KissMeData/004690/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184300	1763232200	96000	96000	96000	96000	155
3	20231106	184200	1763232200	96000	96000	96000	96000	0
4	20231106	184100	1763232200	96000	96000	96000	96000	0
5	20231106	184000	1763232200	96000	96000	96000	96000	0
6	20231106	183900	1763232200	96000	96000	96000	96000	0
7	20231106	183800	1763232200	96000	96000	96000	96000	0
8	20231106	183700	1763232200	96000	96000	96000	96000	0
9	20231106	183600	1763232200	96000	96000	96000	96000	0
10	20231106	183500	1763232200	96000	96000	96000	96000	0
11	20231106	183400	1763232200	96000	96000	96000	96000	0
12	20231106	183300	1763232200	96000	96000	96000	96000	0
13	20231106	183200	1763232200	96000	96000	96000	96000	0
14	20231106	183100	1763232200	96000	96000	96000	96000	0
15	20231106	183000	1763232200	96000	96000	96000	96000	0
16	20231106	182900	1763232200	96000	96000	96000	96000	0
17	20231106	182800	1763232200	96000	96000	96000	96000	0
18	20231106	182700	1763232200	96000	96000	96000	96000	0
19	20231106	182600	1763232200	96000	96000	96000	96000	0
20	20231106	182500	1763232200	96000	96000	96000	96000	0
21	20231106	182400	1763232200	96000	96000	96000	96000	0
22	20231106	182300	1763232200	96000	96000	96000	96000	0
23	20231106	182200	1763232200	96000	96000	96000	96000	0
24	20231106	182100	1763232200	96000	96000	96000	96000	0
25	20231106	182000	1763232200	96000	96000	96000	96000	0
26	20231106	181900	1763232200	96000	96000	96000	96000	0
27	20231106	181800	1763232200	96000	96000	96000	96000	0
28	20231106	181700	1763232200	96000	96000	96000	96000	0
29	20231106	181600	1763232200	96000	96000	96000	96000	0
30	20231106	181500	1763232200	96000	96000	96000	96000	0
31	20231106	181400	1763232200	96000	96000	96000	96000	0
32	20231106	181300	1763232200	96000	96000	96000	96000	155
33	20231106	181200	1763232200	96000	96000	96000	96000	0
34	20231106	181100	1763232200	96000	96000	96000	96000	0
35	20231106	181000	1763232200	96000	96000	96000	96000	0
36	20231106	180900	1763232200	96000	96000	96000	96000	0
37	20231106	180800	1763232200	96000	96000	96000	96000	0
38	20231106	180700	1763232200	96000	96000	96000	96000	0
39	20231106	180600	1763232200	96000	96000	96000	96000	0
40	20231106	180500	1763232200	96000	96000	96000	96000	0
41	20231106	180400	1763232200	96000	96000	96000	96000	0
42	20231106	180300	1763232200	96000	96000	96000	96000	0
43	20231106	180200	1763232200	96000	96000	96000	96000	0
44	20231106	180100	1763232200	96000	96000	96000	96000	0
45	20231106	180000	1763232200	96000	96000	96000	96000	0
46	20231106	175900	1763232200	96000	96000	96000	96000	0
47	20231106	175800	1763232200	96000	96000	96000	96000	0
48	20231106	175700	1763232200	96000	96000	96000	96000	0
49	20231106	175600	1763232200	96000	96000	96000	96000	0
50	20231106	175500	1763232200	96000	96000	96000	96000	0
51	20231106	175400	1763232200	96000	96000	96000	96000	0
52	20231106	175300	1763232200	96000	96000	96000	96000	0
53	20231106	175200	1763232200	96000	96000	96000	96000	0
54	20231106	175100	1763232200	96000	96000	96000	96000	0
55	20231106	175000	1763232200	96000	96000	96000	96000	0
56	20231106	174900	1763232200	96000	96000	96000	96000	0
57	20231106	174800	1763232200	96000	96000	96000	96000	0
58	20231106	174700	1763232200	96000	96000	96000	96000	0
59	20231106	174600	1763232200	96000	96000	96000	96000	0
60	20231106	174500	1763232200	96000	96000	96000	96000	0
61	20231106	174400	1763232200	96000	96000	96000	96000	0
62	20231106	174300	1763232200	96000	96000	96000	96000	155
63	20231106	174200	1763232200	96000	96000	96000	96000	0
64	20231106	174100	1763232200	96000	96000	96000	96000	0
65	20231106	174000	1763232200	96000	96000	96000	96000	0
66	20231106	173900	1763232200	96000	96000	96000	96000	0
67	20231106	173800	1763232200	96000	96000	96000	96000	0
68	20231106	173700	1763232200	96000	96000	96000	96000	0
69	20231106	173600	1763232200	96000	96000	96000	96000	0
70	20231106	173500	1763232200	96000	96000	96000	96000	0
71	20231106	173400	1763232200	96000	96000	96000	96000	0
72	20231106	173300	1763232200	96000	96000	96000	96000	0
73	20231106	173200	1763232200	96000	96000	96000	96000	0
74	20231106	173100	1763232200	96000	96000	96000	96000	0
75	20231106	173000	1763232200	96000	96000	96000	96000	0
76	20231106	172900	1763232200	96000	96000	96000	96000	0
77	20231106	172800	1763232200	96000	96000	96000	96000	0
78	20231106	172700	1763232200	96000	96000	96000	96000	0
79	20231106	172600	1763232200	96000	96000	96000	96000	0
80	20231106	172500	1763232200	96000	96000	96000	96000	0
81	20231106	172400	1763232200	96000	96000	96000	96000	0
82	20231106	172300	1763232200	96000	96000	96000	96000	0
83	20231106	172200	1763232200	96000	96000	96000	96000	0
84	20231106	172100	1763232200	96000	96000	96000	96000	0
85	20231106	172000	1763232200	96000	96000	96000	96000	0
86	20231106	171900	1763232200	96000	96000	96000	96000	0
87	20231106	171800	1763232200	96000	96000	96000	96000	0
88	20231106	171700	1763232200	96000	96000	96000	96000	0
89	20231106	171600	1763232200	96000	96000	96000	96000	0
90	20231106	171500	1763232200	96000	96000	96000	96000	0
91	20231106	171400	1763232200	96000	96000	96000	96000	0
92	20231106	171300	1763232200	96000	96000	96000	96000	155
93	20231106	171200	1763232200	96000	96000	96000	96000	0
94	20231106	171100	1763232200	96000	96000	96000	96000	0
95	20231106	171000	1763232200	96000	96000	96000	96000	0
96	20231106	170900	1763232200	96000	96000	96000	96000	0
97	20231106	170800	1763232200	96000	96000	96000	96000	0
98	20231106	170700	1763232200	96000	96000	96000	96000	0
99	20231106	170600	1763232200	96000	96000	96000	96000	0
100	20231106	170500	1763232200	96000	96000	96000	96000	0
101	20231106	170400	1763232200	96000	96000	96000	96000	0
102	20231106	170300	1763232200	96000	96000	96000	96000	0
103	20231106	170200	1763232200	96000	96000	96000	96000	0
104	20231106	170100	1763232200	96000	96000	96000	96000	0
105	20231106	170000	1763232200	96000	96000	96000	96000	0
106	20231106	165900	1763232200	96000	96000	96000	96000	0
107	20231106	165800	1763232200	96000	96000	96000	96000	0
108	20231106	165700	1763232200	96000	96000	96000	96000	0
109	20231106	165600	1763232200	96000	96000	96000	96000	0
110	20231106	165500	1763232200	96000	96000	96000	96000	0
111	20231106	165400	1763232200	96000	96000	96000	96000	0
112	20231106	165300	1763232200	96000	96000	96000	96000	0
113	20231106	165200	1763232200	96000	96000	96000	96000	0
114	20231106	165100	1763232200	96000	96000	96000	96000	0
115	20231106	165000	1763232200	96000	96000	96000	96000	0
116	20231106	164900	1763232200	96000	96000	96000	96000	0
117	20231106	164800	1763232200	96000	96000	96000	96000	0
118	20231106	164700	1763232200	96000	96000	96000	96000	0
119	20231106	164600	1763232200	96000	96000	96000	96000	0
120	20231106	164500	1763232200	96000	96000	96000	96000	0
121	20231106	164400	1763232200	96000	96000	96000	96000	0
122	20231106	164300	1763232200	96000	96000	96000	96000	155
123	20231106	164200	1763232200	96000	96000	96000	96000	0
124	20231106	164100	1763232200	96000	96000	96000	96000	0
125	20231106	164000	1763232200	96000	96000	96000	96000	0
126	20231106	163900	1763232200	96000	96000	96000	96000	0
127	20231106	163800	1763232200	96000	96000	96000	96000	0
128	20231106	163700	1763232200	96000	96000	96000	96000	0
129	20231106	163600	1763232200	96000	96000	96000	96000	0
130	20231106	163500	1763232200	96000	96000	96000	96000	0
131	20231106	163400	1763232200	96000	96000	96000	96000	0
132	20231106	163300	1763232200	96000	96000	96000	96000	0
133	20231106	163200	1763232200	96000	96000	96000	96000	0
134	20231106	163100	1763232200	96000	96000	96000	96000	0
135	20231106	163000	1763232200	96000	96000	96000	96000	0
136	20231106	162900	1763232200	96000	96000	96000	96000	0
137	20231106	162800	1763232200	96000	96000	96000	96000	0
138	20231106	162700	1763232200	96000	96000	96000	96000	0
139	20231106	162600	1763232200	96000	96000	96000	96000	0
140	20231106	162500	1763232200	96000	96000	96000	96000	0
141	20231106	162400	1763232200	96000	96000	96000	96000	0
142	20231106	162300	1763232200	96000	96000	96000	96000	0
143	20231106	162200	1763232200	96000	96000	96000	96000	0
144	20231106	162100	1763232200	96000	96000	96000	96000	0
145	20231106	162000	1763232200	96000	96000	96000	96000	0
146	20231106	161900	1763232200	96000	96000	96000	96000	0
147	20231106	161800	1763232200	96000	96000	96000	96000	0
148	20231106	161700	1763232200	96000	96000	96000	96000	0
149	20231106	161600	1763232200	96000	96000	96000	96000	0
150	20231106	161500	1763232200	96000	96000	96000	96000	0
151	20231106	161400	1763232200	96000	96000	96000	96000	0
152	20231106	161300	1763232200	96000	96000	96000	96000	155
153	20231106	161200	1763232200	96000	96000	96000	96000	0
154	20231106	161100	1763232200	96000	96000	96000	96000	0
155	20231106	161000	1763232200	96000	96000	96000	96000	0
156	20231106	160900	1763232200	96000	96000	96000	96000	0
157	20231106	160800	1763232200	96000	96000	96000	96000	0
158	20231106	160700	1763232200	96000	96000	96000	96000	0
159	20231106	160600	1763232200	96000	96000	96000	96000	0
160	20231106	160500	1763232200	96000	96000	96000	96000	0
161	20231106	160400	1763232200	96000	96000	96000	96000	0
162	20231106	160300	1763232200	96000	96000	96000	96000	0
163	20231106	160200	1763232200	96000	96000	96000	96000	0
164	20231106	160100	1763232200	96000	96000	96000	96000	0
165	20231106	160000	1763232200	96000	96000	96000	96000	0
166	20231106	155900	1763232200	96000	96000	96000	96000	0
167	20231106	155800	1763232200	96000	96000	96000	96000	0
168	20231106	155700	1763232200	96000	96000	96000	96000	0
169	20231106	155600	1763232200	96000	96000	96000	96000	0
170	20231106	155500	1763232200	96000	96000	96000	96000	0
171	20231106	155400	1763232200	96000	96000	96000	96000	0
172	20231106	155300	1763232200	96000	96000	96000	96000	0
173	20231106	155200	1763232200	96000	96000	96000	96000	0
174	20231106	155100	1763232200	96000	96000	96000	96000	0
175	20231106	155000	1763232200	96000	96000	96000	96000	0
176	20231106	154900	1763232200	96000	96000	96000	96000	0
177	20231106	154800	1763232200	96000	96000	96000	96000	0
178	20231106	154700	1763232200	96000	96000	96000	96000	0
179	20231106	154600	1763232200	96000	96000	96000	96000	0
180	20231106	154500	1763232200	96000	96000	96000	96000	0
181	20231106	154400	1763232200	96000	96000	96000	96000	0
182	20231106	154300	1763232200	96000	96000	96000	96000	155
183	20231106	154200	1763232200	96000	96000	96000	96000	0
184	20231106	154100	1763232200	96000	96000	96000	96000	0
185	20231106	154000	1763232200	96000	96000	96000	96000	0
186	20231106	153900	1763232200	96000	96000	96000	96000	0
187	20231106	153800	1763232200	96000	96000	96000	96000	0
188	20231106	153700	1763232200	96000	96000	96000	96000	0
189	20231106	153600	1763232200	96000	96000	96000	96000	0
190	20231106	153500	1763232200	96000	96000	96000	96000	0
191	20231106	153400	1763232200	96000	96000	96000	96000	0
192	20231106	153300	1763232200	96000	96000	96000	96000	0
193	20231106	153200	1763232200	96000	96000	96000	96000	0
194	20231106	153100	1763232200	96000	96000	96000	96000	0
195	20231106	153000	1763232200	96000	96000	96000	96000	155
196	20231106	152900	1748352200	96000	96000	96000	96000	0
197	20231106	152800	1748352200	96000	96000	96000	96000	0
198	20231106	152700	1748352200	96000	96000	96000	96000	0
199	20231106	152600	1748352200	96000	96000	96000	96000	0
200	20231106	152500	1748352200	96000	96000	96000	96000	0
201	20231106	152400	1748352200	96000	96000	96000	96000	0
202	20231106	152300	1748352200	96000	96000	96000	96000	0
203	20231106	152200	1748352200	96000	96000	96000	96000	0
204	20231106	152100	1748352200	96000	96000	96000	96000	0
205	20231106	152000	1748352200	96000	96000	96000	96000	0
206	20231106	151900	1748352200	96000	95900	96000	95900	101
207	20231106	151800	1738658900	96000	96000	96000	96000	14
208	20231106	151700	1737314900	96000	96000	96000	96000	1
209	20231106	151600	1737218900	96000	96000	96100	95900	59
210	20231106	151500	1731551900	96100	96000	96100	95900	37
211	20231106	151400	1727996800	96100	96000	96100	96000	55
212	20231106	151300	1722715200	96000	95900	96000	95800	102
213	20231106	151200	1712925900	96000	95900	96000	95900	10
214	20231106	151100	1711966000	95800	95800	95800	95800	3
215	20231106	151000	1711678600	95800	95800	95800	95800	35
216	20231106	150900	1708325600	95900	95800	95900	95800	4
217	20231106	150800	1707942100	95900	95900	95900	95900	42
218	20231106	150700	1703914300	95900	95800	95900	95800	6
219	20231106	150600	1703339000	95800	95800	95800	95800	8
220	20231106	150500	1702572600	95800	95800	95800	95800	9
221	20231106	150400	1701710400	95800	95800	95800	95800	16
222	20231106	150300	1700177600	95800	95800	95900	95800	15
223	20231106	150200	1698740300	95800	95900	95900	95800	148
224	20231106	150100	1684551400	95900	96000	96000	95900	28
225	20231106	150000	1681865700	95900	96000	96000	95900	2
226	20231106	145900	1681673800	95900	95900	96000	95900	11
227	20231106	145800	1680618100	95900	95900	95900	95900	3
228	20231106	145700	1680330400	95900	95900	95900	95900	0
229	20231106	145600	1680330400	95900	95800	95900	95800	20
230	20231106	145500	1678413700	95900	95800	95900	95800	104
231	20231106	145400	1668440500	95800	95900	95900	95800	69
232	20231106	145300	1661826700	95800	95700	95800	95700	4
233	20231106	145200	1661443600	95800	95700	95800	95700	147
234	20231106	145100	1647362400	95700	95700	95700	95700	8
235	20231106	145000	1646596800	95200	95400	95400	95200	136
236	20231106	144900	1633635100	95300	95300	95300	95300	2
237	20231106	144800	1633444500	95300	95400	95900	95100	567
238	20231106	144700	1579408900	95400	95700	95800	95400	553
239	20231106	144600	1526572900	95700	95700	95700	95700	86
240	20231106	144500	1518342700	95700	95700	95700	95700	2
241	20231106	144400	1518151300	95700	95700	95700	95700	11
242	20231106	144300	1517098600	95800	95700	95800	95700	29
243	20231106	144200	1514320500	95800	95800	95800	95700	21
244	20231106	144100	1512308800	95800	95800	95800	95800	0
245	20231106	144000	1512308800	95800	95800	95800	95800	11
246	20231106	143900	1511255000	95800	95700	95800	95700	4
247	20231106	143800	1510871900	95800	95800	95800	95800	4
248	20231106	143700	1510488700	95800	95800	95800	95800	4
249	20231106	143600	1510105500	95800	95800	95800	95800	12
250	20231106	143500	1508955900	95800	95800	95800	95800	237
251	20231106	143400	1486251300	95800	95700	95800	95700	181
252	20231106	143300	1468919600	95600	95600	95600	95500	127
253	20231106	143200	1456786400	95600	95600	95600	95600	33
254	20231106	143100	1453631600	95600	95600	95600	95600	154
255	20231106	143000	1438909200	95600	95600	95600	95600	3
256	20231106	142900	1438622400	95700	95700	95700	95700	37
257	20231106	142800	1435081500	95800	95800	95800	95800	0
258	20231106	142700	1435081500	95800	95800	95900	95700	63
259	20231106	142600	1429047400	95800	95800	95800	95800	1
260	20231106	142500	1428951600	95900	95800	95900	95800	43
261	20231106	142400	1424829800	95900	95800	95900	95800	4
262	20231106	142300	1424446500	95800	95800	95800	95800	1
263	20231106	142200	1424350700	95800	95800	95800	95800	12
264	20231106	142100	1423201100	95700	95700	95700	95700	30
265	20231106	142000	1420330100	95700	95700	95700	95700	1
266	20231106	141900	1420234400	96100	96100	96100	96100	5
267	20231106	141800	1419753900	96100	96100	96100	96100	0
268	20231106	141700	1419753900	96100	96100	96100	96100	1
269	20231106	141600	1419657800	95500	96100	96100	95500	268
270	20231106	141500	1393968500	96100	96200	96200	96100	30
271	20231106	141400	1391082600	96200	96200	96200	96200	26
272	20231106	141300	1388581400	96200	96200	96200	96200	0
273	20231106	141200	1388581400	96200	96200	96200	96200	0
274	20231106	141100	1388581400	96200	96200	96200	96200	10
275	20231106	141000	1387619400	96200	96200	96200	96200	11
276	20231106	140900	1386561200	96200	96200	96200	96200	35
277	20231106	140800	1383194200	96200	96200	96200	96200	0
278	20231106	140700	1383194200	96200	96200	96200	96200	97
279	20231106	140600	1373862800	96100	96100	96100	96000	63
280	20231106	140500	1367808600	96100	96000	96100	96000	3
281	20231106	140400	1367520500	96100	96100	96100	96100	0
282	20231106	140300	1367520500	96100	96000	96100	96000	28
283	20231106	140200	1364832300	96100	96100	96100	96100	0
284	20231106	140100	1364832300	96100	96100	96100	96100	0
285	20231106	140000	1364832300	96100	96100	96100	96100	0
286	20231106	135900	1364832300	96100	96100	96100	96100	1
287	20231106	135800	1364736200	96100	96100	96100	96100	6
288	20231106	135700	1364159600	96100	96100	96100	96100	3
289	20231106	135600	1363871300	96100	96100	96100	96100	17
290	20231106	135500	1362237600	96100	96100	96100	96100	0
291	20231106	135400	1362237600	96100	96100	96100	96100	15
292	20231106	135300	1360796100	96100	96100	96100	96100	8
293	20231106	135200	1360027300	96100	96200	96200	96100	92
294	20231106	135100	1351181900	96200	96300	96300	96200	37
295	20231106	135000	1347620300	96300	96300	96300	96300	1
296	20231106	134900	1347524000	96200	96200	96200	96200	5
297	20231106	134800	1347043000	96300	96300	96300	96300	10
298	20231106	134700	1346080000	96200	96200	96200	96200	1
299	20231106	134600	1345983800	96200	96200	96200	96200	3
300	20231106	134500	1345695200	96100	96100	96100	96100	104
301	20231106	134400	1335700800	96200	96200	96200	96200	3
302	20231106	134300	1335412200	96200	96200	96200	96200	4
303	20231106	134200	1335027400	96300	96200	96300	96200	27
304	20231106	134100	1332429900	96200	96200	96200	96200	1
305	20231106	134000	1332333700	96300	96300	96300	96300	0
306	20231106	133900	1332333700	96300	96300	96300	96300	2
307	20231106	133800	1332141100	96300	96200	96300	96200	234
308	20231106	133700	1309626600	96200	96200	96200	96200	2
309	20231106	133600	1309434200	96200	96200	96200	96200	2
310	20231106	133500	1309241800	96100	96100	96100	96100	36
311	20231106	133400	1305782200	96100	96100	96100	96100	8
312	20231106	133300	1305013400	96100	96100	96100	96100	5
313	20231106	133200	1304532900	96200	96200	96200	96200	1
314	20231106	133100	1304436700	96200	96200	96200	96200	45
315	20231106	133000	1300107700	96200	96200	96200	96200	10
316	20231106	132900	1299145700	96200	96200	96200	96200	26
317	20231106	132800	1296644500	96200	96200	96200	96200	147
318	20231106	132700	1282503100	96200	96200	96200	96200	1
319	20231106	132600	1282406900	96200	96200	96200	96200	1
320	20231106	132500	1282310700	96100	96200	96200	96100	7
321	20231106	132400	1281637400	96300	96200	96300	96200	3
322	20231106	132300	1281348700	96200	96300	96300	96200	11
323	20231106	132200	1280290400	96300	96300	96300	96300	8
324	20231106	132100	1279520000	96200	96200	96200	96200	121
325	20231106	132000	1267879800	96200	96200	96200	96200	3
326	20231106	131900	1267591200	96100	96200	96200	96100	5
327	20231106	131800	1267110600	96300	96200	96300	96200	9
328	20231106	131700	1266244000	96200	96300	96300	96200	65
329	20231106	131600	1259988900	96200	96100	96200	96100	199
330	20231106	131500	1240845600	96100	96100	96100	96000	183
331	20231106	131400	1223261400	96100	96000	96100	96000	5
332	20231106	131300	1222781300	96000	96000	96000	96000	6
333	20231106	131200	1222205300	96000	96000	96000	96000	8
334	20231106	131100	1221437300	96000	96000	96000	96000	1
335	20231106	131000	1221341300	96000	96000	96000	96000	35
336	20231106	130900	1217981300	96000	96000	96000	95900	36
337	20231106	130800	1214526300	96100	96100	96100	96100	0
338	20231106	130700	1214526300	96100	96100	96100	96100	0
339	20231106	130600	1214526300	96100	96100	96100	96100	29
340	20231106	130500	1211739400	96100	96100	96100	96100	13
341	20231106	130400	1210490100	96100	95900	96100	95900	434
342	20231106	130300	1168854000	95900	95900	95900	95900	10
343	20231106	130200	1167895000	95900	95800	95900	95800	148
344	20231106	130100	1153716100	95800	95800	95800	95800	0
345	20231106	130000	1153716100	95800	95600	95800	95600	58
346	20231106	125900	1148166900	95800	95700	95800	95700	62
347	20231106	125800	1142233300	95800	95800	95800	95800	40
348	20231106	125700	1138401300	95700	95700	95700	95700	0
349	20231106	125600	1138401300	95700	95700	95700	95700	49
350	20231106	125500	1133712000	95800	95700	95800	95700	97
351	20231106	125400	1124424800	95600	95600	95600	95600	5
352	20231106	125300	1123946800	95600	95600	95600	95600	3
353	20231106	125200	1123660000	95700	95700	95700	95700	51
354	20231106	125100	1118779300	95700	95700	95700	95700	5
355	20231106	125000	1118300800	95700	95800	95800	95700	9
356	20231106	124900	1117439300	95700	95700	95700	95700	0
357	20231106	124800	1117439300	95700	95700	95700	95700	5
358	20231106	124700	1116960800	95800	95800	95800	95800	0
359	20231106	124600	1116960800	95800	95800	95800	95800	0
360	20231106	124500	1116960800	95800	95800	95800	95800	14
361	20231106	124400	1115619600	95700	95700	95700	95700	0
362	20231106	124300	1115619600	95700	95700	95700	95700	5
363	20231106	124200	1115141100	95700	95700	95700	95700	1
364	20231106	124100	1115045400	95700	95700	95700	95700	2
365	20231106	124000	1114854000	95700	95700	95700	95700	9
366	20231106	123900	1113992700	95700	95700	95700	95700	1
367	20231106	123800	1113897000	95700	95700	95700	95700	52
368	20231106	123700	1108920600	95700	95700	95700	95700	0
369	20231106	123600	1108920600	95700	95700	95700	95700	0
370	20231106	123500	1108920600	95700	95700	95700	95700	0
371	20231106	123400	1108920600	95700	95700	95700	95700	45
372	20231106	123300	1104614100	95600	95600	95600	95600	72
373	20231106	123200	1097730900	95500	95500	95500	95500	0
374	20231106	123100	1097730900	95500	95500	95500	95500	11
375	20231106	123000	1096680400	95500	95500	95500	95500	119
376	20231106	122900	1085315900	95500	95400	95500	95400	7
377	20231106	122800	1084647900	95400	95400	95400	95400	5
378	20231106	122700	1084170900	95400	95400	95400	95400	0
379	20231106	122600	1084170900	95400	95400	95400	95400	2
380	20231106	122500	1083980100	95400	95400	95400	95400	5
381	20231106	122400	1083503100	95400	95400	95400	95400	20
382	20231106	122300	1081595100	95500	95500	95500	95500	16
383	20231106	122200	1080067100	95400	95400	95400	95400	1
384	20231106	122100	1079971700	95300	95300	95300	95300	0
385	20231106	122000	1079971700	95300	95300	95300	95300	32
386	20231106	121900	1076922100	95300	95300	95300	95300	10
387	20231106	121800	1075969100	95400	95400	95400	95400	43
388	20231106	121700	1071866900	95400	95400	95400	95400	0
389	20231106	121600	1071866900	95400	95300	95400	95300	65
390	20231106	121500	1065666400	95400	95400	95400	95400	0
391	20231106	121400	1065666400	95400	95500	95500	95400	79
392	20231106	121300	1058129700	95400	95400	95400	95400	0
393	20231106	121200	1058129700	95400	95400	95400	95400	4
394	20231106	121100	1057748100	95400	95400	95400	95400	10
395	20231106	121000	1056794100	95400	95400	95400	95400	4
396	20231106	120900	1056412500	95500	95500	95500	95500	28
397	20231106	120800	1053738500	95500	95400	95500	95400	27
398	20231106	120700	1051162400	95400	95500	95500	95400	33
399	20231106	120600	1048011400	95400	95400	95400	95400	31
400	20231106	120500	1045054000	95400	95500	95500	95400	23
401	20231106	120400	1042857600	95500	95500	95500	95500	1
402	20231106	120300	1042762100	95500	95600	95600	95500	117
403	20231106	120200	1031580000	95600	95500	95600	95500	13
404	20231106	120100	1030337400	95500	95500	95500	95500	0
405	20231106	120000	1030337400	95500	95500	95500	95500	18
406	20231106	115900	1028618400	95500	95500	95500	95500	0
407	20231106	115800	1028618400	95500	95500	95500	95500	0
408	20231106	115700	1028618400	95500	95500	95500	95500	5
409	20231106	115600	1028140900	95500	95500	95500	95500	0
410	20231106	115500	1028140900	95500	95500	95500	95500	12
411	20231106	115400	1026994900	95500	95600	95600	95500	7
412	20231106	115300	1026326200	95600	95600	95600	95600	2
413	20231106	115200	1026135000	95600	95600	95600	95600	12
414	20231106	115100	1024987800	95600	95600	95600	95600	0
415	20231106	115000	1024987800	95600	95600	95600	95600	0
416	20231106	114900	1024987800	95600	95600	95600	95600	4
417	20231106	114800	1024605400	95600	95600	95600	95600	1
418	20231106	114700	1024509800	95700	95700	95700	95700	0
419	20231106	114600	1024509800	95700	95700	95700	95700	0
420	20231106	114500	1024509800	95700	95600	95700	95600	6
421	20231106	114400	1023936000	95600	95500	95600	95500	7
422	20231106	114300	1023267400	95700	95700	95700	95700	0
423	20231106	114200	1023267400	95700	95700	95700	95700	0
424	20231106	114100	1023267400	95700	95700	95700	95700	0
425	20231106	114000	1023267400	95700	95700	95700	95700	0
426	20231106	113900	1023267400	95700	95500	95700	95500	100
427	20231106	113800	1013713800	95400	95400	95400	95400	2
428	20231106	113700	1013523000	95300	95300	95300	95300	5
429	20231106	113600	1013046500	95400	95400	95400	95400	4
430	20231106	113500	1012664900	95200	95200	95200	95200	46
431	20231106	113400	1008285700	95200	95400	95400	95200	235
432	20231106	113300	985888700	95400	95400	95400	95400	11
433	20231106	113200	984839300	95400	95400	95400	95400	0
434	20231106	113100	984839300	95400	95400	95400	95400	44
435	20231106	113000	980641700	95400	95400	95400	95400	0
436	20231106	112900	980641700	95400	95400	95400	95400	14
437	20231106	112800	979306100	95400	95500	95500	95400	79
438	20231106	112700	971764700	95500	95500	95500	95500	0
439	20231106	112600	971764700	95500	95500	95500	95500	5
440	20231106	112500	971287200	95500	95500	95500	95500	15
441	20231106	112400	969854700	95600	95600	95600	95600	1
442	20231106	112300	969759100	95500	95500	95500	95500	39
443	20231106	112200	966034600	95500	95500	95500	95500	39
444	20231106	112100	962310100	95500	95500	95500	95500	12
445	20231106	112000	961164100	95500	95400	95500	95400	175
446	20231106	111900	944462900	95400	95400	95400	95400	41
447	20231106	111800	940551500	95300	95400	95400	95300	35
448	20231106	111700	937214100	95500	95500	95500	95500	0
449	20231106	111600	937214100	95500	95500	95500	95500	5
450	20231106	111500	936736600	95500	95400	95500	95400	8
451	20231106	111400	935973100	95400	95500	95500	95400	63
452	20231106	111300	929961400	95500	95500	95500	95500	0
453	20231106	111200	929961400	95500	95500	95500	95500	1
454	20231106	111100	929865900	95600	95600	95600	95600	0
455	20231106	111000	929865900	95600	95600	95600	95600	1
456	20231106	110900	929770300	95600	95500	95600	95500	11
457	20231106	110800	928719700	95300	95400	95400	95300	8
458	20231106	110700	927957200	95300	95300	95300	95300	41
459	20231106	110600	924049900	95300	95400	95400	95300	52
460	20231106	110500	919089300	95400	95500	95500	95400	51
461	20231106	110400	914223800	95500	95500	95500	95500	50
462	20231106	110300	909448800	95300	95400	95400	95300	156
463	20231106	110200	894571300	95400	95400	95400	95400	163
464	20231106	110100	879021100	95500	95500	95500	95500	0
465	20231106	110000	879021100	95500	95600	95600	95500	4
466	20231106	105900	878639000	95500	95500	95500	95400	57
467	20231106	105800	873196700	95500	95500	95500	95500	6
468	20231106	105700	872623700	95500	95500	95500	95500	11
469	20231106	105600	871573200	95500	95600	95600	95500	106
470	20231106	105500	861449600	95600	95600	95600	95600	10
471	20231106	105400	860493600	95600	95600	95600	95600	12
472	20231106	105300	859346400	95500	95700	95700	95500	114
473	20231106	105200	848450500	95700	95700	95700	95700	0
474	20231106	105100	848450500	95700	95700	95700	95700	0
475	20231106	105000	848450500	95700	95700	95700	95700	2
476	20231106	104900	848259100	95600	95600	95600	95600	0
477	20231106	104800	848259100	95600	95700	95700	95600	21
478	20231106	104700	846251300	95700	95700	95700	95700	0
479	20231106	104600	846251300	95700	95700	95700	95700	72
480	20231106	104500	839360900	95700	95700	95700	95700	70
481	20231106	104400	832661900	95700	95700	95700	95700	3
482	20231106	104300	832374800	95700	95800	95800	95700	22
483	20231106	104200	830269200	95700	95700	95700	95700	1
484	20231106	104100	830173500	95800	95800	95800	95800	50
485	20231106	104000	825383500	95800	95700	95800	95700	210
486	20231106	103900	805277300	95600	95600	95600	95500	308
487	20231106	103800	775854400	95600	95600	95600	95600	17
488	20231106	103700	774229200	95600	95600	95600	95600	2
489	20231106	103600	774038000	95600	95600	95600	95600	35
490	20231106	103500	770692000	95600	95600	95600	95600	0
491	20231106	103400	770692000	95600	95600	95600	95600	6
492	20231106	103300	770118400	95600	95600	95600	95600	200
493	20231106	103200	750998400	95700	95600	95700	95600	4
494	20231106	103100	750615900	95700	95700	95700	95700	1
495	20231106	103000	750520200	95700	95700	95700	95700	136
496	20231106	102900	737505000	95700	95700	95700	95700	30
497	20231106	102800	734634000	95800	95800	95800	95800	0
498	20231106	102700	734634000	95800	95800	95800	95800	39
499	20231106	102600	730897800	95800	95800	95800	95800	10
500	20231106	102500	729939800	95700	95700	95700	95700	0
501	20231106	102400	729939800	95700	95700	95700	95700	17
502	20231106	102300	728312900	95700	95700	95700	95700	5
503	20231106	102200	727834400	95600	95600	95600	95600	10
504	20231106	102100	726878400	95600	95600	95600	95600	0
505	20231106	102000	726878400	95600	95600	95600	95600	6
506	20231106	101900	726304800	95600	95800	95800	95600	51
507	20231106	101800	721421000	95900	95900	95900	95900	10
508	20231106	101700	720462000	96000	95800	96000	95800	9
509	20231106	101600	719599400	95800	95800	95800	95800	1
510	20231106	101500	719503600	95800	95800	95800	95800	58
511	20231106	101400	713947200	95800	95900	95900	95800	73
512	20231106	101300	706952800	95800	95900	95900	95800	44
513	20231106	101200	702733300	95900	95900	95900	95900	12
514	20231106	101100	701582500	95900	95900	95900	95900	2
515	20231106	101000	701390700	95700	95700	95700	95700	0
516	20231106	100900	701390700	95700	95700	95700	95700	0
517	20231106	100800	701390700	95700	95800	95800	95700	160
518	20231106	100700	686069900	95900	95900	95900	95900	4
519	20231106	100600	685686300	96100	96100	96100	96100	3
520	20231106	100500	685398000	96100	96100	96100	96100	60
521	20231106	100400	679632000	96100	96000	96100	96000	151
522	20231106	100300	665122100	95800	95900	95900	95800	48
523	20231106	100200	660519100	96000	96000	96000	96000	16
524	20231106	100100	658983100	96000	96100	96100	96000	11
525	20231106	100000	657927000	96100	95900	96100	95900	2
526	20231106	095900	657735000	96000	96000	96000	96000	1
527	20231106	095800	657639000	96000	96000	96000	95900	52
528	20231106	095700	652652000	95900	95900	95900	95900	29
529	20231106	095600	649870900	96000	96100	96100	96000	13
530	20231106	095500	648622800	96100	96100	96100	96100	20
531	20231106	095400	646700800	96100	96100	96100	95900	23
532	20231106	095300	644490900	96000	96000	96000	96000	22
533	20231106	095200	642378900	95900	96100	96100	95900	59
534	20231106	095100	636710800	96000	95900	96000	95900	550
535	20231106	095000	583911200	95900	95900	95900	95900	10
536	20231106	094900	582952200	95900	95900	95900	95900	11
537	20231106	094800	581897300	95900	95800	96000	95800	567
538	20231106	094700	527564100	95700	95600	95700	95600	132
539	20231106	094600	514931800	95600	95500	95600	95500	71
540	20231106	094500	508144500	95600	95600	95600	95600	48
541	20231106	094400	503555700	95500	95400	95500	95400	13
542	20231106	094300	502314800	95400	95400	95400	95400	0
543	20231106	094200	502314800	95400	95500	95500	95400	26
544	20231106	094100	499833400	95600	95600	95600	95600	20
545	20231106	094000	497921400	95600	95600	95600	95600	1
546	20231106	093900	497825800	95600	95700	95700	95600	27
547	20231106	093800	495244400	95700	95700	95700	95700	23
548	20231106	093700	493043300	95700	95600	95700	95600	15
549	20231106	093600	491607900	95500	95600	95600	95500	35
550	20231106	093500	488262000	95700	95700	95700	95700	1
551	20231106	093400	488166300	95700	95700	95700	95700	2
552	20231106	093300	487974900	95700	95700	95700	95700	21
553	20231106	093200	485965200	95500	95500	95500	95500	0
554	20231106	093100	485965200	95500	95700	95800	95500	401
555	20231106	093000	447618400	95600	95600	95600	95600	181
556	20231106	092900	430314800	95500	95500	95500	95500	3
557	20231106	092800	430028300	95500	95500	95500	95500	1
558	20231106	092700	429932800	95500	95500	95500	95500	1473
559	20231106	092600	289261300	95400	95200	95400	95200	196
560	20231106	092500	270563900	95300	95300	95300	95300	7
561	20231106	092400	269896800	95300	95300	95300	95300	1
562	20231106	092300	269801500	95400	95400	95400	95400	0
563	20231106	092200	269801500	95400	95400	95400	95400	27
564	20231106	092100	267225700	95400	95100	95400	95100	72
565	20231106	092000	260358200	95000	94800	95000	94800	13
566	20231106	091900	259123500	94800	94800	94800	94800	3
567	20231106	091800	258839100	94800	94800	94800	94700	113
568	20231106	091700	248137700	94700	94700	94800	94700	9
569	20231106	091600	247285200	94700	94800	94800	94700	16
570	20231106	091500	245768900	94800	94800	94800	94800	140
571	20231106	091400	232496900	94800	94800	94800	94700	295
572	20231106	091300	204538400	94900	95000	95000	94900	461
573	20231106	091200	160781400	94900	94900	94900	94900	1
574	20231106	091100	160686500	94900	95200	95500	94900	281
575	20231106	091000	133960500	95200	95300	95300	95200	6
576	20231106	090900	133389200	94800	95200	95300	94800	146
577	20231106	090800	119525500	95300	95100	95300	95100	32
578	20231106	090700	116477800	95000	95200	95200	95000	328
579	20231106	090600	85302400	95300	95300	95400	95300	113
580	20231106	090500	74523200	95500	95500	95500	95500	0
581	20231106	090400	74523200	95500	95600	95600	95500	81
582	20231106	090300	66787600	95800	95800	95800	95800	85
583	20231106	090200	58644600	95800	95700	95900	95700	201
584	20231106	090100	39388800	95100	95400	95800	95100	227
585	20231106	090000	17702100	95400	95100	95400	95100	186