KissMeData/004690/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	184300	996745500	93600	93600	93600	93600	82
3	20231102	184200	996745500	93600	93600	93600	93600	0
4	20231102	184100	996745500	93600	93600	93600	93600	0
5	20231102	184000	996745500	93600	93600	93600	93600	0
6	20231102	183900	996745500	93600	93600	93600	93600	0
7	20231102	183800	996745500	93600	93600	93600	93600	0
8	20231102	183700	996745500	93600	93600	93600	93600	0
9	20231102	183600	996745500	93600	93600	93600	93600	0
10	20231102	183500	996745500	93600	93600	93600	93600	0
11	20231102	183400	996745500	93600	93600	93600	93600	0
12	20231102	183300	996745500	93600	93600	93600	93600	0
13	20231102	183200	996745500	93600	93600	93600	93600	0
14	20231102	183100	996745500	93600	93600	93600	93600	0
15	20231102	183000	996745500	93600	93600	93600	93600	0
16	20231102	182900	996745500	93600	93600	93600	93600	0
17	20231102	182800	996745500	93600	93600	93600	93600	0
18	20231102	182700	996745500	93600	93600	93600	93600	0
19	20231102	182600	996745500	93600	93600	93600	93600	0
20	20231102	182500	996745500	93600	93600	93600	93600	0
21	20231102	182400	996745500	93600	93600	93600	93600	0
22	20231102	182300	996745500	93600	93600	93600	93600	0
23	20231102	182200	996745500	93600	93600	93600	93600	0
24	20231102	182100	996745500	93600	93600	93600	93600	0
25	20231102	182000	996745500	93600	93600	93600	93600	0
26	20231102	181900	996745500	93600	93600	93600	93600	0
27	20231102	181800	996745500	93600	93600	93600	93600	0
28	20231102	181700	996745500	93600	93600	93600	93600	0
29	20231102	181600	996745500	93600	93600	93600	93600	0
30	20231102	181500	996745500	93600	93600	93600	93600	0
31	20231102	181400	996745500	93600	93600	93600	93600	0
32	20231102	181300	996745500	93600	93600	93600	93600	82
33	20231102	181200	996745500	93600	93600	93600	93600	0
34	20231102	181100	996745500	93600	93600	93600	93600	0
35	20231102	181000	996745500	93600	93600	93600	93600	0
36	20231102	180900	996745500	93600	93600	93600	93600	0
37	20231102	180800	996745500	93600	93600	93600	93600	0
38	20231102	180700	996745500	93600	93600	93600	93600	0
39	20231102	180600	996745500	93600	93600	93600	93600	0
40	20231102	180500	996745500	93600	93600	93600	93600	0
41	20231102	180400	996745500	93600	93600	93600	93600	0
42	20231102	180300	996745500	93600	93600	93600	93600	0
43	20231102	180200	996745500	93600	93600	93600	93600	0
44	20231102	180100	996745500	93600	93600	93600	93600	0
45	20231102	180000	996745500	93600	93600	93600	93600	0
46	20231102	175900	996745500	93600	93600	93600	93600	0
47	20231102	175800	996745500	93600	93600	93600	93600	0
48	20231102	175700	996745500	93600	93600	93600	93600	0
49	20231102	175600	996745500	93600	93600	93600	93600	0
50	20231102	175500	996745500	93600	93600	93600	93600	0
51	20231102	175400	996745500	93600	93600	93600	93600	0
52	20231102	175300	996745500	93600	93600	93600	93600	0
53	20231102	175200	996745500	93600	93600	93600	93600	0
54	20231102	175100	996745500	93600	93600	93600	93600	0
55	20231102	175000	996745500	93600	93600	93600	93600	0
56	20231102	174900	996745500	93600	93600	93600	93600	0
57	20231102	174800	996745500	93600	93600	93600	93600	0
58	20231102	174700	996745500	93600	93600	93600	93600	0
59	20231102	174600	996745500	93600	93600	93600	93600	0
60	20231102	174500	996745500	93600	93600	93600	93600	0
61	20231102	174400	996745500	93600	93600	93600	93600	0
62	20231102	174300	996745500	93600	93600	93600	93600	82
63	20231102	174200	996745500	93600	93600	93600	93600	0
64	20231102	174100	996745500	93600	93600	93600	93600	0
65	20231102	174000	996745500	93600	93600	93600	93600	0
66	20231102	173900	996745500	93600	93600	93600	93600	0
67	20231102	173800	996745500	93600	93600	93600	93600	0
68	20231102	173700	996745500	93600	93600	93600	93600	0
69	20231102	173600	996745500	93600	93600	93600	93600	0
70	20231102	173500	996745500	93600	93600	93600	93600	0
71	20231102	173400	996745500	93600	93600	93600	93600	0
72	20231102	173300	996745500	93600	93600	93600	93600	0
73	20231102	173200	996745500	93600	93600	93600	93600	0
74	20231102	173100	996745500	93600	93600	93600	93600	0
75	20231102	173000	996745500	93600	93600	93600	93600	0
76	20231102	172900	996745500	93600	93600	93600	93600	0
77	20231102	172800	996745500	93600	93600	93600	93600	0
78	20231102	172700	996745500	93600	93600	93600	93600	0
79	20231102	172600	996745500	93600	93600	93600	93600	0
80	20231102	172500	996745500	93600	93600	93600	93600	0
81	20231102	172400	996745500	93600	93600	93600	93600	0
82	20231102	172300	996745500	93600	93600	93600	93600	0
83	20231102	172200	996745500	93600	93600	93600	93600	0
84	20231102	172100	996745500	93600	93600	93600	93600	0
85	20231102	172000	996745500	93600	93600	93600	93600	0
86	20231102	171900	996745500	93600	93600	93600	93600	0
87	20231102	171800	996745500	93600	93600	93600	93600	0
88	20231102	171700	996745500	93600	93600	93600	93600	0
89	20231102	171600	996745500	93600	93600	93600	93600	0
90	20231102	171500	996745500	93600	93600	93600	93600	0
91	20231102	171400	996745500	93600	93600	93600	93600	0
92	20231102	171300	996745500	93600	93600	93600	93600	82
93	20231102	171200	996745500	93600	93600	93600	93600	0
94	20231102	171100	996745500	93600	93600	93600	93600	0
95	20231102	171000	996745500	93600	93600	93600	93600	0
96	20231102	170900	996745500	93600	93600	93600	93600	0
97	20231102	170800	996745500	93600	93600	93600	93600	0
98	20231102	170700	996745500	93600	93600	93600	93600	0
99	20231102	170600	996745500	93600	93600	93600	93600	0
100	20231102	170500	996745500	93600	93600	93600	93600	0
101	20231102	170400	996745500	93600	93600	93600	93600	0
102	20231102	170300	996745500	93600	93600	93600	93600	0
103	20231102	170200	996745500	93600	93600	93600	93600	0
104	20231102	170100	996745500	93600	93600	93600	93600	0
105	20231102	170000	996745500	93600	93600	93600	93600	0
106	20231102	165900	996745500	93600	93600	93600	93600	0
107	20231102	165800	996745500	93600	93600	93600	93600	0
108	20231102	165700	996745500	93600	93600	93600	93600	0
109	20231102	165600	996745500	93600	93600	93600	93600	0
110	20231102	165500	996745500	93600	93600	93600	93600	0
111	20231102	165400	996745500	93600	93600	93600	93600	0
112	20231102	165300	996745500	93600	93600	93600	93600	0
113	20231102	165200	996745500	93600	93600	93600	93600	0
114	20231102	165100	996745500	93600	93600	93600	93600	0
115	20231102	165000	996745500	93600	93600	93600	93600	0
116	20231102	164900	996745500	93600	93600	93600	93600	0
117	20231102	164800	996745500	93600	93600	93600	93600	0
118	20231102	164700	996745500	93600	93600	93600	93600	0
119	20231102	164600	996745500	93600	93600	93600	93600	0
120	20231102	164500	996745500	93600	93600	93600	93600	0
121	20231102	164400	996745500	93600	93600	93600	93600	0
122	20231102	164300	996745500	93600	93600	93600	93600	82
123	20231102	164200	996745500	93600	93600	93600	93600	0
124	20231102	164100	996745500	93600	93600	93600	93600	0
125	20231102	164000	996745500	93600	93600	93600	93600	0
126	20231102	163900	996745500	93600	93600	93600	93600	0
127	20231102	163800	996745500	93600	93600	93600	93600	0
128	20231102	163700	996745500	93600	93600	93600	93600	0
129	20231102	163600	996745500	93600	93600	93600	93600	0
130	20231102	163500	996745500	93600	93600	93600	93600	0
131	20231102	163400	996745500	93600	93600	93600	93600	0
132	20231102	163300	996745500	93600	93600	93600	93600	0
133	20231102	163200	996745500	93600	93600	93600	93600	0
134	20231102	163100	996745500	93600	93600	93600	93600	0
135	20231102	163000	996745500	93600	93600	93600	93600	0
136	20231102	162900	996745500	93600	93600	93600	93600	0
137	20231102	162800	996745500	93600	93600	93600	93600	0
138	20231102	162700	996745500	93600	93600	93600	93600	0
139	20231102	162600	996745500	93600	93600	93600	93600	0
140	20231102	162500	996745500	93600	93600	93600	93600	0
141	20231102	162400	996745500	93600	93600	93600	93600	0
142	20231102	162300	996745500	93600	93600	93600	93600	0
143	20231102	162200	996745500	93600	93600	93600	93600	0
144	20231102	162100	996745500	93600	93600	93600	93600	0
145	20231102	162000	996745500	93600	93600	93600	93600	0
146	20231102	161900	996745500	93600	93600	93600	93600	0
147	20231102	161800	996745500	93600	93600	93600	93600	0
148	20231102	161700	996745500	93600	93600	93600	93600	0
149	20231102	161600	996745500	93600	93600	93600	93600	0
150	20231102	161500	996745500	93600	93600	93600	93600	0
151	20231102	161400	996745500	93600	93600	93600	93600	0
152	20231102	161300	996745500	93600	93600	93600	93600	82
153	20231102	161200	996745500	93600	93600	93600	93600	0
154	20231102	161100	996745500	93600	93600	93600	93600	0
155	20231102	161000	996745500	93600	93600	93600	93600	0
156	20231102	160900	996745500	93600	93600	93600	93600	0
157	20231102	160800	996745500	93600	93600	93600	93600	0
158	20231102	160700	996745500	93600	93600	93600	93600	0
159	20231102	160600	996745500	93600	93600	93600	93600	0
160	20231102	160500	996745500	93600	93600	93600	93600	0
161	20231102	160400	996745500	93600	93600	93600	93600	0
162	20231102	160300	996745500	93600	93600	93600	93600	0
163	20231102	160200	996745500	93600	93600	93600	93600	0
164	20231102	160100	996745500	93600	93600	93600	93600	0
165	20231102	160000	996745500	93600	93600	93600	93600	0
166	20231102	155900	996745500	93600	93600	93600	93600	0
167	20231102	155800	996745500	93600	93600	93600	93600	0
168	20231102	155700	996745500	93600	93600	93600	93600	0
169	20231102	155600	996745500	93600	93600	93600	93600	0
170	20231102	155500	996745500	93600	93600	93600	93600	0
171	20231102	155400	996745500	93600	93600	93600	93600	0
172	20231102	155300	996745500	93600	93600	93600	93600	0
173	20231102	155200	996745500	93600	93600	93600	93600	0
174	20231102	155100	996745500	93600	93600	93600	93600	0
175	20231102	155000	996745500	93600	93600	93600	93600	0
176	20231102	154900	996745500	93600	93600	93600	93600	0
177	20231102	154800	996745500	93600	93600	93600	93600	0
178	20231102	154700	996745500	93600	93600	93600	93600	0
179	20231102	154600	996745500	93600	93600	93600	93600	0
180	20231102	154500	996745500	93600	93600	93600	93600	0
181	20231102	154400	996745500	93600	93600	93600	93600	0
182	20231102	154300	996745500	93600	93600	93600	93600	82
183	20231102	154200	996745500	93600	93600	93600	93600	0
184	20231102	154100	996745500	93600	93600	93600	93600	0
185	20231102	154000	996745500	93600	93600	93600	93600	0
186	20231102	153900	996745500	93600	93600	93600	93600	0
187	20231102	153800	996745500	93600	93600	93600	93600	0
188	20231102	153700	996745500	93600	93600	93600	93600	0
189	20231102	153600	996745500	93600	93600	93600	93600	0
190	20231102	153500	996745500	93600	93600	93600	93600	0
191	20231102	153400	996745500	93600	93600	93600	93600	0
192	20231102	153300	996745500	93600	93600	93600	93600	0
193	20231102	153200	996745500	93600	93600	93600	93600	0
194	20231102	153100	996745500	93600	93600	93600	93600	0
195	20231102	153000	996745500	93600	93600	93600	93600	82
196	20231102	152900	989070300	93600	93600	93600	93600	0
197	20231102	152800	989070300	93600	93600	93600	93600	0
198	20231102	152700	989070300	93600	93600	93600	93600	0
199	20231102	152600	989070300	93600	93600	93600	93600	0
200	20231102	152500	989070300	93600	93600	93600	93600	0
201	20231102	152400	989070300	93600	93600	93600	93600	0
202	20231102	152300	989070300	93600	93600	93600	93600	0
203	20231102	152200	989070300	93600	93600	93600	93600	0
204	20231102	152100	989070300	93600	93600	93600	93600	0
205	20231102	152000	989070300	93600	93600	93600	93600	0
206	20231102	151900	989070300	93600	93400	93600	93400	22
207	20231102	151800	987015300	93500	93800	93800	93400	269
208	20231102	151700	961889600	93400	93600	93600	93400	556
209	20231102	151600	909935000	93800	93800	93800	93800	2
210	20231102	151500	909747400	93600	93700	93800	93600	6
211	20231102	151400	909185300	93800	93700	93800	93700	11
212	20231102	151300	908153600	93600	93500	93700	93500	38
213	20231102	151200	904597000	93600	93600	93700	93600	7
214	20231102	151100	903941700	93600	93500	93600	93500	3
215	20231102	151000	903661000	93500	93500	93500	93500	4
216	20231102	150900	903287000	93800	93500	93800	93500	17
217	20231102	150800	901692700	93800	93800	93800	93500	17
218	20231102	150700	900098400	93500	93800	93800	93500	21
219	20231102	150600	898130400	93500	93600	93600	93500	2
220	20231102	150500	897943300	93800	93800	93800	93800	16
221	20231102	150400	896442500	93800	93800	93800	93800	19
222	20231102	150300	894660300	93700	93600	93700	93600	13
223	20231102	150200	893442500	93600	93700	93700	93600	17
224	20231102	150100	891849800	93600	93700	93700	93600	191
225	20231102	150000	873953200	93800	93800	93800	93700	43
226	20231102	145900	869919900	93800	93800	93800	93800	16
227	20231102	145800	868419100	93800	93800	93800	93800	15
228	20231102	145700	867012100	93700	93700	93700	93700	2
229	20231102	145600	866824700	93800	93700	93800	93700	22
230	20231102	145500	864761800	93700	93700	93800	93700	17
231	20231102	145400	863167400	93700	93700	93800	93700	50
232	20231102	145300	858480900	93800	93800	93800	93800	0
233	20231102	145200	858480900	93800	93700	93800	93700	17
234	20231102	145100	856886400	93800	93800	93800	93700	17
235	20231102	145000	855291900	93800	93800	93800	93700	28
236	20231102	144900	852665600	93700	93700	93700	93700	61
237	20231102	144800	846949900	93700	93700	93700	93600	25
238	20231102	144700	844608300	93700	93700	93700	93700	18
239	20231102	144600	842921700	93800	93800	93800	93800	15
240	20231102	144500	841514700	93700	93800	93800	93700	17
241	20231102	144400	839920300	93800	93700	93800	93700	5
242	20231102	144300	839451400	93800	93700	93800	93700	16
243	20231102	144200	837952100	93600	93700	93700	93600	17
244	20231102	144100	836359400	93600	93700	93700	93600	17
245	20231102	144000	834766600	93600	93500	93600	93500	3
246	20231102	143900	834485900	93800	93500	93800	93500	17
247	20231102	143800	832891900	93700	93700	93700	93700	15
248	20231102	143700	831486400	93600	93600	93600	93600	15
249	20231102	143600	830082400	93600	93600	93600	93500	12
250	20231102	143500	828959300	93600	93600	93600	93500	17
251	20231102	143400	827368200	93700	93600	93700	93600	19
252	20231102	143300	825588300	93700	93600	93700	93600	26
253	20231102	143200	823153200	93600	93700	93700	93600	23
254	20231102	143100	820998800	93600	93600	93600	93600	1
255	20231102	143000	820905200	93800	93700	93800	93600	20
256	20231102	142900	819029800	93800	93800	93800	93700	21
257	20231102	142800	817060300	93800	93900	93900	93700	17
258	20231102	142700	815464300	93900	93900	93900	93900	2
259	20231102	142600	815276500	93800	93800	93800	93800	15
260	20231102	142500	813869500	93800	93700	93800	93700	16
261	20231102	142400	812368800	93700	93800	93800	93700	17
262	20231102	142300	810774300	93700	93700	93700	93700	0
263	20231102	142200	810774300	93700	93800	93800	93700	68
264	20231102	142100	804397200	93900	93800	93900	93800	16
265	20231102	142000	802894900	93900	93900	93900	93900	15
266	20231102	141900	801486400	93800	93800	93800	93800	20
267	20231102	141800	799610400	93800	93800	93800	93800	0
268	20231102	141700	799610400	93800	93800	93800	93800	16
269	20231102	141600	798109600	93800	93800	93800	93800	17
270	20231102	141500	796515000	93700	93800	93800	93700	21
271	20231102	141400	794545800	93800	93800	93800	93800	0
272	20231102	141300	794545800	93800	93800	93800	93800	15
273	20231102	141200	793138800	93800	93800	93800	93800	16
274	20231102	141100	791638000	93800	93800	93800	93800	15
275	20231102	141000	790231000	93800	93800	93800	93800	17
276	20231102	140900	788636400	93700	93700	93700	93700	15
277	20231102	140800	787230900	93700	93700	93700	93700	15
278	20231102	140700	785825400	93700	93700	93700	93700	15
279	20231102	140600	784419900	93600	93600	93600	93600	4
280	20231102	140500	784045500	93600	93600	93600	93600	7
281	20231102	140400	783390300	93500	93500	93500	93500	0
282	20231102	140300	783390300	93500	93500	93500	93500	0
283	20231102	140200	783390300	93500	93500	93500	93500	0
284	20231102	140100	783390300	93500	93500	93500	93500	6
285	20231102	140000	782829300	93500	93500	93500	93500	50
286	20231102	135900	778154300	93500	93500	93500	93500	0
287	20231102	135800	778154300	93500	93600	93600	93500	46
288	20231102	135700	773852300	93500	93500	93500	93500	0
289	20231102	135600	773852300	93500	93500	93500	93500	8
290	20231102	135500	773104300	93500	93500	93500	93500	21
291	20231102	135400	771140800	93600	93600	93600	93600	1
292	20231102	135300	771047200	93600	93600	93600	93600	1
293	20231102	135200	770953600	93600	93600	93600	93600	0
294	20231102	135100	770953600	93600	93600	93600	93600	3
295	20231102	135000	770672800	93700	93700	93700	93700	11
296	20231102	134900	769642100	93600	93600	93600	93600	0
297	20231102	134800	769642100	93600	93600	93600	93600	33
298	20231102	134700	766553300	93600	93600	93600	93600	7
299	20231102	134600	765898100	93600	93600	93600	93600	1
300	20231102	134500	765804500	93600	93600	93600	93600	0
301	20231102	134400	765804500	93600	93600	93600	93600	12
302	20231102	134300	764681300	93600	93600	93600	93600	1
303	20231102	134200	764587700	93600	93600	93600	93600	51
304	20231102	134100	759814100	93500	93500	93500	93500	57
305	20231102	134000	754484600	93500	93600	93600	93500	14
306	20231102	133900	753175300	93600	93800	93800	93600	31
307	20231102	133800	750267700	93800	93800	93800	93800	0
308	20231102	133700	750267700	93800	93800	93800	93800	0
309	20231102	133600	750267700	93800	93700	93800	93700	40
310	20231102	133500	746517800	93700	93600	93700	93500	44
311	20231102	133400	742396100	93500	93500	93500	93500	12
312	20231102	133300	741274100	93400	93600	93600	93400	102
313	20231102	133200	731737200	93500	93500	93500	93500	8
314	20231102	133100	730989200	93600	93600	93600	93600	1
315	20231102	133000	730895600	93600	93600	93600	93600	1
316	20231102	132900	730802000	93600	93600	93600	93600	3
317	20231102	132800	730521200	93700	93700	93700	93700	1
318	20231102	132700	730427500	93700	93600	93700	93600	11
319	20231102	132600	729397400	93600	93600	93600	93600	2
320	20231102	132500	729210200	93600	93600	93600	93600	0
321	20231102	132400	729210200	93600	93600	93600	93600	0
322	20231102	132300	729210200	93600	93600	93600	93600	0
323	20231102	132200	729210200	93600	93500	93600	93500	149
324	20231102	132100	715268800	93600	93500	93600	93500	15
325	20231102	132000	713865200	93500	93500	93500	93500	0
326	20231102	131900	713865200	93500	93500	93500	93500	12
327	20231102	131800	712743200	93500	93500	93500	93500	0
328	20231102	131700	712743200	93500	93600	93600	93500	9
329	20231102	131600	711901600	93500	93500	93500	93500	0
330	20231102	131500	711901600	93500	93500	93500	93500	4
331	20231102	131400	711527600	93500	93500	93500	93500	6
332	20231102	131300	710966600	93500	93500	93500	93500	0
333	20231102	131200	710966600	93500	93500	93500	93500	2
334	20231102	131100	710779600	93500	93500	93500	93500	4
335	20231102	131000	710405600	93500	93500	93500	93500	0
336	20231102	130900	710405600	93500	93500	93500	93500	24
337	20231102	130800	708161600	93500	93500	93500	93500	0
338	20231102	130700	708161600	93500	93500	93500	93500	46
339	20231102	130600	703860600	93600	93600	93600	93600	0
340	20231102	130500	703860600	93600	93600	93600	93600	2
341	20231102	130400	703673400	93500	93500	93500	93500	7
342	20231102	130300	703018900	93600	93600	93600	93600	2
343	20231102	130200	702831700	93500	93500	93500	93500	25
344	20231102	130100	700494200	93600	93600	93600	93600	5
345	20231102	130000	700026200	93500	93500	93500	93500	6
346	20231102	125900	699465200	93600	93600	93600	93600	40
347	20231102	125800	695721200	93600	93600	93600	93600	0
348	20231102	125700	695721200	93600	93600	93600	93600	0
349	20231102	125600	695721200	93600	93600	93600	93600	1
350	20231102	125500	695627600	93600	93500	93600	93500	8
351	20231102	125400	694879500	93600	93600	93600	93600	2
352	20231102	125300	694692300	93600	93500	93600	93500	11
353	20231102	125200	693663300	93500	93500	93500	93500	0
354	20231102	125100	693663300	93500	93500	93500	93500	4
355	20231102	125000	693289300	93600	93600	93600	93600	0
356	20231102	124900	693289300	93600	93600	93600	93600	2
357	20231102	124800	693102100	93600	93600	93600	93600	0
358	20231102	124700	693102100	93600	93600	93600	93600	70
359	20231102	124600	686550100	93500	93500	93500	93500	4
360	20231102	124500	686176100	93600	93600	93600	93600	1
361	20231102	124400	686082500	93500	93500	93500	93500	0
362	20231102	124300	686082500	93500	93500	93500	93500	0
363	20231102	124200	686082500	93500	93600	93600	93500	17
364	20231102	124100	684491700	93500	93500	93500	93500	0
365	20231102	124000	684491700	93500	93500	93500	93500	5
366	20231102	123900	684024200	93600	93600	93600	93600	0
367	20231102	123800	684024200	93600	93600	93600	93600	2
368	20231102	123700	683837000	93600	93500	93600	93500	15
369	20231102	123600	682433700	93500	93500	93500	93500	14
370	20231102	123500	681124700	93600	93600	93600	93600	1
371	20231102	123400	681031100	93500	93500	93500	93500	10
372	20231102	123300	680096100	93500	93500	93500	93500	0
373	20231102	123200	680096100	93500	93500	93500	93500	0
374	20231102	123100	680096100	93500	93500	93500	93500	4
375	20231102	123000	679722100	93500	93500	93500	93500	6
376	20231102	122900	679161100	93500	93500	93500	93500	10
377	20231102	122800	678226100	93500	93500	93500	93500	0
378	20231102	122700	678226100	93500	93500	93500	93500	0
379	20231102	122600	678226100	93500	93500	93500	93500	0
380	20231102	122500	678226100	93500	93500	93500	93500	4
381	20231102	122400	677852100	93500	93500	93500	93500	0
382	20231102	122300	677852100	93500	93500	93500	93500	0
383	20231102	122200	677852100	93500	93600	93600	93500	61
384	20231102	122100	672148300	93600	93600	93600	93600	0
385	20231102	122000	672148300	93600	93600	93600	93600	0
386	20231102	121900	672148300	93600	93600	93600	93600	0
387	20231102	121800	672148300	93600	93600	93600	93600	0
388	20231102	121700	672148300	93600	93600	93600	93600	12
389	20231102	121600	671025100	93600	93600	93600	93600	50
390	20231102	121500	666345100	93600	93600	93600	93600	1
391	20231102	121400	666251500	93500	93400	93500	93400	76
392	20231102	121300	659146100	93500	93500	93500	93500	5
393	20231102	121200	658678600	93400	93400	93400	93400	20
394	20231102	121100	656810600	93400	93400	93400	93400	4
395	20231102	121000	656437000	93400	93400	93400	93400	6
396	20231102	120900	655876600	93500	93500	93500	93500	3
397	20231102	120800	655596100	93500	93500	93500	93500	26
398	20231102	120700	653165100	93500	93500	93500	93500	10
399	20231102	120600	652230100	93500	93500	93500	93500	1
400	20231102	120500	652136600	93500	93500	93500	93500	21
401	20231102	120400	650173100	93500	93600	93600	93500	2
402	20231102	120300	649986000	93600	93600	93600	93600	0
403	20231102	120200	649986000	93600	93600	93600	93600	0
404	20231102	120100	649986000	93600	93600	93600	93600	0
405	20231102	120000	649986000	93600	93600	93600	93600	45
406	20231102	115900	645774000	93500	93500	93500	93500	6
407	20231102	115800	645213000	93500	93500	93500	93500	4
408	20231102	115700	644839000	93700	93700	93700	93700	0
409	20231102	115600	644839000	93700	93700	93700	93700	1
410	20231102	115500	644745300	93500	93500	93500	93500	6
411	20231102	115400	644184300	93500	93500	93500	93500	0
412	20231102	115300	644184300	93500	93500	93500	93500	4
413	20231102	115200	643810300	93500	93500	93500	93500	6
414	20231102	115100	643249300	93500	93500	93500	93500	0
415	20231102	115000	643249300	93500	93500	93500	93500	10
416	20231102	114900	642314300	93500	93500	93500	93500	4
417	20231102	114800	641940300	93600	93600	93600	93600	1
418	20231102	114700	641846700	93600	93600	93600	93600	0
419	20231102	114600	641846700	93600	93600	93600	93600	59
420	20231102	114500	636324300	93600	93600	93600	93600	0
421	20231102	114400	636324300	93600	93600	93600	93600	0
422	20231102	114300	636324300	93600	93600	93600	93600	0
423	20231102	114200	636324300	93600	93600	93600	93600	0
424	20231102	114100	636324300	93600	93600	93600	93600	0
425	20231102	114000	636324300	93600	93600	93600	93600	49
426	20231102	113900	631737900	93500	93500	93500	93500	0
427	20231102	113800	631737900	93500	93500	93500	93500	50
428	20231102	113700	627062900	93500	93500	93500	93500	1
429	20231102	113600	626969400	93500	93500	93500	93500	0
430	20231102	113500	626969400	93500	93500	93500	93500	3
431	20231102	113400	626688900	93600	93600	93600	93600	0
432	20231102	113300	626688900	93600	93600	93600	93400	11
433	20231102	113200	625660800	93400	93400	93400	93400	0
434	20231102	113100	625660800	93400	93500	93500	93400	103
435	20231102	113000	616034400	93500	93500	93500	93500	4
436	20231102	112900	615660400	93500	93500	93500	93500	55
437	20231102	112800	610517900	93500	93500	93500	93500	4
438	20231102	112700	610143900	93500	93500	93500	93500	10
439	20231102	112600	609208900	93500	93600	93600	93500	107
440	20231102	112500	599194300	93700	93700	93700	93700	9
441	20231102	112400	598351000	93700	93700	93700	93700	4
442	20231102	112300	597976200	93700	93700	93700	93700	0
443	20231102	112200	597976200	93700	93700	93700	93700	26
444	20231102	112100	595540000	93600	93700	93700	93600	23
445	20231102	112000	593385100	93700	93700	93700	93700	1
446	20231102	111900	593291400	93800	93800	93800	93800	0
447	20231102	111800	593291400	93800	93700	93800	93700	7
448	20231102	111700	592635300	93700	93800	93800	93700	2
449	20231102	111600	592447800	93800	93800	93800	93800	1
450	20231102	111500	592354000	93700	93700	93700	93600	53
451	20231102	111400	587388300	93600	93600	93600	93600	15
452	20231102	111300	585984300	93700	93700	93700	93600	7
453	20231102	111200	585328800	93600	93700	93700	93600	14
454	20231102	111100	584017500	93700	93700	93700	93700	13
455	20231102	111000	582799400	93700	93700	93700	93700	2
456	20231102	110900	582612000	93700	93700	93700	93700	2
457	20231102	110800	582424600	93700	93700	93700	93700	2
458	20231102	110700	582237200	93700	93600	93700	93600	2
459	20231102	110600	582049900	93600	93700	93700	93600	42
460	20231102	110500	578118500	93700	93700	93700	93700	0
461	20231102	110400	578118500	93700	93700	93700	93700	23
462	20231102	110300	575963400	93700	93700	93700	93700	1
463	20231102	110200	575869700	93600	93500	93600	93500	33
464	20231102	110100	572781300	93500	93500	93500	93500	4
465	20231102	110000	572407300	93500	93500	93500	93500	0
466	20231102	105900	572407300	93500	93600	93600	93400	46
467	20231102	105800	568107800	93500	93500	93500	93500	6
468	20231102	105700	567546800	93600	93600	93600	93600	2
469	20231102	105600	567359600	93400	93400	93400	93400	6
470	20231102	105500	566799200	93500	93500	93500	93500	70
471	20231102	105400	560254200	93500	93600	93600	93500	17
472	20231102	105300	558664600	93600	93600	93600	93600	10
473	20231102	105200	557728600	93600	93600	93600	93600	5
474	20231102	105100	557260600	93600	93600	93600	93600	0
475	20231102	105000	557260600	93600	93600	93600	93600	1
476	20231102	104900	557167000	93600	93600	93600	93600	0
477	20231102	104800	557167000	93600	93700	93700	93600	316
478	20231102	104700	527559300	93800	93800	93800	93800	0
479	20231102	104600	527559300	93800	93700	93800	93700	58
480	20231102	104500	522124600	93700	93700	93700	93700	5
481	20231102	104400	521656100	93700	93700	93700	93700	1
482	20231102	104300	521562400	93600	93600	93600	93600	0
483	20231102	104200	521562400	93600	93500	93600	93500	433
484	20231102	104100	481075600	93500	93400	93500	93400	37
485	20231102	104000	477616600	93400	93400	93400	93400	10
486	20231102	103900	476682600	93500	93500	93500	93500	20
487	20231102	103800	474812600	93500	93500	93500	93500	178
488	20231102	103700	458169600	93000	93600	93600	93000	1547
489	20231102	103600	313648800	93600	93600	93600	93600	32
490	20231102	103500	310653600	93500	93600	93600	93500	51
491	20231102	103400	305880600	93500	93600	93600	93500	227
492	20231102	103300	284635200	93700	93800	93800	93700	76
493	20231102	103200	277513600	93800	93800	93900	93800	86
494	20231102	103100	269446700	93900	93900	93900	93900	0
495	20231102	103000	269446700	93900	93900	93900	93900	10
496	20231102	102900	268507700	93900	93900	93900	93900	0
497	20231102	102800	268507700	93900	93900	93900	93900	1
498	20231102	102700	268413800	93800	93800	93800	93800	1
499	20231102	102600	268320000	93900	93900	93900	93900	0
500	20231102	102500	268320000	93900	93900	93900	93900	4
501	20231102	102400	267944400	93900	93900	93900	93900	0
502	20231102	102300	267944400	93900	93900	93900	93900	2
503	20231102	102200	267756600	93900	93900	93900	93900	3
504	20231102	102100	267474900	93900	93900	93900	93900	17
505	20231102	102000	265878600	93900	93900	93900	93900	0
506	20231102	101900	265878600	93900	93900	93900	93900	11
507	20231102	101800	264845700	93900	93900	93900	93900	3
508	20231102	101700	264564000	93900	93900	93900	93900	4
509	20231102	101600	264188400	94000	94000	94000	94000	0
510	20231102	101500	264188400	94000	94000	94000	94000	20
511	20231102	101400	262308400	94000	94000	94000	94000	5
512	20231102	101300	261838400	94000	94000	94000	94000	0
513	20231102	101200	261838400	94000	94000	94000	94000	5
514	20231102	101100	261368400	94000	94000	94000	94000	0
515	20231102	101000	261368400	94000	94000	94000	94000	0
516	20231102	100900	261368400	94000	94000	94000	94000	14
517	20231102	100800	260052400	94000	93900	94000	93900	21
518	20231102	100700	258078900	93900	93900	93900	93900	0
519	20231102	100600	258078900	93900	93900	93900	93900	2
520	20231102	100500	257891100	93900	93900	93900	93900	25
521	20231102	100400	255543600	93900	93900	93900	93900	0
522	20231102	100300	255543600	93900	93900	93900	93900	12
523	20231102	100200	254416800	94100	94100	94100	94100	0
524	20231102	100100	254416800	94100	94000	94100	94000	21
525	20231102	100000	252442700	94100	94200	94200	94100	29
526	20231102	095900	249713600	94200	94200	94200	94200	2
527	20231102	095800	249525200	94300	94300	94300	94300	1
528	20231102	095700	249430900	94300	94300	94300	94300	0
529	20231102	095600	249430900	94300	94200	94300	94200	51
530	20231102	095500	244626600	94200	94100	94200	94000	36
531	20231102	095400	241240300	94200	94100	94200	94100	12
532	20231102	095300	240110100	94000	94000	94000	93900	252
533	20231102	095200	216422700	94000	94000	94000	94000	21
534	20231102	095100	214448700	94000	94000	94000	94000	1
535	20231102	095000	214354700	93900	93900	93900	93900	109
536	20231102	094900	204119600	93900	93900	93900	93900	0
537	20231102	094800	204119600	93900	93900	93900	93900	0
538	20231102	094700	204119600	93900	93900	93900	93900	0
539	20231102	094600	204119600	93900	93900	93900	93900	0
540	20231102	094500	204119600	93900	93900	93900	93900	1
541	20231102	094400	204025700	93800	93800	93800	93800	2
542	20231102	094300	203838100	93900	93900	93900	93900	0
543	20231102	094200	203838100	93900	93900	93900	93900	20
544	20231102	094100	201960100	93900	93900	93900	93900	11
545	20231102	094000	200927200	93900	93900	93900	93900	59
546	20231102	093900	195387100	93900	93900	93900	93900	10
547	20231102	093800	194448100	93900	93900	93900	93900	1
548	20231102	093700	194354200	93900	93800	93900	93800	2
549	20231102	093600	194166500	93800	93800	93800	93800	20
550	20231102	093500	192290500	93800	93800	93800	93800	5
551	20231102	093400	191821500	93800	93700	93800	93700	33
552	20231102	093300	188728500	93700	93700	93700	93700	13
553	20231102	093200	187510400	93700	93700	93700	93700	46
554	20231102	093100	183200200	93700	93700	93700	93700	15
555	20231102	093000	181794700	93700	93700	93700	93700	29
556	20231102	092900	179077400	93900	93900	93900	93900	41
557	20231102	092800	175227500	94000	94000	94000	93900	8
558	20231102	092700	174475900	93900	93900	93900	93900	9
559	20231102	092600	173630800	93900	93800	93900	93800	3
560	20231102	092500	173349200	93900	93800	93900	93600	56
561	20231102	092400	168095400	93900	93900	93900	93900	32
562	20231102	092300	165090600	93900	93900	93900	93900	3
563	20231102	092200	164808900	93900	93900	93900	93900	8
564	20231102	092100	164057700	93900	93900	94000	93900	12
565	20231102	092000	162930800	93900	94000	94000	93900	2
566	20231102	091900	162742900	93900	94000	94000	93900	4
567	20231102	091800	162367200	93800	94000	94000	93800	7
568	20231102	091700	161710000	94000	93900	94000	93900	113
569	20231102	091600	151098900	93800	93800	93800	93800	71
570	20231102	091500	144439100	93700	93700	93700	93700	12
571	20231102	091400	143314700	93600	93600	93600	93600	0
572	20231102	091300	143314700	93600	93700	93700	93600	39
573	20231102	091200	139664000	93700	93700	93700	93700	10
574	20231102	091100	138727000	93900	93800	93900	93700	31
575	20231102	091000	135821000	93900	93900	93900	93900	75
576	20231102	090900	128778500	93900	93900	93900	93900	100
577	20231102	090800	119388500	93900	93800	93900	93800	176
578	20231102	090700	102867600	93700	93600	93700	93200	191
579	20231102	090600	84997200	93600	93700	93700	93000	86
580	20231102	090500	76996400	93600	93400	93600	93000	221
581	20231102	090400	56423900	93200	93700	93700	93200	196
582	20231102	090300	38122200	93700	93700	93700	93700	6
583	20231102	090200	37560000	93800	93800	93800	93800	35
584	20231102	090100	34277000	94000	93900	94000	93900	113
585	20231102	090000	23665300	93600	93500	93600	93500	253