800	1620601000	93600	93600	93600	93600	0
27	20231107	181700	1620601000	93600	93600	93600	93600	0
28	20231107	181600	1620601000	93600	93600	93600	93600	0
29	20231107	181500	1620601000	93600	93600	93600	93600	0
30	20231107	181400	1620601000	93600	93600	93600	93600	0
31	20231107	181300	1620601000	93600	93600	93600	93600	0
32	20231107	181200	1620601000	93600	93600	93600	93600	212
33	20231107	181100	1620601000	93600	93600	93600	93600	0
34	20231107	181000	1620601000	93600	93600	93600	93600	0
35	20231107	180900	1620601000	93600	93600	93600	93600	0
36	20231107	180800	1620601000	93600	93600	93600	93600	0
37	20231107	180700	1620601000	93600	93600	93600	93600	0
38	20231107	180600	1620601000	93600	93600	93600	93600	0
39	20231107	180500	1620601000	93600	93600	93600	93600	0
40	20231107	180400	1620601000	93600	93600	93600	93600	0
41	20231107	180300	1620601000	93600	93600	93600	93600	0
42	20231107	180200	1620601000	93600	93600	93600	93600	0
43	20231107	180100	1620601000	93600	93600	93600	93600	0
44	20231107	180000	1620601000	93600	93600	93600	93600	0
45	20231107	175900	1620601000	93600	93600	93600	93600	0
46	20231107	175800	1620601000	93600	93600	93600	93600	0
47	20231107	175700	1620601000	93600	93600	93600	93600	0
48	20231107	175600	1620601000	93600	93600	93600	93600	0
49	20231107	175500	1620601000	93600	93600	93600	93600	0
50	20231107	175400	1620601000	93600	93600	93600	93600	0
51	20231107	175300	1620601000	93600	93600	93600	93600	0
52	20231107	175200	1620601000	93600	93600	93600	93600	0
53	20231107	175100	1620601000	93600	93600	93600	93600	0
54	20231107	175000	1620601000	93600	93600	93600	93600	0
55	20231107	174900	1620601000	93600	93600	93600	93600	0
56	20231107	174800	1620601000	93600	93600	93600	93600	0
57	20231107	174700	1620601000	93600	93600	93600	93600	0
58	20231107	174600	1620601000	93600	93600	93600	93600	0
59	20231107	174500	1620601000	93600	93600	93600	93600	0
60	20231107	174400	1620601000	93600	93600	93600	93600	0
61	20231107	174300	1620601000	93600	93600	93600	93600	0
62	20231107	174200	1620601000	93600	93600	93600	93600	212
63	20231107	174100	1620601000	93600	93600	93600	93600	0
64	20231107	174000	1620601000	93600	93600	93600	93600	0
65	20231107	173900	1620601000	93600	93600	93600	93600	0
66	20231107	173800	1620601000	93600	93600	93600	93600	0
67	20231107	173700	1620601000	93600	93600	93600	93600	0
68	20231107	173600	1620601000	93600	93600	93600	93600	0
69	20231107	173500	1620601000	93600	93600	93600	93600	0
70	20231107	173400	1620601000	93600	93600	93600	93600	0
71	20231107	173300	1620601000	93600	93600	93600	93600	0
72	20231107	173200	1620601000	93600	93600	93600	93600	0
73	20231107	173100	1620601000	93600	93600	93600	93600	0
74	20231107	173000	1620601000	93600	93600	93600	93600	0
75	20231107	172900	1620601000	93600	93600	93600	93600	0
76	20231107	172800	1620601000	93600	93600	93600	93600	0
77	20231107	172700	1620601000	93600	93600	93600	93600	0
78	20231107	172600	1620601000	93600	93600	93600	93600	0
79	20231107	172500	1620601000	93600	93600	93600	93600	0
80	20231107	172400	1620601000	93600	93600	93600	93600	0
81	20231107	172300	1620601000	93600	93600	93600	93600	0
82	20231107	172200	1620601000	93600	93600	93600	93600	0
83	20231107	172100	1620601000	93600	93600	93600	93600	0
84	20231107	172000	1620601000	93600	93600	93600	93600	0
85	20231107	171900	1620601000	93600	93600	93600	93600	0
86	20231107	171800	1620601000	93600	93600	93600	93600	0
87	20231107	171700	1620601000	93600	93600	93600	93600	0
88	20231107	171600	1620601000	93600	93600	93600	93600	0
89	20231107	171500	1620601000	93600	93600	93600	93600	0
90	20231107	171400	1620601000	93600	93600	93600	93600	0
91	20231107	171300	1620601000	93600	93600	93600	93600	0
92	20231107	171200	1620601000	93600	93600	93600	93600	212
93	20231107	171100	1620601000	93600	93600	93600	93600	0
94	20231107	171000	1620601000	93600	93600	93600	93600	0
95	20231107	170900	1620601000	93600	93600	93600	93600	0
96	20231107	170800	1620601000	93600	93600	93600	93600	0
97	20231107	170700	1620601000	93600	93600	93600	93600	0
98	20231107	170600	1620601000	93600	93600	93600	93600	0
99	20231107	170500	1620601000	93600	93600	93600	93600	0
100	20231107	170400	1620601000	93600	93600	93600	93600	0
101	20231107	170300	1620601000	93600	93600	93600	93600	0
102	20231107	170200	1620601000	93600	93600	93600	93600	0
103	20231107	170100	1620601000	93600	93600	93600	93600	0
104	20231107	170000	1620601000	93600	93600	93600	93600	0
105	20231107	165900	1620601000	93600	93600	93600	93600	0
106	20231107	165800	1620601000	93600	93600	93600	93600	0
107	20231107	165700	1620601000	93600	93600	93600	93600	0
108	20231107	165600	1620601000	93600	93600	93600	93600	0
109	20231107	165500	1620601000	93600	93600	93600	93600	0
110	20231107	165400	1620601000	93600	93600	93600	93600	0
111	20231107	165300	1620601000	93600	93600	93600	93600	0
112	20231107	165200	1620601000	93600	93600	93600	93600	0
113	20231107	165100	1620601000	93600	93600	93600	93600	0
114	20231107	165000	1620601000	93600	93600	93600	93600	0
115	20231107	164900	1620601000	93600	93600	93600	93600	0
116	20231107	164800	1620601000	93600	93600	93600	93600	0
117	20231107	164700	1620601000	93600	93600	93600	93600	0
118	20231107	164600	1620601000	93600	93600	93600	93600	0
119	20231107	164500	1620601000	93600	93600	93600	93600	0
120	20231107	164400	1620601000	93600	93600	93600	93600	0
121	20231107	164300	1620601000	93600	93600	93600	93600	0
122	20231107	164200	1620601000	93600	93600	93600	93600	212
123	20231107	164100	1620601000	93600	93600	93600	93600	0
124	20231107	164000	1620601000	93600	93600	93600	93600	0
125	20231107	163900	1620601000	93600	93600	93600	93600	0
126	20231107	163800	1620601000	93600	93600	93600	93600	0
127	20231107	163700	1620601000	93600	93600	93600	93600	0
128	20231107	163600	1620601000	93600	93600	93600	93600	0
129	20231107	163500	1620601000	93600	93600	93600	93600	0
130	20231107	163400	1620601000	93600	93600	93600	93600	0
131	20231107	163300	1620601000	93600	93600	93600	93600	0
132	20231107	163200	1620601000	93600	93600	93600	93600	0
133	20231107	163100	1620601000	93600	93600	93600	93600	0
134	20231107	163000	1620601000	93600	93600	93600	93600	0
135	20231107	162900	1620601000	93600	93600	93600	93600	0
136	20231107	162800	1620601000	93600	93600	93600	93600	0
137	20231107	162700	1620601000	93600	93600	93600	93600	0
138	20231107	162600	1620601000	93600	93600	93600	93600	0
139	20231107	162500	1620601000	93600	93600	93600	93600	0
140	20231107	162400	1620601000	93600	93600	93600	93600	0
141	20231107	162300	1620601000	93600	93600	93600	93600	0
142	20231107	162200	1620601000	93600	93600	93600	93600	0
143	20231107	162100	1620601000	93600	93600	93600	93600	0
144	20231107	162000	1620601000	93600	93600	93600	93600	0
145	20231107	161900	1620601000	93600	93600	93600	93600	0
146	20231107	161800	1620601000	93600	93600	93600	93600	0
147	20231107	161700	1620601000	93600	93600	93600	93600	0
148	20231107	161600	1620601000	93600	93600	93600	93600	0
149	20231107	161500	1620601000	93600	93600	93600	93600	0
150	20231107	161400	1620601000	93600	93600	93600	93600	0
151	20231107	161300	1620601000	93600	93600	93600	93600	0
152	20231107	161200	1620601000	93600	93600	93600	93600	212
153	20231107	161100	1620601000	93600	93600	93600	93600	0
154	20231107	161000	1620601000	93600	93600	93600	93600	0
155	20231107	160900	1620601000	93600	93600	93600	93600	0
156	20231107	160800	1620601000	93600	93600	93600	93600	0
157	20231107	160700	1620601000	93600	93600	93600	93600	0
158	20231107	160600	1620601000	93600	93600	93600	93600	0
159	20231107	160500	1620601000	93600	93600	93600	93600	0
160	20231107	160400	1620601000	93600	93600	93600	93600	0
161	20231107	160300	1620601000	93600	93600	93600	93600	0
162	20231107	160200	1620601000	93600	93600	93600	93600	0
163	20231107	160100	1620601000	93600	93600	93600	93600	0
164	20231107	160000	1620601000	93600	93600	93600	93600	0
165	20231107	155900	1620601000	93600	93600	93600	93600	0
166	20231107	155800	1620601000	93600	93600	93600	93600	0
167	20231107	155700	1620601000	93600	93600	93600	93600	0
168	20231107	155600	1620601000	93600	93600	93600	93600	0
169	20231107	155500	1620601000	93600	93600	93600	93600	0
170	20231107	155400	1620601000	93600	93600	93600	93600	0
171	20231107	155300	1620601000	93600	93600	93600	93600	0
172	20231107	155200	1620601000	93600	93600	93600	93600	0
173	20231107	155100	1620601000	93600	93600	93600	93600	0
174	20231107	155000	1620601000	93600	93600	93600	93600	0
175	20231107	154900	1620601000	93600	93600	93600	93600	0
176	20231107	154800	1620601000	93600	93600	93600	93600	0
177	20231107	154700	1620601000	93600	93600	93600	93600	0
178	20231107	154600	1620601000	93600	93600	93600	93600	0
179	20231107	154500	1620601000	93600	93600	93600	93600	0
180	20231107	154400	1620601000	93600	93600	93600	93600	0
181	20231107	154300	1620601000	93600	93600	93600	93600	0
182	20231107	154200	1620601000	93600	93600	93600	93600	212
183	20231107	154100	1620601000	93600	93600	93600	93600	0
184	20231107	154000	1620601000	93600	93600	93600	93600	0
185	20231107	153900	1620601000	93600	93600	93600	93600	0
186	20231107	153800	1620601000	93600	93600	93600	93600	0
187	20231107	153700	1620601000	93600	93600	93600	93600	0
188	20231107	153600	1620601000	93600	93600	93600	93600	0
189	20231107	153500	1620601000	93600	93600	93600	93600	0
190	20231107	153400	1620601000	93600	93600	93600	93600	0
191	20231107	153300	1620601000	93600	93600	93600	93600	0
192	20231107	153200	1620601000	93600	93600	93600	93600	0
193	20231107	153100	1620601000	93600	93600	93600	93600	0
194	20231107	153000	1620601000	93600	93600	93600	93600	212
195	20231107	152900	1600757800	93600	93600	93600	93600	0
196	20231107	152800	1600757800	93600	93600	93600	93600	0
197	20231107	152700	1600757800	93600	93600	93600	93600	0
198	20231107	152600	1600757800	93600	93600	93600	93600	0
199	20231107	152500	1600757800	93600	93600	93600	93600	0
200	20231107	152400	1600757800	93600	93600	93600	93600	0
201	20231107	152300	1600757800	93600	93600	93600	93600	0
202	20231107	152200	1600757800	93600	93600	93600	93600	0
203	20231107	152100	1600757800	93600	93600	93600	93600	0
204	20231107	152000	1600757800	93600	93600	93600	93600	0
205	20231107	151900	1600757800	93600	93700	93800	93600	36
206	20231107	151800	1597383600	93600	93700	93700	93600	49
207	20231107	151700	1592792400	93700	93700	93700	93700	5
208	20231107	151600	1592323900	93600	93600	93600	93600	6
209	20231107	151500	1591762300	93700	93700	93700	93700	20
210	20231107	151400	1589888300	93700	93700	93700	93700	0
211	20231107	151300	1589888300	93700	93800	93800	93700	7
212	20231107	151200	1589232200	93800	93800	93800	93800	12
213	20231107	151100	1588106600	93700	93600	93700	93600	11
214	20231107	151000	1587076000	93800	93600	93800	93600	19
215	20231107	150900	1585294800	93700	93700	93700	93600	118
216	20231107	150800	1574238300	93700	93700	93700	93700	22
217	20231107	150700	1572176900	93600	93600	93600	93600	0
218	20231107	150600	1572176900	93600	93600	93600	93600	3
219	20231107	150500	1571896100	93600	93600	93600	93600	15
220	20231107	150400	1570492100	93500	93500	93500	93500	1
221	20231107	150300	1570398600	93500	93500	93500	93500	1
222	20231107	150200	1570305100	93600	93600	93600	93600	22
223	20231107	150100	1568245900	93600	93600	93600	93600	32
224	20231107	150000	1565250700	93500	93600	93600	93500	2
225	20231107	145900	1565063600	93500	93500	93600	93500	10
226	20231107	145800	1564127800	93500	93500	93500	93500	2
227	20231107	145700	1563940800	93500	93500	93500	93500	2
228	20231107	145600	1563753800	93500	93500	93500	93500	1
229	20231107	145500	1563660300	93500	93700	93700	93500	112
230	20231107	145400	1553177100	93700	93600	93700	93600	3
231	20231107	145300	1552896100	93700	93700	93700	93700	1
232	20231107	145200	1552802400	93700	93700	93700	93700	54
233	20231107	145100	1547742600	93700	93700	93700	93700	1
234	20231107	145000	1547648900	93800	93800	93800	93800	12
235	20231107	144900	1546523300	93700	93700	93700	93700	2
236	20231107	144800	1546335900	93800	93800	93800	93800	0
237	20231107	144700	1546335900	93800	93900	93900	93800	51
238	20231107	144600	1541548500	93800	93800	93800	93800	2
239	20231107	144500	1541360900	93800	93800	93900	93800	125
240	20231107	144400	1529633500	93800	93800	93900	93800	12
241	20231107	144300	1528506900	93900	93900	93900	93900	0
242	20231107	144200	1528506900	93900	93900	93900	93900	14
243	20231107	144100	1527192300	93800	93800	93800	93800	2
244	20231107	144000	1527004700	93900	93900	93900	93900	1
245	20231107	143900	1526910800	93900	93800	93900	93800	28
246	20231107	143800	1524283600	93700	93700	93700	93700	0
247	20231107	143700	1524283600	93700	93700	93700	93700	1
248	20231107	143600	1524189900	93700	93700	93700	93700	4
249	20231107	143500	1523815100	93700	93700	93700	93700	0
250	20231107	143400	1523815100	93700	93700	93700	93700	12
251	20231107	143300	1522690700	93700	93700	93700	93700	0
252	20231107	143200	1522690700	93700	93700	93700	93600	52
253	20231107	143100	1517818400	93600	93600	93600	93600	0
254	20231107	143000	1517818400	93600	93600	93600	93600	1
255	20231107	142900	1517724800	93700	93700	93700	93700	0
256	20231107	142800	1517724800	93700	93700	93700	93700	1
257	20231107	142700	1517631100	94100	93700	94100	93700	159
258	20231107	142600	1502701400	93600	93600	93600	93600	0
259	20231107	142500	1502701400	93600	93600	93600	93600	5
260	20231107	142400	1502233400	93600	93600	93600	93600	40
261	20231107	142300	1498489400	93600	93600	93600	93600	9
262	20231107	142200	1497647000	93600	93600	93600	93600	0
263	20231107	142100	1497647000	93600	93600	93600	93600	22
264	20231107	142000	1495587800	93500	93500	93500	93500	17
265	20231107	141900	1493998300	93600	93600	93600	93600	0
266	20231107	141800	1493998300	93600	93600	93600	93600	0
267	20231107	141700	1493998300	93600	93600	93600	93600	3
268	20231107	141600	1493717500	93500	93600	93600	93500	34
269	20231107	141500	1490538400	93700	93700	93700	93700	8
270	20231107	141400	1489788800	93600	93600	93600	93600	0
271	20231107	141300	1489788800	93600	93600	93600	93600	7
272	20231107	141200	1489133600	93600	93600	93600	93600	0
273	20231107	141100	1489133600	93600	93600	93600	93600	3
274	20231107	141000	1488852800	93600	93600	93600	93600	7
275	20231107	140900	1488197600	93500	93500	93500	93500	13
276	20231107	140800	1486982100	93600	93600	93600	93600	19
277	20231107	140700	1485203700	93500	93500	93500	93500	1
278	20231107	140600	1485110200	93500	93500	93500	93500	1
279	20231107	140500	1485016700	93600	93600	93600	93600	1
280	20231107	140400	1484923100	93600	93600	93600	93600	4
281	20231107	140300	1484548700	93600	93600	93600	93600	25
282	20231107	140200	1482208700	93600	93600	93600	93600	8
283	20231107	140100	1481459900	93600	93600	93600	93600	0
284	20231107	140000	1481459900	93600	93600	93600	93600	11
285	20231107	135900	1480430300	93600	93600	93600	93600	0
286	20231107	135800	1480430300	93600	93600	93600	93600	0
287	20231107	135700	1480430300	93600	93500	93600	93500	22
288	20231107	135600	1478372300	93500	93500	93500	93500	21
289	20231107	135500	1476408800	93400	93400	93400	93400	0
290	20231107	135400	1476408800	93400	93400	93400	93400	0
291	20231107	135300	1476408800	93400	93400	93400	93400	4
292	20231107	135200	1476035200	93500	93500	93500	93500	3
293	20231107	135100	1475754700	93500	93400	93500	93400	73
294	20231107	135000	1468934700	93300	93300	93300	93300	6
295	20231107	134900	1468374900	93300	93300	93300	93300	1
296	20231107	134800	1468281600	93400	93400	93400	93400	5
297	20231107	134700	1467814600	93400	93400	93400	93400	9
298	20231107	134600	1466974000	93400	93400	93400	93400	1
299	20231107	134500	1466880600	93300	93300	93300	93300	0
300	20231107	134400	1466880600	93300	93300	93300	93300	22
301	20231107	134300	1464828000	93200	93200	93200	93200	2
302	20231107	134200	1464641600	93200	93200	93200	93200	1
303	20231107	134100	1464548400	93200	93200	93200	93200	2
304	20231107	134000	1464362000	93200	93200	93200	93200	1
305	20231107	133900	1464268800	93200	93200	93200	93200	0
306	20231107	133800	1464268800	93200	93300	93300	93200	26
307	20231107	133700	1461843100	93300	93300	93300	93300	11
308	20231107	133600	1460816800	93300	93300	93300	93300	1
309	20231107	133500	1460723500	93300	93300	93300	93300	0
310	20231107	133400	1460723500	93300	93300	93300	93300	0
311	20231107	133300	1460723500	93300	93300	93300	93300	0
312	20231107	133200	1460723500	93300	93300	93300	93300	13
313	20231107	133100	1459510600	93200	93200	93200	93200	21
314	20231107	133000	1457553400	93200	93200	93200	93200	1
315	20231107	132900	1457460200	93200	93300	93300	93200	3
316	20231107	132800	1457180400	93300	93200	93300	93200	51
317	20231107	132700	1452422200	93100	93100	93100	93100	1
318	20231107	132600	1452329100	93200	93200	93300	93200	13
319	20231107	132500	1451117000	93200	93200	93200	93200	5
320	20231107	132400	1450651000	93300	93200	93300	93200	5
321	20231107	132300	1450184600	93200	93300	93300	93200	44
322	20231107	132200	1446080000	93200	93200	93200	93200	20
323	20231107	132100	1444216000	93200	93200	93200	93200	1
324	20231107	132000	1444122800	93200	93300	93300	93200	21
325	20231107	131900	1442164200	93200	93200	93200	93200	153
326	20231107	131800	1427904600	93300	93200	93300	93200	35
327	20231107	131700	1424642400	93200	93200	93200	93200	2
328	20231107	131600	1424456000	93200	93200	93200	93200	5
329	20231107	131500	1423990000	93200	93400	93400	93200	150
330	20231107	131400	1409996500	93400	93400	93400	93400	2
331	20231107	131300	1409809700	93300	93300	93300	93300	84
332	20231107	131200	1401972500	93300	93300	93300	93300	1
333	20231107	131100	1401879200	93400	93400	93400	93400	10
334	20231107	131000	1400945200	93400	93400	93400	93400	1
335	20231107	130900	1400851800	93300	93400	93400	93300	62
336	20231107	130800	1395066100	93400	93400	93400	93400	2
337	20231107	130700	1394879300	93400	93400	93400	93400	0
338	20231107	130600	1394879300	93400	93400	93400	93400	0
339	20231107	130500	1394879300	93400	93400	93400	93400	0
340	20231107	130400	1394879300	93400	93400	93400	93400	1
341	20231107	130300	1394785900	93400	93500	93500	93400	405
342	20231107	130200	1356919000	93500	93500	93500	93400	13
343	20231107	130100	1355703600	93400	93400	93400	93400	0
344	20231107	130000	1355703600	93400	93400	93400	93400	3
345	20231107	125900	1355423400	93400	93400	93400	93400	81
346	20231107	125800	1347858000	93400	93400	93400	93400	1
347	20231107	125700	1347764600	93500	93500	93500	93500	2
348	20231107	125600	1347577600	93500	93400	93500	93400	60
349	20231107	125500	1341972200	93400	93300	93400	93300	7
350	20231107	125400	1341318800	93400	93400	93400	93400	1
351	20231107	125300	1341225400	93300	93200	93300	93200	23
352	20231107	125200	1339079700	93300	93200	93300	93200	33
353	20231107	125100	1336002000	93300	93200	93300	93200	4
354	20231107	125000	1335629100	93200	93300	93300	93200	14
355	20231107	124900	1334323000	93300	93200	93300	93200	2
356	20231107	124800	1334136500	93300	93300	93300	93300	50
357	20231107	124700	1329471500	93300	93300	93300	93300	1
358	20231107	124600	1329378200	93300	93500	93500	93300	95
359	20231107	124500	1320514200	93400	93400	93400	93400	0
360	20231107	124400	1320514200	93400	93400	93400	93400	0
361	20231107	124300	1320514200	93400	93500	93500	93300	138
362	20231107	124200	1307624800	93300	93300	93400	93300	23
363	20231107	124100	1305477100	93300	93300	93300	93300	10
364	20231107	124000	1304544100	93200	93300	93300	93200	3
365	20231107	123900	1304264300	93300	93300	93300	93300	1
366	20231107	123800	1304171000	93300	93300	93300	93300	13
367	20231107	123700	1302958100	93300	93300	93300	93300	0
368	20231107	123600	1302958100	93300	93300	93300	93300	0
369	20231107	123500	1302958100	93300	93300	93300	93300	1
370	20231107	123400	1302864800	93200	93200	93200	93200	1
371	20231107	123300	1302771600	93300	93300	93300	93300	1
372	20231107	123200	1302678300	93200	93100	93200	93100	17
373	20231107	123100	1301095500	93100	93100	93100	93100	84
374	20231107	123000	1293275100	93100	93000	93100	93000	40
375	20231107	122900	1289552500	93000	93000	93000	93000	55
376	20231107	122800	1284437500	93000	93000	93000	93000	13
377	20231107	122700	1283228500	93000	93000	93000	93000	2
378	20231107	122600	1283042500	92900	92900	92900	92900	0
379	20231107	122500	1283042500	92900	92900	92900	92900	0
380	20231107	122400	1283042500	92900	92900	92900	92900	12
381	20231107	122300	1281927700	92900	92900	92900	92900	0
382	20231107	122200	1281927700	92900	92900	92900	92900	35
383	20231107	122100	1278676200	92900	92900	92900	92900	118
384	20231107	122000	1267714000	92900	92900	92900	92900	52
385	20231107	121900	1262883200	92800	92800	92800	92800	51
386	20231107	121800	1258150400	92800	92900	92900	92800	109
387	20231107	121700	1248034200	92900	93100	93100	92900	35
388	20231107	121600	1244777700	93000	93000	93000	92900	22
389	20231107	121500	1242733500	93000	92900	93000	92900	5
390	20231107	121400	1242268900	92800	92800	92800	92800	0
391	20231107	121300	1242268900	92800	92900	93000	92800	114
392	20231107	121200	1231679300	93000	93000	93000	93000	5
393	20231107	121100	1231214300	93000	93200	93200	93000	498
394	20231107	121000	1184878500	93200	93200	93200	93200	0
395	20231107	120900	1184878500	93200	93200	93200	93200	154
396	20231107	120800	1170525700	93200	93200	93200	93200	5
397	20231107	120700	1170059700	93200	93200	93200	93200	0
398	20231107	120600	1170059700	93200	93400	93400	93200	330
399	20231107	120500	1139274200	93400	93400	93400	93400	0
400	20231107	120400	1139274200	93400	93400	93400	93400	5
401	20231107	120300	1138807200	93400	93400	93400	93400	0
402	20231107	120200	1138807200	93400	93400	93400	93400	36
403	20231107	120100	1135444800	93400	93400	93400	93400	53
404	20231107	120000	1130494600	93400	93500	93500	93400	340
405	20231107	115900	1098714200	93500	93600	93600	93500	58
406	20231107	115800	1093291100	93600	93600	93600	93600	2
407	20231107	115700	1093103900	93700	93600	93700	93600	8
408	20231107	115600	1092354600	93600	93500	93600	93500	6
409	20231107	115500	1091793500	93600	93600	93600	93600	10
410	20231107	115400	1090857500	93600	93700	93700	93600	63
411	20231107	115300	1084960500	93700	93700	93700	93700	0
412	20231107	115200	1084960500	93700	93600	93700	93600	3
413	20231107	115100	1084679500	93600	93500	93600	93500	12
414	20231107	115000	1083557200	93600	93600	93600	93600	11
415	20231107	114900	1082527600	93500	93600	93600	93500	387
416	20231107	114800	1046339000	93500	93700	93700	93500	469
417	20231107	114700	1002445100	93700	93700	93700	93700	0
418	20231107	114600	1002445100	93700	93700	93700	93700	75
419	20231107	114500	995417600	93700	93700	93700	93700	32
420	20231107	114400	992419200	93700	93700	93700	93700	9
421	20231107	114300	991575900	93700	93700	93700	93700	8
422	20231107	114200	990826300	93700	93700	93700	93700	21
423	20231107	114100	988858600	93700	93700	93700	93700	121
424	20231107	114000	977520900	93700	93700	93800	93700	37
425	20231107	113900	974053000	93700	93800	93800	93600	263
426	20231107	113800	949408200	93800	93800	93800	93800	0
427	20231107	113700	949408200	93800	93800	93800	93800	10
428	20231107	113600	948470200	93800	94000	94000	93800	256
429	20231107	113500	924427000	93900	93900	93900	93900	4
430	20231107	113400	924051400	93800	93900	93900	93800	14
431	20231107	113300	922736900	93900	93900	93900	93900	1
432	20231107	113200	922643000	93800	93800	93800	93800	11
433	20231107	113100	921611200	93800	93900	93900	93800	35
434	20231107	113000	918328100	93900	93900	93900	93900	0
435	20231107	112900	918328100	93900	93900	93900	93900	5
436	20231107	112800	917858600	93900	93900	93900	93900	5
437	20231107	112700	917389100	93900	93900	93900	93900	0
438	20231107	112600	917389100	93900	93800	93900	93800	7
439	20231107	112500	916732400	93800	93800	93800	93800	42
440	20231107	112400	912792800	93800	93800	93800	93800	20
441	20231107	112300	910916800	93800	93800	93800	93800	11
442	20231107	112200	909885000	93700	93700	93700	93700	69
443	20231107	112100	903419700	93700	93900	93900	93700	712
444	20231107	112000	836658100	93900	93900	93900	93800	309
445	20231107	111900	807648100	94000	94000	94000	94000	0
446	20231107	111800	807648100	94000	94000	94000	94000	0
447	20231107	111700	807648100	94000	94000	94000	94000	30
448	20231107	111600	804828100	94000	94200	94200	93900	207
449	20231107	111500	785371600	94200	94000	94200	94000	12
450	20231107	111400	784243300	94000	94200	94200	94000	255
451	20231107	111300	760233800	94300	94300	94300	94300	0
452	20231107	111200	760233800	94300	94300	94300	94300	0
453	20231107	111100	760233800	94300	94300	94300	94300	14
454	20231107	111000	758913600	94200	94200	94200	94200	0
455	20231107	110900	758913600	94200	94200	94200	94200	2
456	20231107	110800	758725200	94200	94200	94200	94200	1
457	20231107	110700	758631000	94200	94200	94200	94200	41
458	20231107	110600	754768800	94300	94300	94300	94300	2
459	20231107	110500	754580200	94300	94300	94300	94300	10
460	20231107	110400	753637200	94300	94300	94300	94300	11
461	20231107	110300	752599900	94300	94300	94300	94300	20
462	20231107	110200	750713900	94300	94300	94300	94300	1
463	20231107	110100	750619600	94300	94300	94300	94300	0
464	20231107	110000	750619600	94300	94300	94300	94300	0
465	20231107	105900	750619600	94300	94200	94300	94200	11
466	20231107	105800	749583300	94100	94100	94100	94100	1
467	20231107	105700	749489200	94100	94100	94100	94100	1
468	20231107	105600	749395100	94100	94100	94100	94100	7
469	20231107	105500	748736400	94000	94000	94000	94000	9
470	20231107	105400	747890400	94100	94100	94100	94100	1
471	20231107	105300	747796300	94100	94100	94100	94100	5
472	20231107	105200	747325800	94100	94100	94100	94100	5
473	20231107	105100	746855300	94000	94000	94000	94000	175
474	20231107	105000	730405300	94100	94100	94100	94100	1
475	20231107	104900	730311200	94100	94100	94100	94100	133
476	20231107	104800	717795900	94200	94200	94200	94200	1
477	20231107	104700	717701700	94200	94200	94200	94200	0
478	20231107	104600	717701700	94200	94200	94200	94200	0
479	20231107	104500	717701700	94200	94200	94200	94200	2
480	20231107	104400	717513300	94300	94300	94300	94300	2
481	20231107	104300	717324700	94300	94300	94300	94300	2
482	20231107	104200	717136100	94400	94400	94400	94400	0
483	20231107	104100	717136100	94400	94400	94400	94400	0
484	20231107	104000	717136100	94400	94400	94400	94400	0
485	20231107	103900	717136100	94400	94200	94400	94200	29
486	20231107	103800	714399100	94100	94100	94100	94100	0
487	20231107	103700	714399100	94100	94100	94100	94100	0
488	20231107	103600	714399100	94100	94100	94100	94100	1
489	20231107	103500	714305000	94200	94200	94200	94200	162
490	20231107	103400	699044600	94100	94100	94100	94100	1
491	20231107	103300	698950500	94100	94100	94100	94100	0
492	20231107	103200	698950500	94100	94100	94100	94100	1
493	20231107	103100	698856400	94200	94200	94200	94200	0
494	20231107	103000	698856400	94200	94200	94200	94200	19
495	20231107	102900	697066600	94300	94300	94300	94300	8
496	20231107	102800	696312200	94100	94100	94100	94100	0
497	20231107	102700	696312200	94100	94100	94100	94100	8
498	20231107	102600	695559400	94100	94100	94100	94100	0
499	20231107	102500	695559400	94100	94100	94100	94100	0
500	20231107	102400	695559400	94100	94100	94100	94100	0
501	20231107	102300	695559400	94100	94100	94100	94100	0
502	20231107	102200	695559400	94100	94100	94100	94100	0
503	20231107	102100	695559400	94100	94100	94100	94100	0
504	20231107	102000	695559400	94100	94100	94100	94100	0
505	20231107	101900	695559400	94100	94100	94100	94100	0
506	20231107	101800	695559400	94100	94100	94100	94100	0
507	20231107	101700	695559400	94100	94100	94100	94100	5
508	20231107	101600	695088900	94100	94000	94100	94000	4
509	20231107	101500	694712800	94000	94000	94000	94000	3
510	20231107	101400	694430800	94000	94000	94000	94000	2
511	20231107	101300	694242800	94000	94000	94000	94000	20
512	20231107	101200	692362800	94000	94100	94100	94000	61
513	20231107	101100	686628700	94100	94100	94100	94100	1
514	20231107	101000	686534600	94100	94100	94100	94100	0
515	20231107	100900	686534600	94100	94100	94100	94100	16
516	20231107	100800	685029000	94100	94200	94200	94100	11
517	20231107	100700	683992900	94300	94200	94300	94200	3
518	20231107	100600	683710100	94200	94200	94300	94200	58
519	20231107	100500	678246400	94300	94200	94300	94200	7
520	20231107	100400	677586700	94300	94300	94300	94300	0
521	20231107	100300	677586700	94300	94300	94300	94300	9
522	20231107	100200	676738000	94300	94300	94300	94300	4
523	20231107	100100	676360800	94300	94300	94300	94300	3
524	20231107	100000	676077900	94300	94300	94300	94300	2
525	20231107	095900	675889300	94200	94300	94300	94200	11
526	20231107	095800	674853000	94300	94300	94300	94300	1
527	20231107	095700	674758700	94100	94300	94300	94100	2
528	20231107	095600	674570300	94300	94300	94300	94300	2
529	20231107	095500	674381700	94100	94300	94300	94100	32
530	20231107	095400	671370300	94100	94100	94100	94100	10
531	20231107	095300	670429300	94100	94100	94100	94100	4
532	20231107	095200	670052900	94000	94000	94000	94000	32
533	20231107	095100	667044900	93900	93900	93900	93900	169
534	20231107	095000	651175800	93900	93900	93900	93800	54
535	20231107	094900	646106200	93900	94000	94000	93900	55
536	20231107	094800	640941300	94000	94000	94000	94000	48
537	20231107	094700	636429300	94000	94000	94000	93900	37
538	20231107	094600	632951600	94000	93900	94000	93800	235
539	20231107	094500	610892100	93900	94000	94000	93900	130
540	20231107	094400	598684100	94000	94300	94400	94000	970
541	20231107	094300	507366000	94400	94400	94400	94400	176
542	20231107	094200	490751600	94500	94500	94500	94500	54
543	20231107	094100	485648600	94600	94600	94600	94600	7
544	20231107	094000	484986400	94600	94500	94600	94500	18
545	20231107	093900	483285300	94400	94400	94400	94400	150
546	20231107	093800	469125300	94500	94500	94500	94500	80
547	20231107	093700	461565300	94500	94400	94500	94400	21
548	20231107	093600	459582300	94600	94400	94600	94400	149
549	20231107	093500	445516500	94900	94500	94900	94500	94
550	20231107	093400	436630000	94600	94600	94600	94600	5
551	20231107	093300	436157000	94600	94500	94600	94500	85
552	20231107	093200	428119100	94500	94500	94500	94500	35
553	20231107	093100	424811600	94500	94400	94500	94300	20
554	20231107	093000	422923800	94400	94500	94500	94400	81
555	20231107	092900	415277100	94400	94500	94500	94400	130
556	20231107	092800	403004100	94400	94500	94500	94400	12
557	20231107	092700	401870900	94400	94500	94500	94400	80
558	20231107	092600	394317400	94500	94600	94600	94500	55
559	20231107	092500	389118800	94600	94600	94600	94600	3
560	20231107	092400	388835000	94500	94500	94500	94500	1
561	20231107	092300	388740500	94500	94600	94600	94500	5
562	20231107	092200	388267900	94500	94500	94500	94500	85
563	20231107	092100	380235400	94500	94400	94500	94300	185
564	20231107	092000	362780000	94400	94400	94400	94400	221
565	20231107	091900	341917600	94300	94500	94500	94300	113
566	20231107	091800	331257700	94600	94500	94600	94500	52
567	20231107	091700	326343400	94300	94500	94500	94300	167
568	20231107	091600	310584400	94400	94500	94500	94300	244
569	20231107	091500	287561100	94400	94500	94500	94400	24
570	20231107	091400	285295200	94700	94600	94700	94300	105
571	20231107	091300	275386400	94400	94500	94600	94400	175
572	20231107	091200	258855500	94500	94400	94500	94400	117
573	20231107	091100	247801100	94400	94500	94500	94400	437
574	20231107	091000	206518600	94500	94800	94800	94500	325
575	20231107	090900	175764300	94900	95000	95100	94900	616
576	20231107	090800	117250000	95000	95300	95300	95000	95
577	20231107	090700	108217700	95300	95300	95300	95300	36
578	20231107	090600	104786900	95200	95300	95300	95100	27
579	20231107	090500	102217900	95300	95300	95300	95300	4
580	20231107	090400	101836700	95500	95500	95500	95500	100
581	20231107	090300	92286700	95400	95400	95400	95300	16
582	20231107	090200	90760900	95300	95500	95500	95300	16
583	20231107	090100	89233400	95700	96100	96100	95700	130
584	20231107	090000	76779700	96100	96200	96200	96000	799