KissMeData/003030/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	183900	1778171800	195600	195600	195600	195600	279
3	20231106	183800	1778171800	195600	195600	195600	195600	0
4	20231106	183700	1778171800	195600	195600	195600	195600	0
5	20231106	183600	1778171800	195600	195600	195600	195600	0
6	20231106	183500	1778171800	195600	195600	195600	195600	0
7	20231106	183400	1778171800	195600	195600	195600	195600	0
8	20231106	183300	1778171800	195600	195600	195600	195600	0
9	20231106	183200	1778171800	195600	195600	195600	195600	0
10	20231106	183100	1778171800	195600	195600	195600	195600	0
11	20231106	183000	1778171800	195600	195600	195600	195600	0
12	20231106	182900	1778171800	195600	195600	195600	195600	0
13	20231106	182800	1778171800	195600	195600	195600	195600	0
14	20231106	182700	1778171800	195600	195600	195600	195600	0
15	20231106	182600	1778171800	195600	195600	195600	195600	0
16	20231106	182500	1778171800	195600	195600	195600	195600	0
17	20231106	182400	1778171800	195600	195600	195600	195600	0
18	20231106	182300	1778171800	195600	195600	195600	195600	0
19	20231106	182200	1778171800	195600	195600	195600	195600	0
20	20231106	182100	1778171800	195600	195600	195600	195600	0
21	20231106	182000	1778171800	195600	195600	195600	195600	0
22	20231106	181900	1778171800	195600	195600	195600	195600	0
23	20231106	181800	1778171800	195600	195600	195600	195600	0
24	20231106	181700	1778171800	195600	195600	195600	195600	0
25	20231106	181600	1778171800	195600	195600	195600	195600	0
26	20231106	181500	1778171800	195600	195600	195600	195600	0
27	20231106	181400	1778171800	195600	195600	195600	195600	0
28	20231106	181300	1778171800	195600	195600	195600	195600	0
29	20231106	181200	1778171800	195600	195600	195600	195600	0
30	20231106	181100	1778171800	195600	195600	195600	195600	0
31	20231106	181000	1778171800	195600	195600	195600	195600	0
32	20231106	180900	1778171800	195600	195600	195600	195600	279
33	20231106	180800	1778171800	195600	195600	195600	195600	0
34	20231106	180700	1778171800	195600	195600	195600	195600	0
35	20231106	180600	1778171800	195600	195600	195600	195600	0
36	20231106	180500	1778171800	195600	195600	195600	195600	0
37	20231106	180400	1778171800	195600	195600	195600	195600	0
38	20231106	180300	1778171800	195600	195600	195600	195600	0
39	20231106	180200	1778171800	195600	195600	195600	195600	0
40	20231106	180100	1778171800	195600	195600	195600	195600	0
41	20231106	180000	1778171800	195600	195600	195600	195600	0
42	20231106	175900	1778171800	195600	195600	195600	195600	0
43	20231106	175800	1778171800	195600	195600	195600	195600	0
44	20231106	175700	1778171800	195600	195600	195600	195600	0
45	20231106	175600	1778171800	195600	195600	195600	195600	0
46	20231106	175500	1778171800	195600	195600	195600	195600	0
47	20231106	175400	1778171800	195600	195600	195600	195600	0
48	20231106	175300	1778171800	195600	195600	195600	195600	0
49	20231106	175200	1778171800	195600	195600	195600	195600	0
50	20231106	175100	1778171800	195600	195600	195600	195600	0
51	20231106	175000	1778171800	195600	195600	195600	195600	0
52	20231106	174900	1778171800	195600	195600	195600	195600	0
53	20231106	174800	1778171800	195600	195600	195600	195600	0
54	20231106	174700	1778171800	195600	195600	195600	195600	0
55	20231106	174600	1778171800	195600	195600	195600	195600	0
56	20231106	174500	1778171800	195600	195600	195600	195600	0
57	20231106	174400	1778171800	195600	195600	195600	195600	0
58	20231106	174300	1778171800	195600	195600	195600	195600	0
59	20231106	174200	1778171800	195600	195600	195600	195600	0
60	20231106	174100	1778171800	195600	195600	195600	195600	0
61	20231106	174000	1778171800	195600	195600	195600	195600	0
62	20231106	173900	1778171800	195600	195600	195600	195600	279
63	20231106	173800	1778171800	195600	195600	195600	195600	0
64	20231106	173700	1778171800	195600	195600	195600	195600	0
65	20231106	173600	1778171800	195600	195600	195600	195600	0
66	20231106	173500	1778171800	195600	195600	195600	195600	0
67	20231106	173400	1778171800	195600	195600	195600	195600	0
68	20231106	173300	1778171800	195600	195600	195600	195600	0
69	20231106	173200	1778171800	195600	195600	195600	195600	0
70	20231106	173100	1778171800	195600	195600	195600	195600	0
71	20231106	173000	1778171800	195600	195600	195600	195600	0
72	20231106	172900	1778171800	195600	195600	195600	195600	0
73	20231106	172800	1778171800	195600	195600	195600	195600	0
74	20231106	172700	1778171800	195600	195600	195600	195600	0
75	20231106	172600	1778171800	195600	195600	195600	195600	0
76	20231106	172500	1778171800	195600	195600	195600	195600	0
77	20231106	172400	1778171800	195600	195600	195600	195600	0
78	20231106	172300	1778171800	195600	195600	195600	195600	0
79	20231106	172200	1778171800	195600	195600	195600	195600	0
80	20231106	172100	1778171800	195600	195600	195600	195600	0
81	20231106	172000	1778171800	195600	195600	195600	195600	0
82	20231106	171900	1778171800	195600	195600	195600	195600	0
83	20231106	171800	1778171800	195600	195600	195600	195600	0
84	20231106	171700	1778171800	195600	195600	195600	195600	0
85	20231106	171600	1778171800	195600	195600	195600	195600	0
86	20231106	171500	1778171800	195600	195600	195600	195600	0
87	20231106	171400	1778171800	195600	195600	195600	195600	0
88	20231106	171300	1778171800	195600	195600	195600	195600	0
89	20231106	171200	1778171800	195600	195600	195600	195600	0
90	20231106	171100	1778171800	195600	195600	195600	195600	0
91	20231106	171000	1778171800	195600	195600	195600	195600	0
92	20231106	170900	1778171800	195600	195600	195600	195600	279
93	20231106	170800	1778171800	195600	195600	195600	195600	0
94	20231106	170700	1778171800	195600	195600	195600	195600	0
95	20231106	170600	1778171800	195600	195600	195600	195600	0
96	20231106	170500	1778171800	195600	195600	195600	195600	0
97	20231106	170400	1778171800	195600	195600	195600	195600	0
98	20231106	170300	1778171800	195600	195600	195600	195600	0
99	20231106	170200	1778171800	195600	195600	195600	195600	0
100	20231106	170100	1778171800	195600	195600	195600	195600	0
101	20231106	170000	1778171800	195600	195600	195600	195600	0
102	20231106	165900	1778171800	195600	195600	195600	195600	0
103	20231106	165800	1778171800	195600	195600	195600	195600	0
104	20231106	165700	1778171800	195600	195600	195600	195600	0
105	20231106	165600	1778171800	195600	195600	195600	195600	0
106	20231106	165500	1778171800	195600	195600	195600	195600	0
107	20231106	165400	1778171800	195600	195600	195600	195600	0
108	20231106	165300	1778171800	195600	195600	195600	195600	0
109	20231106	165200	1778171800	195600	195600	195600	195600	0
110	20231106	165100	1778171800	195600	195600	195600	195600	0
111	20231106	165000	1778171800	195600	195600	195600	195600	0
112	20231106	164900	1778171800	195600	195600	195600	195600	0
113	20231106	164800	1778171800	195600	195600	195600	195600	0
114	20231106	164700	1778171800	195600	195600	195600	195600	0
115	20231106	164600	1778171800	195600	195600	195600	195600	0
116	20231106	164500	1778171800	195600	195600	195600	195600	0
117	20231106	164400	1778171800	195600	195600	195600	195600	0
118	20231106	164300	1778171800	195600	195600	195600	195600	0
119	20231106	164200	1778171800	195600	195600	195600	195600	0
120	20231106	164100	1778171800	195600	195600	195600	195600	0
121	20231106	164000	1778171800	195600	195600	195600	195600	0
122	20231106	163900	1778171800	195600	195600	195600	195600	279
123	20231106	163800	1778171800	195600	195600	195600	195600	0
124	20231106	163700	1778171800	195600	195600	195600	195600	0
125	20231106	163600	1778171800	195600	195600	195600	195600	0
126	20231106	163500	1778171800	195600	195600	195600	195600	0
127	20231106	163400	1778171800	195600	195600	195600	195600	0
128	20231106	163300	1778171800	195600	195600	195600	195600	0
129	20231106	163200	1778171800	195600	195600	195600	195600	0
130	20231106	163100	1778171800	195600	195600	195600	195600	0
131	20231106	163000	1778171800	195600	195600	195600	195600	0
132	20231106	162900	1778171800	195600	195600	195600	195600	0
133	20231106	162800	1778171800	195600	195600	195600	195600	0
134	20231106	162700	1778171800	195600	195600	195600	195600	0
135	20231106	162600	1778171800	195600	195600	195600	195600	0
136	20231106	162500	1778171800	195600	195600	195600	195600	0
137	20231106	162400	1778171800	195600	195600	195600	195600	0
138	20231106	162300	1778171800	195600	195600	195600	195600	0
139	20231106	162200	1778171800	195600	195600	195600	195600	0
140	20231106	162100	1778171800	195600	195600	195600	195600	0
141	20231106	162000	1778171800	195600	195600	195600	195600	0
142	20231106	161900	1778171800	195600	195600	195600	195600	0
143	20231106	161800	1778171800	195600	195600	195600	195600	0
144	20231106	161700	1778171800	195600	195600	195600	195600	0
145	20231106	161600	1778171800	195600	195600	195600	195600	0
146	20231106	161500	1778171800	195600	195600	195600	195600	0
147	20231106	161400	1778171800	195600	195600	195600	195600	0
148	20231106	161300	1778171800	195600	195600	195600	195600	0
149	20231106	161200	1778171800	195600	195600	195600	195600	0
150	20231106	161100	1778171800	195600	195600	195600	195600	0
151	20231106	161000	1778171800	195600	195600	195600	195600	0
152	20231106	160900	1778171800	195600	195600	195600	195600	279
153	20231106	160800	1778171800	195600	195600	195600	195600	0
154	20231106	160700	1778171800	195600	195600	195600	195600	0
155	20231106	160600	1778171800	195600	195600	195600	195600	0
156	20231106	160500	1778171800	195600	195600	195600	195600	0
157	20231106	160400	1778171800	195600	195600	195600	195600	0
158	20231106	160300	1778171800	195600	195600	195600	195600	0
159	20231106	160200	1778171800	195600	195600	195600	195600	0
160	20231106	160100	1778171800	195600	195600	195600	195600	0
161	20231106	160000	1778171800	195600	195600	195600	195600	0
162	20231106	155900	1778171800	195600	195600	195600	195600	0
163	20231106	155800	1778171800	195600	195600	195600	195600	0
164	20231106	155700	1778171800	195600	195600	195600	195600	0
165	20231106	155600	1778171800	195600	195600	195600	195600	0
166	20231106	155500	1778171800	195600	195600	195600	195600	0
167	20231106	155400	1778171800	195600	195600	195600	195600	0
168	20231106	155300	1778171800	195600	195600	195600	195600	0
169	20231106	155200	1778171800	195600	195600	195600	195600	0
170	20231106	155100	1778171800	195600	195600	195600	195600	0
171	20231106	155000	1778171800	195600	195600	195600	195600	0
172	20231106	154900	1778171800	195600	195600	195600	195600	0
173	20231106	154800	1778171800	195600	195600	195600	195600	0
174	20231106	154700	1778171800	195600	195600	195600	195600	0
175	20231106	154600	1778171800	195600	195600	195600	195600	0
176	20231106	154500	1778171800	195600	195600	195600	195600	0
177	20231106	154400	1778171800	195600	195600	195600	195600	0
178	20231106	154300	1778171800	195600	195600	195600	195600	0
179	20231106	154200	1778171800	195600	195600	195600	195600	0
180	20231106	154100	1778171800	195600	195600	195600	195600	0
181	20231106	154000	1778171800	195600	195600	195600	195600	0
182	20231106	153900	1778171800	195600	195600	195600	195600	279
183	20231106	153800	1778171800	195600	195600	195600	195600	0
184	20231106	153700	1778171800	195600	195600	195600	195600	0
185	20231106	153600	1778171800	195600	195600	195600	195600	0
186	20231106	153500	1778171800	195600	195600	195600	195600	0
187	20231106	153400	1778171800	195600	195600	195600	195600	0
188	20231106	153300	1778171800	195600	195600	195600	195600	0
189	20231106	153200	1778171800	195600	195600	195600	195600	0
190	20231106	153100	1778171800	195600	195600	195600	195600	0
191	20231106	153000	1778171800	195600	195600	195600	195600	279
192	20231106	152900	1723599400	195600	195600	195600	195600	0
193	20231106	152800	1723599400	195600	195600	195600	195600	0
194	20231106	152700	1723599400	195600	195600	195600	195600	0
195	20231106	152600	1723599400	195600	195600	195600	195600	0
196	20231106	152500	1723599400	195600	195600	195600	195600	0
197	20231106	152400	1723599400	195600	195600	195600	195600	0
198	20231106	152300	1723599400	195600	195600	195600	195600	0
199	20231106	152200	1723599400	195600	195600	195600	195600	0
200	20231106	152100	1723599400	195600	195600	195600	195600	0
201	20231106	152000	1723599400	195600	195600	195600	195600	0
202	20231106	151900	1723599400	195600	194600	195600	194500	60
203	20231106	151800	1711925000	194600	194500	194600	194500	9
204	20231106	151700	1710174300	194500	194500	194500	194500	8
205	20231106	151600	1708618300	194500	194600	194700	194500	9
206	20231106	151500	1706867000	194500	194500	194600	194400	22
207	20231106	151400	1702588100	194600	194700	194700	194500	11
208	20231106	151300	1700447600	194600	194700	194700	194500	14
209	20231106	151200	1697723500	194500	194600	194600	194500	14
210	20231106	151100	1695000100	194600	194800	194900	194600	12
211	20231106	151000	1692663800	194700	194500	194700	194500	5
212	20231106	150900	1691690700	194400	194700	194700	194400	17
213	20231106	150800	1688383900	194400	194400	194400	194300	7
214	20231106	150700	1687023200	194500	195000	195000	194500	30
215	20231106	150600	1681177400	194900	195000	195000	194900	12
216	20231106	150500	1678838300	195000	195000	195000	195000	2
217	20231106	150400	1678448300	194900	195100	195100	194700	43
218	20231106	150300	1670067200	195000	195000	195000	195000	3
219	20231106	150200	1669482200	194900	195400	195400	194800	44
220	20231106	150100	1660905900	195400	195400	195400	195400	15
221	20231106	150000	1657974900	195400	196800	197600	195400	49
222	20231106	145900	1648345500	196900	197000	197700	196900	178
223	20231106	145800	1613199200	197000	196800	197000	196800	73
224	20231106	145700	1598823100	196700	196500	196700	196500	22
225	20231106	145600	1594499500	196400	195500	196500	195500	148
226	20231106	145500	1565518500	195300	195300	195400	195300	27
227	20231106	145400	1560243000	195400	195000	195400	195000	34
228	20231106	145300	1553606000	194900	194900	195100	194800	31
229	20231106	145200	1547561800	195000	194900	195000	194900	56
230	20231106	145100	1536642700	194900	194800	195000	194800	18
231	20231106	145000	1533134500	194900	194700	194900	194700	56
232	20231106	144900	1522224700	194700	194800	194900	194600	29
233	20231106	144800	1516575900	194900	194900	194900	194800	58
234	20231106	144700	1505275100	194900	194800	194900	194700	18
235	20231106	144600	1501768800	194900	194700	194900	194700	38
236	20231106	144500	1494368200	194600	194400	194600	194300	28
237	20231106	144400	1488922400	194300	194500	194600	194300	59
238	20231106	144300	1477447100	194500	194300	194500	194300	46
239	20231106	144200	1468502800	194300	194100	194400	194000	58
240	20231106	144100	1457239200	194000	194000	194000	193900	35
241	20231106	144000	1450449700	194000	193900	194000	193900	34
242	20231106	143900	1443856800	193900	193900	194100	193900	39
243	20231106	143800	1436292300	193900	193900	194000	193900	49
244	20231106	143700	1426786800	193800	193800	193900	193700	55
245	20231106	143600	1416129100	193800	193500	193800	193500	18
246	20231106	143500	1412644900	193400	193400	193500	193400	43
247	20231106	143400	1404326400	193400	193200	193400	193200	38
248	20231106	143300	1396981600	193300	193200	193300	193200	29
249	20231106	143200	1391376400	193300	193200	193300	193100	61
250	20231106	143100	1379590500	193200	193200	193300	193100	28
251	20231106	143000	1374178800	193300	193200	193300	193100	55
252	20231106	142900	1363550600	193300	193100	193300	193100	21
253	20231106	142800	1359494200	192200	193200	193300	192200	56
254	20231106	142700	1348674800	193100	193100	193100	193000	35
255	20231106	142600	1341918200	193000	192200	193000	192100	42
256	20231106	142500	1333824800	193000	192100	193000	192100	50
257	20231106	142400	1324181100	192100	193100	193100	192100	46
258	20231106	142300	1315302800	192000	192400	192900	192000	68
259	20231106	142200	1302213100	192400	191800	192400	191800	39
260	20231106	142100	1294714200	191800	192400	192400	191600	44
261	20231106	142000	1286263800	192400	191500	192400	191500	36
262	20231106	141900	1279350000	191900	191800	192300	191800	171
263	20231106	141800	1246537500	191800	191700	191800	191500	49
264	20231106	141700	1237143500	191600	191700	191700	191600	60
265	20231106	141600	1225642300	191600	191600	191700	191600	45
266	20231106	141500	1217018100	191600	191500	191600	191500	32
267	20231106	141400	1210888400	191500	191500	191600	191500	26
268	20231106	141300	1205909300	191400	191000	191400	191000	40
269	20231106	141200	1198261700	190900	191400	191400	190800	31
270	20231106	141100	1192333200	191400	190800	191400	190800	27
271	20231106	141000	1187169000	190800	190800	191300	190800	84
272	20231106	140900	1171130800	190800	190800	191100	190800	54
273	20231106	140800	1160817700	190800	190800	190800	190800	15
274	20231106	140700	1157955700	190800	191000	191000	190800	113
275	20231106	140600	1136374200	191000	191100	191100	191000	22
276	20231106	140500	1132171700	191300	191300	191300	191100	12
277	20231106	140400	1129878100	191200	191100	191200	191100	17
278	20231106	140300	1126628700	191100	191000	191100	191000	49
279	20231106	140200	1117267000	191000	191100	191100	191000	12
280	20231106	140100	1114974600	191000	191500	191700	191000	334
281	20231106	140000	1051082700	191600	191700	191700	191500	151
282	20231106	135900	1022153100	191700	191600	191800	191600	13
283	20231106	135800	1019661800	191700	191600	191700	191600	28
284	20231106	135700	1014296700	191700	191800	191800	191600	169
285	20231106	135600	981897200	191800	191900	191900	191800	31
286	20231106	135500	975951100	191800	191900	192000	191800	39
287	20231106	135400	968468300	191900	192000	192000	191900	12
288	20231106	135300	966165300	192000	191900	192000	191900	16
289	20231106	135200	963094600	191900	192000	192100	191900	26
290	20231106	135100	958103800	192000	192200	192200	191900	15
291	20231106	135000	955224300	192100	191900	192100	191900	9
292	20231106	134900	953497000	191900	191900	192000	191900	31
293	20231106	134800	947547400	192000	192100	192100	192000	6
294	20231106	134700	946395000	192100	192000	192100	191900	15
295	20231106	134600	943516200	192000	192000	192000	191900	12
296	20231106	134500	941212600	191900	192000	192000	191900	3
297	20231106	134400	940636700	192000	192100	192200	192000	16
298	20231106	134300	937562800	192200	192500	192500	192200	42
299	20231106	134200	929484100	192400	192500	192500	192400	10
300	20231106	134100	927559900	192500	192500	192500	192400	18
301	20231106	134000	924096100	192500	192500	192500	192400	3
302	20231106	133900	923518700	192500	192500	192600	192400	9
303	20231106	133800	921786400	192500	192500	192600	192500	7
304	20231106	133700	920438700	192400	192500	192500	192400	12
305	20231106	133600	918129700	192500	192400	192500	192400	16
306	20231106	133500	915051100	192400	192500	192500	192400	5
307	20231106	133400	914088800	192500	192500	192500	192400	41
308	20231106	133300	906199900	192500	192500	192500	192400	10
309	20231106	133200	904275500	192500	192700	192700	192400	31
310	20231106	133100	898306100	192700	192800	192900	192600	20
311	20231106	133000	894449900	192900	192900	192900	192800	12
312	20231106	132900	892135900	192800	192900	192900	192800	10
313	20231106	132800	890207700	192900	192900	192900	192800	13
314	20231106	132700	887701000	192800	193000	193000	192800	4
315	20231106	132600	886929400	192800	192800	192900	192800	6
316	20231106	132500	885772200	192800	192900	192900	192800	7
317	20231106	132400	884422300	193000	193000	193000	193000	3
318	20231106	132300	883843300	193000	192800	193000	192800	2
319	20231106	132200	883457500	192900	193100	193100	192900	17
320	20231106	132100	880176300	192900	192900	192900	192800	7
321	20231106	132000	878826100	193000	192800	193000	192800	36
322	20231106	131900	871881700	192900	192800	193000	192800	101
323	20231106	131800	852403000	192800	192700	192800	192600	8
324	20231106	131700	850861500	192700	192600	192700	192600	3
325	20231106	131600	850283500	192700	192700	192700	192700	3
326	20231106	131500	849705400	192700	192400	192800	192400	13
327	20231106	131400	847201000	192500	192500	192500	192400	6
328	20231106	131300	846046300	192500	192500	192600	192500	26
329	20231106	131200	841041200	192500	192300	192500	192300	4
330	20231106	131100	840271800	192300	192200	192300	192100	9
331	20231106	131000	838542000	192300	192300	192300	192300	2
332	20231106	130900	838157400	192100	192400	192400	192100	13
333	20231106	130800	835657200	192300	192200	192300	192100	4
334	20231106	130700	834888400	192000	192300	192300	192000	15
335	20231106	130600	832006100	192100	192100	192100	192100	6
336	20231106	130500	830853500	192300	192100	192300	192100	12
337	20231106	130400	828547500	192200	192200	192200	192200	3
338	20231106	130300	827970900	192300	192300	192300	192300	3
339	20231106	130200	827394000	192300	192100	192300	192000	12
340	20231106	130100	825088500	192200	192100	192200	192000	3
341	20231106	130000	824512200	192000	192100	192200	192000	5
342	20231106	125900	823551800	192200	192300	192300	192100	5
343	20231106	125800	822590800	192200	192200	192200	192200	1
344	20231106	125700	822398600	192000	192100	192100	192000	13
345	20231106	125600	819902100	192100	192200	192200	192100	7
346	20231106	125500	818557200	192100	192200	192200	192100	3
347	20231106	125400	817980800	192200	192200	192200	192200	1
348	20231106	125300	817788600	192000	192200	192200	192000	14
349	20231106	125200	815099800	192000	192000	192000	192000	3
350	20231106	125100	814523800	192000	192000	192000	191900	5
351	20231106	125000	813563900	191900	192200	192200	191900	21
352	20231106	124900	809532300	192100	192100	192100	192100	1
353	20231106	124800	809340200	192100	192200	192200	192000	7
354	20231106	124700	807995500	192000	191900	192000	191900	6
355	20231106	124600	806844000	192000	192000	192100	192000	5
356	20231106	124500	805883800	192100	192100	192200	192100	8
357	20231106	124400	804346800	192100	191900	192100	191900	6
358	20231106	124300	803194900	191900	191800	191900	191800	6
359	20231106	124200	802043900	191900	192000	192000	191900	4
360	20231106	124100	801276100	191900	191600	191900	191600	35
361	20231106	124000	794569200	191700	191700	191700	191600	6
362	20231106	123900	793419200	191600	191700	191700	191600	21
363	20231106	123800	789395000	191600	192100	192100	191600	183
364	20231106	123700	754310500	192100	192100	192100	192100	4
365	20231106	123600	753542100	191900	192000	192100	191900	6
366	20231106	123500	752390100	192100	192100	192100	192000	3
367	20231106	123400	751813900	192000	192100	192100	192000	4
368	20231106	123300	751045600	192100	192000	192100	192000	3
369	20231106	123200	750469400	191900	191800	192100	191800	15
370	20231106	123100	747590700	191900	191900	192000	191800	15
371	20231106	123000	744712200	192000	191900	192000	191900	4
372	20231106	122900	743944300	191900	191900	192000	191900	9
373	20231106	122800	742217100	191900	191800	191900	191800	18
374	20231106	122700	738763000	191900	191900	191900	191800	8
375	20231106	122600	737227900	191900	191800	191900	191800	6
376	20231106	122500	736076900	191900	191900	191900	191800	13
377	20231106	122400	733583000	191900	191800	191900	191800	4
378	20231106	122300	732815600	191900	191900	191900	191800	6
379	20231106	122200	731664300	191800	191900	191900	191800	6
380	20231106	122100	730513000	191700	191800	191800	191700	4
381	20231106	122000	729745900	191800	192000	192000	191800	12
382	20231106	121900	727443900	191900	191700	192000	191700	6
383	20231106	121800	726292700	191700	191800	191800	191700	5
384	20231106	121700	725334000	191800	191800	191800	191700	24
385	20231106	121600	720732000	191800	191800	191800	191700	4
386	20231106	121500	719965000	191800	191800	191800	191700	35
387	20231106	121400	713253000	191800	191800	191900	191800	23
388	20231106	121300	708841400	191900	191900	191900	191800	10
389	20231106	121200	706922800	191800	191900	191900	191800	4
390	20231106	121100	706155400	191800	192000	192000	191800	9
391	20231106	121000	704428800	191800	191900	191900	191800	14
392	20231106	120900	701742400	191900	191900	191900	191800	13
393	20231106	120800	699248500	191800	191900	191900	191800	7
394	20231106	120700	697905600	192000	192000	192000	192000	2
395	20231106	120600	697521600	191800	192200	192200	191800	24
396	20231106	120500	692914700	192100	191900	192100	191900	3
397	20231106	120400	692338800	192000	192000	192000	192000	3
398	20231106	120300	691762800	191900	192000	192000	191900	8
399	20231106	120200	690227000	192000	192100	192100	192000	9
400	20231106	120100	688498400	191900	192000	192100	191900	5
401	20231106	120000	687538400	192100	192100	192100	192000	3
402	20231106	115900	686962200	192000	192100	192100	192000	4
403	20231106	115800	686193900	192000	192100	192100	192000	3
404	20231106	115700	685617700	192000	192200	192200	192000	47
405	20231106	115600	676593300	192100	192100	192100	192100	4
406	20231106	115500	675824900	192000	192200	192200	192000	6
407	20231106	115400	674672000	192300	192100	192300	192100	5
408	20231106	115300	673711200	192200	192200	192200	192100	5
409	20231106	115200	672750300	192200	192200	192200	192100	5
410	20231106	115100	671789500	192200	192100	192200	192100	2
411	20231106	115000	671405200	192100	192100	192100	192100	3
412	20231106	114900	670828900	192200	192100	192200	192100	11
413	20231106	114800	668715500	192200	192100	192200	192100	4
414	20231106	114700	667946800	192100	192000	192200	192000	4
415	20231106	114600	667178500	192200	192100	192300	192100	7
416	20231106	114500	665833100	192200	192200	192200	192100	4
417	20231106	114400	665064400	192200	192100	192200	192100	6
418	20231106	114300	663911700	192000	192000	192100	192000	15
419	20231106	114200	661031300	192100	192100	192100	192000	3
420	20231106	114100	660455100	192100	192100	192100	192000	13
421	20231106	114000	657958800	192100	192000	192200	192000	19
422	20231106	113900	654310400	192100	192100	192100	192000	15
423	20231106	113800	651429900	192100	192100	192100	192000	9
424	20231106	113700	649701600	192000	192100	192100	192000	27
425	20231106	113600	644517300	192100	192100	192200	192000	93
426	20231106	113500	626660700	192100	192300	192300	192100	4
427	20231106	113400	625892000	192100	192100	192100	192000	3
428	20231106	113300	625315800	192100	192100	192100	192000	10
429	20231106	113200	623395500	192100	192300	192300	192100	6
430	20231106	113100	622242500	192100	192300	192300	192100	3
431	20231106	113000	621665900	192100	192300	192300	192100	17
432	20231106	112900	618399700	192400	192400	192500	192400	6
433	20231106	112800	617245200	192300	192300	192300	192200	6
434	20231106	112700	616091500	192200	192400	192400	192200	5
435	20231106	112600	615130100	192400	192200	192400	192200	14
436	20231106	112500	612436900	192300	192300	192300	192200	3
437	20231106	112400	611860100	192300	192300	192300	192200	11
438	20231106	112300	609745600	192300	192200	192300	192200	7
439	20231106	112200	608399800	192300	192300	192300	192200	9
440	20231106	112100	606669600	192200	192300	192300	192200	7
441	20231106	112000	605324100	192300	192300	192300	192300	3
442	20231106	111900	604747200	192100	192200	192200	192100	9
443	20231106	111800	603018100	192300	192300	192300	192300	4
444	20231106	111700	602248900	192300	192300	192300	192300	2
445	20231106	111600	601864300	192500	192500	192900	192500	47
446	20231106	111500	592815200	192600	192600	192600	192600	3
447	20231106	111400	592237400	192600	192500	192600	192500	3
448	20231106	111300	591659700	192200	191900	192200	191800	121
449	20231106	111200	568425600	191900	191800	191900	191700	18
450	20231106	111100	564972900	191800	191800	191800	191800	1
451	20231106	111000	564781100	191700	192000	192000	191700	71
452	20231106	110900	551164400	192000	192200	192200	192000	10
453	20231106	110800	549243500	192100	192000	192100	192000	6
454	20231106	110700	548091000	192100	192200	192200	192000	18
455	20231106	110600	544634000	192100	192900	192900	192100	139
456	20231106	110500	517853600	192900	192800	192900	192800	7
457	20231106	110400	516503600	192900	193000	193000	192900	3
458	20231106	110300	515924800	193000	193000	193000	192900	10
459	20231106	110200	513995000	193000	192800	193000	192800	17
460	20231106	110100	510717200	192900	193000	193000	192900	164
461	20231106	110000	479081300	193000	193000	193100	193000	8
462	20231106	105900	477537100	193000	193100	193100	192900	12
463	20231106	105800	475221800	193100	193000	193100	193000	7
464	20231106	105700	473870600	193100	193100	193100	193100	2
465	20231106	105600	473484400	193000	193000	193100	192900	13
466	20231106	105500	470976000	193100	192900	193100	192900	8
467	20231106	105400	469431700	193000	193000	193000	192900	6
468	20231106	105300	468274100	193000	193100	193100	193000	5
469	20231106	105200	467309000	193000	193100	193100	193000	3
470	20231106	105100	466729900	193100	192900	193100	192900	6
471	20231106	105000	465572100	193000	193100	193100	193000	12
472	20231106	104900	463255500	193000	192900	193000	192900	3
473	20231106	104800	462676600	193000	192900	193000	192900	11
474	20231106	104700	460554200	193000	192900	193000	192900	11
475	20231106	104600	458431700	193000	192900	193000	192900	4
476	20231106	104500	457659800	193000	193000	193000	193000	4
477	20231106	104400	456887800	193100	193000	193100	193000	5
478	20231106	104300	455922600	193100	193000	193100	193000	7
479	20231106	104200	454571400	193100	193100	193100	192900	10
480	20231106	104100	452641900	192900	193100	193100	192900	6
481	20231106	104000	451483900	193100	193200	193200	193100	5
482	20231106	103900	450518300	193200	193200	193300	193200	11
483	20231106	103800	448393000	193200	193200	193200	193200	2
484	20231106	103700	448006600	193200	193200	193200	193100	17
485	20231106	103600	444723000	193200	193300	193300	193200	3
486	20231106	103500	444143300	193100	193100	193100	193100	2
487	20231106	103400	443757100	193000	193000	193100	192900	38
488	20231106	103300	436425300	193100	193100	193100	193000	5
489	20231106	103200	435460100	193000	193100	193100	193000	60
490	20231106	103100	423879800	193000	193200	193200	193000	8
491	20231106	103000	422335400	193000	193200	193200	193000	8
492	20231106	102900	420790900	193000	193200	193200	193000	9
493	20231106	102800	419053500	193200	193300	193300	193200	4
494	20231106	102700	418280500	193300	193000	193300	193000	19
495	20231106	102600	414613100	193000	193200	193200	193000	11
496	20231106	102500	412489700	193000	193200	193200	193000	13
497	20231106	102400	409980300	193300	193100	193300	193100	4
498	20231106	102300	409207400	193100	193300	193300	193000	7
499	20231106	102200	407855500	193300	193500	193500	193300	4
500	20231106	102100	407081800	193200	193200	193200	193200	0
501	20231106	102000	407081800	193200	193300	193300	193200	11
502	20231106	101900	404955800	193200	193300	193300	193200	5
503	20231106	101800	403989600	193400	193200	193400	193200	2
504	20231106	101700	403603000	193300	193400	193400	193300	9
505	20231106	101600	401863200	193200	193300	193300	193200	13
506	20231106	101500	399351400	193400	193200	193400	193200	3
507	20231106	101400	398771500	193300	193400	193400	193300	11
508	20231106	101300	396645000	193400	193400	193400	193400	3
509	20231106	101200	396064800	193200	193300	193300	193200	5
510	20231106	101100	395098600	193400	193500	193500	193400	5
511	20231106	101000	394131300	193300	193300	193300	193300	0
512	20231106	100900	394131300	193300	193100	193300	193100	14
513	20231106	100800	391427000	193200	193300	193300	193200	10
514	20231106	100700	389494200	193300	193200	193300	193200	2
515	20231106	100600	389107700	193300	193400	193400	193200	5
516	20231106	100500	388141200	193400	193400	193400	193300	3
517	20231106	100400	387561100	193300	193600	193600	193300	23
518	20231106	100300	383114600	193500	193800	193800	193500	17
519	20231106	100200	379823000	193700	193700	193700	193700	3
520	20231106	100100	379241900	193700	193700	193700	193700	6
521	20231106	100000	378079700	193700	193800	193800	193700	7
522	20231106	095900	376723500	193800	193700	193800	193600	10
523	20231106	095800	374786800	193700	193900	193900	193700	7
524	20231106	095700	373430200	193600	193600	193600	193600	1
525	20231106	095600	373236600	193700	193300	193700	193200	38
526	20231106	095500	365884600	193400	193300	193500	193300	10
527	20231106	095400	363950700	193300	193000	193300	192900	6
528	20231106	095300	362792200	193000	192900	193000	192900	3
529	20231106	095200	362213400	192900	192900	192900	192800	24
530	20231106	095100	357583900	192900	192900	192900	192800	23
531	20231106	095000	353147600	192900	192900	192900	192900	29
532	20231106	094900	347553500	192900	192800	192900	192800	4
533	20231106	094800	346782000	192900	192900	192900	192800	8
534	20231106	094700	345239100	192800	193800	194000	192800	45
535	20231106	094600	336527300	193800	193800	193800	193800	15
536	20231106	094500	333620300	193800	192300	193800	192300	127
537	20231106	094400	309140800	192300	192300	192300	192300	6
538	20231106	094300	307987000	192300	192300	192300	192300	1
539	20231106	094200	307794700	192000	191800	192000	191800	3
540	20231106	094100	307219100	191800	191800	191800	191800	3
541	20231106	094000	306643700	191700	191700	191800	191700	6
542	20231106	093900	305493300	191700	191800	191800	191700	2
543	20231106	093800	305109800	191800	191600	191800	191500	19
544	20231106	093700	301468100	191600	191600	191600	191500	91
545	20231106	093600	284039700	191700	191800	191800	191700	6
546	20231106	093500	282889000	191500	191300	191500	191300	58
547	20231106	093400	271787600	191100	191100	191100	191100	1
548	20231106	093300	271596500	191100	191100	191100	191100	44
549	20231106	093200	263188100	191100	191200	191200	191100	4
550	20231106	093100	262423400	191100	191200	191200	191100	13
551	20231106	093000	259937900	191200	191200	191200	191200	5
552	20231106	092900	258981900	191100	191100	191100	191100	0
553	20231106	092800	258981900	191100	191300	191300	191100	63
554	20231106	092700	246937200	191300	191300	191300	191300	8
555	20231106	092600	245406800	191300	191300	191300	191300	2
556	20231106	092500	245024200	191300	191300	191600	191300	67
557	20231106	092400	232197600	191200	191200	191200	191200	0
558	20231106	092300	232197600	191200	191200	191200	191200	4
559	20231106	092200	231432800	191200	191500	191500	191200	2
560	20231106	092100	231050100	191500	191200	191500	191200	16
561	20231106	092000	227990600	191000	190900	191100	190900	87
562	20231106	091900	211373100	190900	190600	190900	190500	20
563	20231106	091800	207556800	190700	190400	190700	190200	23
564	20231106	091700	203176100	190200	191100	191100	190200	86
565	20231106	091600	186772400	191000	191900	191900	191000	96
566	20231106	091500	168415900	191800	192300	192300	191800	160
567	20231106	091400	137699300	192200	192500	192800	192200	45
568	20231106	091300	129042000	192600	193000	193000	192500	12
569	20231106	091200	126728400	192400	192500	192500	192400	14
570	20231106	091100	124034700	192500	192700	192700	192100	43
571	20231106	091000	115765700	192800	193100	193100	192800	79
572	20231106	090900	100525800	193100	193000	193100	193000	29
573	20231106	090800	94928500	193100	193200	193200	193000	67
574	20231106	090700	81994100	193000	193000	193000	193000	20
575	20231106	090600	78134100	192900	193400	193400	192900	43
576	20231106	090500	69830500	193000	193000	193000	193000	5
577	20231106	090400	68865500	192900	193000	193000	192900	17
578	20231106	090300	65585300	193000	193000	193300	193000	90
579	20231106	090200	48209100	192800	194600	194600	192800	166
580	20231106	090100	16180700	194700	195100	195200	194700	60
581	20231106	090000	4483100	195200	194900	195200	194900	23