KissMeData/003030/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	183800	610420000	189600	189600	189600	189600	35
3	20231109	183700	610420000	189600	189600	189600	189600	0
4	20231109	183600	610420000	189600	189600	189600	189600	0
5	20231109	183500	610420000	189600	189600	189600	189600	0
6	20231109	183400	610420000	189600	189600	189600	189600	0
7	20231109	183300	610420000	189600	189600	189600	189600	0
8	20231109	183200	610420000	189600	189600	189600	189600	0
9	20231109	183100	610420000	189600	189600	189600	189600	0
10	20231109	183000	610420000	189600	189600	189600	189600	0
11	20231109	182900	610420000	189600	189600	189600	189600	0
12	20231109	182800	610420000	189600	189600	189600	189600	0
13	20231109	182700	610420000	189600	189600	189600	189600	0
14	20231109	182600	610420000	189600	189600	189600	189600	0
15	20231109	182500	610420000	189600	189600	189600	189600	0
16	20231109	182400	610420000	189600	189600	189600	189600	0
17	20231109	182300	610420000	189600	189600	189600	189600	0
18	20231109	182200	610420000	189600	189600	189600	189600	0
19	20231109	182100	610420000	189600	189600	189600	189600	0
20	20231109	182000	610420000	189600	189600	189600	189600	0
21	20231109	181900	610420000	189600	189600	189600	189600	0
22	20231109	181800	610420000	189600	189600	189600	189600	0
23	20231109	181700	610420000	189600	189600	189600	189600	0
24	20231109	181600	610420000	189600	189600	189600	189600	0
25	20231109	181500	610420000	189600	189600	189600	189600	0
26	20231109	181400	610420000	189600	189600	189600	189600	0
27	20231109	181300	610420000	189600	189600	189600	189600	0
28	20231109	181200	610420000	189600	189600	189600	189600	0
29	20231109	181100	610420000	189600	189600	189600	189600	0
30	20231109	181000	610420000	189600	189600	189600	189600	0
31	20231109	180900	610420000	189600	189600	189600	189600	0
32	20231109	180800	610420000	189600	189600	189600	189600	35
33	20231109	180700	610420000	189600	189600	189600	189600	0
34	20231109	180600	610420000	189600	189600	189600	189600	0
35	20231109	180500	610420000	189600	189600	189600	189600	0
36	20231109	180400	610420000	189600	189600	189600	189600	0
37	20231109	180300	610420000	189600	189600	189600	189600	0
38	20231109	180200	610420000	189600	189600	189600	189600	0
39	20231109	180100	610420000	189600	189600	189600	189600	0
40	20231109	180000	610420000	189600	189600	189600	189600	0
41	20231109	175900	610420000	189600	189600	189600	189600	0
42	20231109	175800	610420000	189600	189600	189600	189600	0
43	20231109	175700	610420000	189600	189600	189600	189600	0
44	20231109	175600	610420000	189600	189600	189600	189600	0
45	20231109	175500	610420000	189600	189600	189600	189600	0
46	20231109	175400	610420000	189600	189600	189600	189600	0
47	20231109	175300	610420000	189600	189600	189600	189600	0
48	20231109	175200	610420000	189600	189600	189600	189600	0
49	20231109	175100	610420000	189600	189600	189600	189600	0
50	20231109	175000	610420000	189600	189600	189600	189600	0
51	20231109	174900	610420000	189600	189600	189600	189600	0
52	20231109	174800	610420000	189600	189600	189600	189600	0
53	20231109	174700	610420000	189600	189600	189600	189600	0
54	20231109	174600	610420000	189600	189600	189600	189600	0
55	20231109	174500	610420000	189600	189600	189600	189600	0
56	20231109	174400	610420000	189600	189600	189600	189600	0
57	20231109	174300	610420000	189600	189600	189600	189600	0
58	20231109	174200	610420000	189600	189600	189600	189600	0
59	20231109	174100	610420000	189600	189600	189600	189600	0
60	20231109	174000	610420000	189600	189600	189600	189600	0
61	20231109	173900	610420000	189600	189600	189600	189600	0
62	20231109	173800	610420000	189600	189600	189600	189600	35
63	20231109	173700	610420000	189600	189600	189600	189600	0
64	20231109	173600	610420000	189600	189600	189600	189600	0
65	20231109	173500	610420000	189600	189600	189600	189600	0
66	20231109	173400	610420000	189600	189600	189600	189600	0
67	20231109	173300	610420000	189600	189600	189600	189600	0
68	20231109	173200	610420000	189600	189600	189600	189600	0
69	20231109	173100	610420000	189600	189600	189600	189600	0
70	20231109	173000	610420000	189600	189600	189600	189600	0
71	20231109	172900	610420000	189600	189600	189600	189600	0
72	20231109	172800	610420000	189600	189600	189600	189600	0
73	20231109	172700	610420000	189600	189600	189600	189600	0
74	20231109	172600	610420000	189600	189600	189600	189600	0
75	20231109	172500	610420000	189600	189600	189600	189600	0
76	20231109	172400	610420000	189600	189600	189600	189600	0
77	20231109	172300	610420000	189600	189600	189600	189600	0
78	20231109	172200	610420000	189600	189600	189600	189600	0
79	20231109	172100	610420000	189600	189600	189600	189600	0
80	20231109	172000	610420000	189600	189600	189600	189600	0
81	20231109	171900	610420000	189600	189600	189600	189600	0
82	20231109	171800	610420000	189600	189600	189600	189600	0
83	20231109	171700	610420000	189600	189600	189600	189600	0
84	20231109	171600	610420000	189600	189600	189600	189600	0
85	20231109	171500	610420000	189600	189600	189600	189600	0
86	20231109	171400	610420000	189600	189600	189600	189600	0
87	20231109	171300	610420000	189600	189600	189600	189600	0
88	20231109	171200	610420000	189600	189600	189600	189600	0
89	20231109	171100	610420000	189600	189600	189600	189600	0
90	20231109	171000	610420000	189600	189600	189600	189600	0
91	20231109	170900	610420000	189600	189600	189600	189600	0
92	20231109	170800	610420000	189600	189600	189600	189600	35
93	20231109	170700	610420000	189600	189600	189600	189600	0
94	20231109	170600	610420000	189600	189600	189600	189600	0
95	20231109	170500	610420000	189600	189600	189600	189600	0
96	20231109	170400	610420000	189600	189600	189600	189600	0
97	20231109	170300	610420000	189600	189600	189600	189600	0
98	20231109	170200	610420000	189600	189600	189600	189600	0
99	20231109	170100	610420000	189600	189600	189600	189600	0
100	20231109	170000	610420000	189600	189600	189600	189600	0
101	20231109	165900	610420000	189600	189600	189600	189600	0
102	20231109	165800	610420000	189600	189600	189600	189600	0
103	20231109	165700	610420000	189600	189600	189600	189600	0
104	20231109	165600	610420000	189600	189600	189600	189600	0
105	20231109	165500	610420000	189600	189600	189600	189600	0
106	20231109	165400	610420000	189600	189600	189600	189600	0
107	20231109	165300	610420000	189600	189600	189600	189600	0
108	20231109	165200	610420000	189600	189600	189600	189600	0
109	20231109	165100	610420000	189600	189600	189600	189600	0
110	20231109	165000	610420000	189600	189600	189600	189600	0
111	20231109	164900	610420000	189600	189600	189600	189600	0
112	20231109	164800	610420000	189600	189600	189600	189600	0
113	20231109	164700	610420000	189600	189600	189600	189600	0
114	20231109	164600	610420000	189600	189600	189600	189600	0
115	20231109	164500	610420000	189600	189600	189600	189600	0
116	20231109	164400	610420000	189600	189600	189600	189600	0
117	20231109	164300	610420000	189600	189600	189600	189600	0
118	20231109	164200	610420000	189600	189600	189600	189600	0
119	20231109	164100	610420000	189600	189600	189600	189600	0
120	20231109	164000	610420000	189600	189600	189600	189600	0
121	20231109	163900	610420000	189600	189600	189600	189600	0
122	20231109	163800	610420000	189600	189600	189600	189600	35
123	20231109	163700	610420000	189600	189600	189600	189600	0
124	20231109	163600	610420000	189600	189600	189600	189600	0
125	20231109	163500	610420000	189600	189600	189600	189600	0
126	20231109	163400	610420000	189600	189600	189600	189600	0
127	20231109	163300	610420000	189600	189600	189600	189600	0
128	20231109	163200	610420000	189600	189600	189600	189600	0
129	20231109	163100	610420000	189600	189600	189600	189600	0
130	20231109	163000	610420000	189600	189600	189600	189600	0
131	20231109	162900	610420000	189600	189600	189600	189600	0
132	20231109	162800	610420000	189600	189600	189600	189600	0
133	20231109	162700	610420000	189600	189600	189600	189600	0
134	20231109	162600	610420000	189600	189600	189600	189600	0
135	20231109	162500	610420000	189600	189600	189600	189600	0
136	20231109	162400	610420000	189600	189600	189600	189600	0
137	20231109	162300	610420000	189600	189600	189600	189600	0
138	20231109	162200	610420000	189600	189600	189600	189600	0
139	20231109	162100	610420000	189600	189600	189600	189600	0
140	20231109	162000	610420000	189600	189600	189600	189600	0
141	20231109	161900	610420000	189600	189600	189600	189600	0
142	20231109	161800	610420000	189600	189600	189600	189600	0
143	20231109	161700	610420000	189600	189600	189600	189600	0
144	20231109	161600	610420000	189600	189600	189600	189600	0
145	20231109	161500	610420000	189600	189600	189600	189600	0
146	20231109	161400	610420000	189600	189600	189600	189600	0
147	20231109	161300	610420000	189600	189600	189600	189600	0
148	20231109	161200	610420000	189600	189600	189600	189600	0
149	20231109	161100	610420000	189600	189600	189600	189600	0
150	20231109	161000	610420000	189600	189600	189600	189600	0
151	20231109	160900	610420000	189600	189600	189600	189600	0
152	20231109	160800	610420000	189600	189600	189600	189600	35
153	20231109	160700	610420000	189600	189600	189600	189600	0
154	20231109	160600	610420000	189600	189600	189600	189600	0
155	20231109	160500	610420000	189600	189600	189600	189600	0
156	20231109	160400	610420000	189600	189600	189600	189600	0
157	20231109	160300	610420000	189600	189600	189600	189600	0
158	20231109	160200	610420000	189600	189600	189600	189600	0
159	20231109	160100	610420000	189600	189600	189600	189600	0
160	20231109	160000	610420000	189600	189600	189600	189600	0
161	20231109	155900	610420000	189600	189600	189600	189600	0
162	20231109	155800	610420000	189600	189600	189600	189600	0
163	20231109	155700	610420000	189600	189600	189600	189600	0
164	20231109	155600	610420000	189600	189600	189600	189600	0
165	20231109	155500	610420000	189600	189600	189600	189600	0
166	20231109	155400	610420000	189600	189600	189600	189600	0
167	20231109	155300	610420000	189600	189600	189600	189600	0
168	20231109	155200	610420000	189600	189600	189600	189600	0
169	20231109	155100	610420000	189600	189600	189600	189600	0
170	20231109	155000	610420000	189600	189600	189600	189600	0
171	20231109	154900	610420000	189600	189600	189600	189600	0
172	20231109	154800	610420000	189600	189600	189600	189600	0
173	20231109	154700	610420000	189600	189600	189600	189600	0
174	20231109	154600	610420000	189600	189600	189600	189600	0
175	20231109	154500	610420000	189600	189600	189600	189600	0
176	20231109	154400	610420000	189600	189600	189600	189600	0
177	20231109	154300	610420000	189600	189600	189600	189600	0
178	20231109	154200	610420000	189600	189600	189600	189600	0
179	20231109	154100	610420000	189600	189600	189600	189600	0
180	20231109	154000	610420000	189600	189600	189600	189600	0
181	20231109	153900	610420000	189600	189600	189600	189600	0
182	20231109	153800	610420000	189600	189600	189600	189600	35
183	20231109	153700	610420000	189600	189600	189600	189600	0
184	20231109	153600	610420000	189600	189600	189600	189600	0
185	20231109	153500	610420000	189600	189600	189600	189600	0
186	20231109	153400	610420000	189600	189600	189600	189600	0
187	20231109	153300	610420000	189600	189600	189600	189600	0
188	20231109	153200	610420000	189600	189600	189600	189600	0
189	20231109	153100	610420000	189600	189600	189600	189600	0
190	20231109	153000	610420000	189600	189600	189600	189600	35
191	20231109	152900	603784000	190300	190300	190300	190300	0
192	20231109	152800	603784000	190300	190300	190300	190300	0
193	20231109	152700	603784000	190300	190300	190300	190300	0
194	20231109	152600	603784000	190300	190300	190300	190300	0
195	20231109	152500	603784000	190300	190300	190300	190300	0
196	20231109	152400	603784000	190300	190300	190300	190300	0
197	20231109	152300	603784000	190300	190300	190300	190300	0
198	20231109	152200	603784000	190300	190300	190300	190300	0
199	20231109	152100	603784000	190300	190300	190300	190300	0
200	20231109	152000	603784000	190300	190300	190300	190300	0
201	20231109	151900	603784000	190300	191000	191400	190300	25
202	20231109	151800	599016500	191000	191400	191400	191000	14
203	20231109	151700	596338100	191400	191000	191400	191000	10
204	20231109	151600	594424500	191000	191400	191400	191000	7
205	20231109	151500	593086700	191000	191300	191400	191000	36
206	20231109	151400	586197400	191300	191300	191300	191300	1
207	20231109	151300	586006100	191300	191000	191300	191000	6
208	20231109	151200	584859200	191000	190200	191000	190200	10
209	20231109	151100	582950000	190200	191400	191400	190200	248
210	20231109	151000	535720900	191000	191000	191500	191000	4
211	20231109	150900	534955900	191000	191000	191500	191000	7
212	20231109	150800	533617400	191500	191000	191500	191000	4
213	20231109	150700	532852900	191000	191500	191500	191000	5
214	20231109	150600	531896900	191000	191000	191000	191000	0
215	20231109	150500	531896900	191000	191500	191500	191000	7
216	20231109	150400	530558900	191500	191000	191500	191000	6
217	20231109	150300	529411900	191500	191500	191500	191500	3
218	20231109	150200	528837400	191000	191500	191500	191000	11
219	20231109	150100	526735400	191000	191000	191600	191000	4
220	20231109	150000	525970800	191600	191000	191600	191000	10
221	20231109	145900	524055400	191000	191600	191600	191000	24
222	20231109	145800	519461200	191600	191600	191600	191600	8
223	20231109	145700	517928400	191600	191500	191600	191000	23
224	20231109	145600	513524200	191500	191500	191500	191500	1
225	20231109	145500	513332700	191000	191000	191500	191000	6
226	20231109	145400	512185700	191000	191100	191500	191000	9
227	20231109	145300	510465600	191100	191600	191600	191100	3
228	20231109	145200	509891300	191600	190900	191600	190900	2
229	20231109	145100	509508800	190900	191600	191600	190900	2
230	20231109	145000	509126300	191600	191600	191600	191600	1
231	20231109	144900	508934700	191600	191600	191600	190900	16
232	20231109	144800	505870500	191600	190900	191600	190900	9
233	20231109	144700	504150300	190900	191500	191500	190900	43
234	20231109	144600	495917000	191500	191400	191500	191400	63
235	20231109	144500	483857100	191400	190900	191400	190900	7
236	20231109	144400	482519300	190900	191400	191400	190900	3
237	20231109	144300	481945600	190800	191200	191200	190800	2
238	20231109	144200	481563600	191200	190600	191200	190600	3
239	20231109	144100	480990600	191200	191200	191200	191200	2
240	20231109	144000	480608200	191200	191200	191200	191200	0
241	20231109	143900	480608200	191200	191200	191200	191200	2
242	20231109	143800	480225800	191200	191200	191200	191200	4
243	20231109	143700	479461000	191200	191200	191200	191200	5
244	20231109	143600	478505000	191200	191200	191200	191200	1
245	20231109	143500	478313800	190400	191200	191200	190400	16
246	20231109	143400	475258600	191100	191100	191100	191100	0
247	20231109	143300	475258600	191100	191100	191100	191100	10
248	20231109	143200	473347600	190500	190500	190500	190500	2
249	20231109	143100	472966600	190300	190300	190300	190300	0
250	20231109	143000	472966600	190300	190300	190300	190300	0
251	20231109	142900	472966600	190300	190300	190300	190300	0
252	20231109	142800	472966600	190300	190300	190300	190300	0
253	20231109	142700	472966600	190300	190300	190300	190300	0
254	20231109	142600	472966600	190300	190300	190300	190300	0
255	20231109	142500	472966600	190300	190300	190300	190300	5
256	20231109	142400	472015100	191100	191100	191100	191100	3
257	20231109	142300	471441800	190500	190500	190500	190500	0
258	20231109	142200	471441800	190500	190500	190500	190500	5
259	20231109	142100	470489300	190500	190200	190500	190200	6
260	20231109	142000	469347200	190300	190300	190300	190300	0
261	20231109	141900	469347200	190300	190300	190300	190300	0
262	20231109	141800	469347200	190300	190300	190300	190300	0
263	20231109	141700	469347200	190300	190300	190300	190300	0
264	20231109	141600	469347200	190300	190300	190300	190300	0
265	20231109	141500	469347200	190300	190300	190300	190300	0
266	20231109	141400	469347200	190300	190300	190300	190300	7
267	20231109	141300	468015100	190300	190300	190300	190300	2
268	20231109	141200	467634500	190300	190300	190300	190300	0
269	20231109	141100	467634500	190300	190300	190300	190300	0
270	20231109	141000	467634500	190300	190300	190300	190300	0
271	20231109	140900	467634500	190300	190300	190300	190300	0
272	20231109	140800	467634500	190300	190300	190300	190300	0
273	20231109	140700	467634500	190300	190300	190300	190300	0
274	20231109	140600	467634500	190300	190300	190300	190300	5
275	20231109	140500	466683000	190500	190500	190500	190500	0
276	20231109	140400	466683000	190500	190500	190500	190500	1
277	20231109	140300	466492500	190500	190500	190500	190500	0
278	20231109	140200	466492500	190500	190500	190500	190500	5
279	20231109	140100	465540000	190200	190200	190200	190200	2
280	20231109	140000	465159600	190200	190200	190200	190200	4
281	20231109	135900	464398800	190200	190200	190200	190200	0
282	20231109	135800	464398800	190200	190200	190200	190200	3
283	20231109	135700	463828200	190200	190200	190200	190200	0
284	20231109	135600	463828200	190200	190200	190200	190200	0
285	20231109	135500	463828200	190200	190200	190200	190200	5
286	20231109	135400	462877200	190200	190200	190200	190200	7
287	20231109	135300	461545800	190200	190200	190200	190200	17
288	20231109	135200	458312400	190200	190200	190200	190200	0
289	20231109	135100	458312400	190200	190200	190200	190200	3
290	20231109	135000	457741800	190200	190200	190200	190200	0
291	20231109	134900	457741800	190200	190200	190200	190200	2
292	20231109	134800	457361400	190200	190200	190200	190200	0
293	20231109	134700	457361400	190200	190200	190200	190200	0
294	20231109	134600	457361400	190200	190200	190200	190200	0
295	20231109	134500	457361400	190200	190200	190200	190200	6
296	20231109	134400	456220200	190100	190200	190200	190100	6
297	20231109	134300	455079500	190100	190100	190100	190100	15
298	20231109	134200	452228000	190500	190500	190500	190500	17
299	20231109	134100	448989500	190100	190100	190100	190100	0
300	20231109	134000	448989500	190100	190100	190100	190100	0
301	20231109	133900	448989500	190100	190100	190100	190100	0
302	20231109	133800	448989500	190100	190500	190500	190100	17
303	20231109	133700	445753000	190500	190500	190500	190500	0
304	20231109	133600	445753000	190500	190500	190500	190500	1
305	20231109	133500	445562500	190500	190500	190500	190500	0
306	20231109	133400	445562500	190500	190500	190500	190500	3
307	20231109	133300	444991000	190400	190800	190800	190400	136
308	20231109	133200	419075600	190900	190900	190900	190900	8
309	20231109	133100	417548400	190800	190800	190800	190800	0
310	20231109	133000	417548400	190800	190800	190800	190800	0
311	20231109	132900	417548400	190800	190800	190800	190800	1
312	20231109	132800	417357600	190800	190800	190800	190800	0
313	20231109	132700	417357600	190800	191000	191600	190800	228
314	20231109	132600	373697200	191000	191000	191000	191000	13
315	20231109	132500	371214200	191000	191000	191000	191000	0
316	20231109	132400	371214200	191000	191000	191000	191000	3
317	20231109	132300	370641200	190900	190900	190900	190900	0
318	20231109	132200	370641200	190900	190900	190900	190900	0
319	20231109	132100	370641200	190900	190900	190900	190900	0
320	20231109	132000	370641200	190900	190900	190900	190900	0
321	20231109	131900	370641200	190900	190900	190900	190900	0
322	20231109	131800	370641200	190900	190900	190900	190900	6
323	20231109	131700	369495800	190900	190900	190900	190900	0
324	20231109	131600	369495800	190900	190900	190900	190900	0
325	20231109	131500	369495800	190900	190900	190900	190900	0
326	20231109	131400	369495800	190900	190900	190900	190900	0
327	20231109	131300	369495800	190900	191400	191400	190900	2
328	20231109	131200	369113500	190900	190900	190900	190900	0
329	20231109	131100	369113500	190900	190900	190900	190900	0
330	20231109	131000	369113500	190900	190900	190900	190900	0
331	20231109	130900	369113500	190900	190900	190900	190900	0
332	20231109	130800	369113500	190900	190900	190900	190900	3
333	20231109	130700	368540800	190900	190900	190900	190900	0
334	20231109	130600	368540800	190900	190900	190900	190900	0
335	20231109	130500	368540800	190900	190900	190900	190900	0
336	20231109	130400	368540800	190900	190900	190900	190900	3
337	20231109	130300	367968100	190900	190900	190900	190900	5
338	20231109	130200	367013600	191600	191600	191600	191600	0
339	20231109	130100	367013600	191600	191600	191600	191600	0
340	20231109	130000	367013600	191600	191600	191600	191600	0
341	20231109	125900	367013600	191600	191600	191600	191600	1
342	20231109	125800	366822000	190800	190800	190800	190800	0
343	20231109	125700	366822000	190800	190800	190800	190800	4
344	20231109	125600	366058800	191600	191600	191600	191600	0
345	20231109	125500	366058800	191600	191600	191600	191600	0
346	20231109	125400	366058800	191600	191600	191600	191600	0
347	20231109	125300	366058800	191600	191600	191600	191600	0
348	20231109	125200	366058800	191600	191600	191600	191600	3
349	20231109	125100	365484000	190700	190700	190700	190700	0
350	20231109	125000	365484000	190700	190800	190800	190700	5
351	20231109	124900	364530400	190800	190800	190800	190800	0
352	20231109	124800	364530400	190800	190800	190800	190800	0
353	20231109	124700	364530400	190800	190800	190800	190800	0
354	20231109	124600	364530400	190800	190800	190800	190800	2
355	20231109	124500	364148800	190800	190800	190800	190800	0
356	20231109	124400	364148800	190800	190800	190800	190800	1
357	20231109	124300	363958000	190800	190800	190800	190800	0
358	20231109	124200	363958000	190800	190800	190800	190800	0
359	20231109	124100	363958000	190800	190800	190800	190800	0
360	20231109	124000	363958000	190800	190800	190800	190800	0
361	20231109	123900	363958000	190800	190800	190800	190800	4
362	20231109	123800	363194800	190800	190800	190800	190800	0
363	20231109	123700	363194800	190800	190800	190800	190800	0
364	20231109	123600	363194800	190800	190800	190800	190800	3
365	20231109	123500	362622400	190800	190800	190800	190800	0
366	20231109	123400	362622400	190800	190800	190800	190800	3
367	20231109	123300	362050000	190800	190800	190800	190800	0
368	20231109	123200	362050000	190800	190800	190800	190800	0
369	20231109	123100	362050000	190800	190800	190800	190800	0
370	20231109	123000	362050000	190800	190800	190800	190800	0
371	20231109	122900	362050000	190800	190800	190800	190800	5
372	20231109	122800	361096000	190900	190900	190900	190900	0
373	20231109	122700	361096000	190900	190900	190900	190900	0
374	20231109	122600	361096000	190900	190900	190900	190900	0
375	20231109	122500	361096000	190900	190900	190900	190900	2
376	20231109	122400	360714200	190900	191000	191700	190900	21
377	20231109	122300	356693100	191700	191700	191700	191700	0
378	20231109	122200	356693100	191700	191700	191700	191700	0
379	20231109	122100	356693100	191700	191700	191700	191700	5
380	20231109	122000	355734600	190600	190600	190600	190600	1
381	20231109	121900	355544000	190600	190700	190700	190600	5
382	20231109	121800	354590600	190700	190700	190700	190700	1
383	20231109	121700	354399900	190500	190500	190500	190500	0
384	20231109	121600	354399900	190500	190500	190500	190500	0
385	20231109	121500	354399900	190500	190500	190500	190500	5
386	20231109	121400	353447400	190600	190600	190600	190600	1
387	20231109	121300	353256800	190500	190600	190600	190500	3
388	20231109	121200	352685200	191800	190900	191800	190900	40
389	20231109	121100	345025700	190900	190900	190900	190900	0
390	20231109	121000	345025700	190900	190800	190900	190800	3
391	20231109	120900	344453100	190400	190400	190400	190400	1
392	20231109	120800	344262700	190500	190500	190500	190500	0
393	20231109	120700	344262700	190500	190500	190500	190500	0
394	20231109	120600	344262700	190500	190500	190500	190500	0
395	20231109	120500	344262700	190500	190500	190500	190500	0
396	20231109	120400	344262700	190500	190500	190500	190500	0
397	20231109	120300	344262700	190500	190500	190500	190500	9
398	20231109	120200	342548200	190600	190600	190600	190600	6
399	20231109	120100	341404600	190700	190700	190700	190700	0
400	20231109	120000	341404600	190700	190700	190700	190700	0
401	20231109	115900	341404600	190700	190700	190700	190700	0
402	20231109	115800	341404600	190700	190700	190700	190700	0
403	20231109	115700	341404600	190700	190700	190700	190700	0
404	20231109	115600	341404600	190700	190700	190700	190700	0
405	20231109	115500	341404600	190700	190700	190700	190700	12
406	20231109	115400	339116200	190700	190700	190700	190700	10
407	20231109	115300	337209200	191000	191000	191000	191000	31
408	20231109	115200	331288200	191100	191100	191100	191100	0
409	20231109	115100	331288200	191100	191100	191100	191100	0
410	20231109	115000	331288200	191100	191100	191100	191100	0
411	20231109	114900	331288200	191100	191100	191100	191100	11
412	20231109	114800	329186100	191100	191100	191100	191100	0
413	20231109	114700	329186100	191100	191100	191100	191100	0
414	20231109	114600	329186100	191100	191200	191200	191100	3
415	20231109	114500	328612700	191100	191100	191100	191100	0
416	20231109	114400	328612700	191100	191100	191100	191100	5
417	20231109	114300	327657200	191200	191200	191200	191200	0
418	20231109	114200	327657200	191200	191700	191700	191200	69
419	20231109	114100	314449500	191800	191800	191800	191800	4
420	20231109	114000	313682300	191800	191800	191800	191800	1
421	20231109	113900	313490500	191700	191700	191700	191700	1
422	20231109	113800	313298800	191700	191700	191700	191700	1
423	20231109	113700	313107100	191700	191700	191700	191700	1
424	20231109	113600	312915400	191500	191500	191700	191500	4
425	20231109	113500	312149200	191700	191700	191700	191700	9
426	20231109	113400	310423900	191400	191400	191400	191400	1
427	20231109	113300	310232500	191400	191400	191400	191400	0
428	20231109	113200	310232500	191400	191400	191400	191400	6
429	20231109	113100	309084100	191400	191400	191400	191400	4
430	20231109	113000	308318500	191400	191400	191400	191400	2
431	20231109	112900	307935700	191800	191500	191800	191500	2
432	20231109	112800	307552400	191600	191600	191600	191600	3
433	20231109	112700	306977600	191700	191700	191700	191700	1
434	20231109	112600	306785900	191700	191700	191700	191700	10
435	20231109	112500	304868900	191700	191700	191700	191700	0
436	20231109	112400	304868900	191700	191700	191800	191700	8
437	20231109	112300	303335200	191700	191700	191700	191700	0
438	20231109	112200	303335200	191700	192000	192000	191700	12
439	20231109	112100	301031500	192000	192000	192000	192000	0
440	20231109	112000	301031500	192000	191900	192000	191900	13
441	20231109	111900	298536300	192000	192000	192000	192000	1
442	20231109	111800	298344300	191900	191900	191900	191900	2
443	20231109	111700	297960500	191900	191800	192000	191800	27
444	20231109	111600	292778700	191800	191800	191800	191200	31
445	20231109	111500	286834700	191700	191700	191700	191700	3
446	20231109	111400	286259600	191800	191700	191800	191700	8
447	20231109	111300	284725600	191600	191600	191600	191200	13
448	20231109	111200	282235200	191200	191200	191200	191200	0
449	20231109	111100	282235200	191200	191700	191700	191200	5
450	20231109	111000	281277200	191500	191700	191700	191200	4
451	20231109	110900	280511600	191100	191100	191100	191100	1
452	20231109	110800	280320500	191000	191700	191700	191000	3
453	20231109	110700	279746100	191700	191700	191700	191700	1
454	20231109	110600	279554400	191000	191000	191000	191000	9
455	20231109	110500	277835400	191000	191000	191000	191000	0
456	20231109	110400	277835400	191000	191000	191000	191000	0
457	20231109	110300	277835400	191000	191600	191700	191000	17
458	20231109	110200	274577800	191000	191600	191600	191000	2
459	20231109	110100	274195200	190700	190700	190700	190700	0
460	20231109	110000	274195200	190700	190800	190800	190700	10
461	20231109	105900	272288100	190600	190600	190600	190600	0
462	20231109	105800	272288100	190600	190600	190600	190600	0
463	20231109	105700	272288100	190600	190600	190600	190600	1
464	20231109	105600	272097500	190600	190600	190600	190600	0
465	20231109	105500	272097500	190600	191800	192000	190600	18
466	20231109	105400	268646000	190600	190600	190600	190600	1
467	20231109	105300	268455400	190600	191800	191800	190600	5
468	20231109	105200	267497600	190500	190600	191900	190500	11
469	20231109	105100	265389400	190500	190500	190500	190500	0
470	20231109	105000	265389400	190500	190800	190800	190400	15
471	20231109	104900	262528900	190900	191400	192000	190900	68
472	20231109	104800	249481800	191400	191300	191400	191300	4
473	20231109	104700	248716500	191300	191100	191300	191100	7
474	20231109	104600	247378000	191100	191100	191100	191100	0
475	20231109	104500	247378000	191100	191100	191100	191100	7
476	20231109	104400	246040300	191000	191000	191000	191000	0
477	20231109	104300	246040300	191000	191000	191000	191000	3
478	20231109	104200	245467300	191000	190900	191000	190900	13
479	20231109	104100	242984600	190800	190700	190800	190700	5
480	20231109	104000	242030900	190300	190300	190300	190300	0
481	20231109	103900	242030900	190300	190500	190600	190300	42
482	20231109	103800	234028300	190300	190300	190400	190300	9
483	20231109	103700	232315000	190300	190000	190300	190000	19
484	20231109	103600	228703900	188900	188900	188900	188900	0
485	20231109	103500	228703900	188900	188900	188900	188900	0
486	20231109	103400	228703900	188900	188900	188900	188900	0
487	20231109	103300	228703900	188900	188900	188900	188900	0
488	20231109	103200	228703900	188900	188900	189100	188900	5
489	20231109	103100	227759000	188900	188900	188900	188900	1
490	20231109	103000	227570100	189000	189000	189000	189000	5
491	20231109	102900	226625100	189900	189900	189900	189900	3
492	20231109	102800	226055400	189800	189400	189800	189400	72
493	20231109	102700	212407600	189300	189300	189300	189300	0
494	20231109	102600	212407600	189300	189000	189300	188900	112
495	20231109	102500	191237800	188800	188800	188800	188800	0
496	20231109	102400	191237800	188800	188800	188800	188800	0
497	20231109	102300	191237800	188800	188800	188800	188800	0
498	20231109	102200	191237800	188800	188900	188900	188800	44
499	20231109	102100	182926600	188800	188800	188800	188800	1
500	20231109	102000	182737800	188800	188800	188800	188800	0
501	20231109	101900	182737800	188800	188700	188800	188700	8
502	20231109	101800	181227500	188700	188700	188700	188700	0
503	20231109	101700	181227500	188700	188700	188700	188700	11
504	20231109	101600	179151800	188400	188400	188400	188400	1
505	20231109	101500	178963400	188400	188400	188400	188400	3
506	20231109	101400	178398200	188400	188400	188400	188400	0
507	20231109	101300	178398200	188400	188400	188400	188400	0
508	20231109	101200	178398200	188400	188400	188400	188400	1
509	20231109	101100	178209800	188400	188400	188400	188400	0
510	20231109	101000	178209800	188400	188000	188400	188000	15
511	20231109	100900	175385200	188100	188300	188300	188100	30
512	20231109	100800	169741400	188400	188600	188600	188400	58
513	20231109	100700	158813900	188800	188800	188800	188800	9
514	20231109	100600	157114700	188800	188800	188800	188800	1
515	20231109	100500	156925900	188800	188700	188800	188600	28
516	20231109	100400	151640200	188400	188400	188400	188400	0
517	20231109	100300	151640200	188400	188400	188400	188400	0
518	20231109	100200	151640200	188400	188700	188700	188400	5
519	20231109	100100	150697300	188800	188800	188800	188800	0
520	20231109	100000	150697300	188800	188800	188800	188800	1
521	20231109	095900	150508500	188800	188800	188800	188800	4
522	20231109	095800	149753300	188800	188700	188800	188700	7
523	20231109	095700	148431800	188700	188600	188700	188600	3
524	20231109	095600	147865800	188100	188300	188800	188100	49
525	20231109	095500	138632200	188300	188300	188300	188200	8
526	20231109	095400	137126000	188200	188100	188200	188100	3
527	20231109	095300	136561500	188400	188400	188400	188400	4
528	20231109	095200	135807900	188400	188400	188400	188400	0
529	20231109	095100	135807900	188400	187400	188400	187400	5
530	20231109	095000	134866900	187100	188300	188400	187100	14
531	20231109	094900	132237400	187100	187200	187200	187100	20
532	20231109	094800	128493500	187200	188400	188400	187200	9
533	20231109	094700	126803900	188400	188400	188400	188400	0
534	20231109	094600	126803900	188400	188400	188400	188400	4
535	20231109	094500	126050300	188400	188400	188400	188400	4
536	20231109	094400	125296700	188400	188400	188400	188400	0
537	20231109	094300	125296700	188400	187200	188400	187200	5
538	20231109	094200	124355900	187200	187800	187800	187200	27
539	20231109	094100	119296200	188400	188400	188400	188400	4
540	20231109	094000	118542600	187800	188400	188400	187800	21
541	20231109	093900	114594600	188400	188400	188400	188400	2
542	20231109	093800	114217800	188400	188400	188400	188400	8
543	20231109	093700	112710600	188500	188500	188500	188500	0
544	20231109	093600	112710600	188500	188500	188500	188500	2
545	20231109	093500	112333600	188500	188500	188500	188500	2
546	20231109	093400	111956600	188400	187800	188400	187800	11
547	20231109	093300	109889600	187900	187900	187900	187900	4
548	20231109	093200	109138000	187900	187900	187900	187900	9
549	20231109	093100	107446900	187900	188000	188000	187900	10
550	20231109	093000	105567500	188000	188400	188600	188000	13
551	20231109	092900	103118100	188400	188400	188400	188400	4
552	20231109	092800	102364500	188000	188400	188400	188000	11
553	20231109	092700	100294900	188000	188000	188000	188000	0
554	20231109	092600	100294900	188000	188100	188400	188000	12
555	20231109	092500	98036600	188100	188400	188400	188100	8
556	20231109	092400	96529700	188600	188600	188600	188600	14
557	20231109	092300	93889300	188600	188000	188600	188000	6
558	20231109	092200	92758900	187900	187000	187900	186400	204
559	20231109	092100	54611300	187000	187000	187000	187000	5
560	20231109	092000	53676300	186900	186900	186900	186900	2
561	20231109	091900	53302500	187000	186500	187000	186500	7
562	20231109	091800	51995000	186300	186300	186300	186300	2
563	20231109	091700	51622400	186500	186500	186500	186500	1
564	20231109	091600	51435900	186200	186200	186300	186200	10
565	20231109	091500	49573700	186300	186400	186400	186200	25
566	20231109	091400	44918200	186200	186500	186500	186200	25
567	20231109	091300	40261000	186400	186500	186500	186400	38
568	20231109	091200	33176600	186500	186500	186500	186500	7
569	20231109	091100	31871100	186500	186500	186500	186500	25
570	20231109	091000	27208600	186600	187600	187600	186600	62
571	20231109	090900	15605800	187700	187800	187800	187700	23
572	20231109	090800	11288000	187800	187800	187800	187800	3
573	20231109	090700	10724600	188000	188000	188000	188000	1
574	20231109	090600	10536600	187800	188000	188000	187800	2
575	20231109	090500	10160800	187900	187900	187900	187900	1
576	20231109	090400	9972900	187800	187900	187900	187800	7
577	20231109	090300	8658100	188000	187900	188000	187800	8
578	20231109	090200	7155200	187800	187900	187900	187800	7
579	20231109	090100	5840500	187700	187700	187700	187700	1
580	20231109	090000	5652800	188400	188800	188800	188400	30