KissMeData/004690/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	184300	699519800	93700	93700	93700	93700	43
3	20231108	184200	699519800	93700	93700	93700	93700	0
4	20231108	184100	699519800	93700	93700	93700	93700	0
5	20231108	184000	699519800	93700	93700	93700	93700	0
6	20231108	183900	699519800	93700	93700	93700	93700	0
7	20231108	183800	699519800	93700	93700	93700	93700	0
8	20231108	183700	699519800	93700	93700	93700	93700	0
9	20231108	183600	699519800	93700	93700	93700	93700	0
10	20231108	183500	699519800	93700	93700	93700	93700	0
11	20231108	183400	699519800	93700	93700	93700	93700	0
12	20231108	183300	699519800	93700	93700	93700	93700	0
13	20231108	183200	699519800	93700	93700	93700	93700	0
14	20231108	183100	699519800	93700	93700	93700	93700	0
15	20231108	183000	699519800	93700	93700	93700	93700	0
16	20231108	182900	699519800	93700	93700	93700	93700	0
17	20231108	182800	699519800	93700	93700	93700	93700	0
18	20231108	182700	699519800	93700	93700	93700	93700	0
19	20231108	182600	699519800	93700	93700	93700	93700	0
20	20231108	182500	699519800	93700	93700	93700	93700	0
21	20231108	182400	699519800	93700	93700	93700	93700	0
22	20231108	182300	699519800	93700	93700	93700	93700	0
23	20231108	182200	699519800	93700	93700	93700	93700	0
24	20231108	182100	699519800	93700	93700	93700	93700	0
25	20231108	182000	699519800	93700	93700	93700	93700	0
26	20231108	181900	699519800	93700	93700	93700	93700	0
27	20231108	181800	699519800	93700	93700	93700	93700	0
28	20231108	181700	699519800	93700	93700	93700	93700	0
29	20231108	181600	699519800	93700	93700	93700	93700	0
30	20231108	181500	699519800	93700	93700	93700	93700	0
31	20231108	181400	699519800	93700	93700	93700	93700	0
32	20231108	181300	699519800	93700	93700	93700	93700	43
33	20231108	181200	699519800	93700	93700	93700	93700	0
34	20231108	181100	699519800	93700	93700	93700	93700	0
35	20231108	181000	699519800	93700	93700	93700	93700	0
36	20231108	180900	699519800	93700	93700	93700	93700	0
37	20231108	180800	699519800	93700	93700	93700	93700	0
38	20231108	180700	699519800	93700	93700	93700	93700	0
39	20231108	180600	699519800	93700	93700	93700	93700	0
40	20231108	180500	699519800	93700	93700	93700	93700	0
41	20231108	180400	699519800	93700	93700	93700	93700	0
42	20231108	180300	699519800	93700	93700	93700	93700	0
43	20231108	180200	699519800	93700	93700	93700	93700	0
44	20231108	180100	699519800	93700	93700	93700	93700	0
45	20231108	180000	699519800	93700	93700	93700	93700	0
46	20231108	175900	699519800	93700	93700	93700	93700	0
47	20231108	175800	699519800	93700	93700	93700	93700	0
48	20231108	175700	699519800	93700	93700	93700	93700	0
49	20231108	175600	699519800	93700	93700	93700	93700	0
50	20231108	175500	699519800	93700	93700	93700	93700	0
51	20231108	175400	699519800	93700	93700	93700	93700	0
52	20231108	175300	699519800	93700	93700	93700	93700	0
53	20231108	175200	699519800	93700	93700	93700	93700	0
54	20231108	175100	699519800	93700	93700	93700	93700	0
55	20231108	175000	699519800	93700	93700	93700	93700	0
56	20231108	174900	699519800	93700	93700	93700	93700	0
57	20231108	174800	699519800	93700	93700	93700	93700	0
58	20231108	174700	699519800	93700	93700	93700	93700	0
59	20231108	174600	699519800	93700	93700	93700	93700	0
60	20231108	174500	699519800	93700	93700	93700	93700	0
61	20231108	174400	699519800	93700	93700	93700	93700	0
62	20231108	174300	699519800	93700	93700	93700	93700	43
63	20231108	174200	699519800	93700	93700	93700	93700	0
64	20231108	174100	699519800	93700	93700	93700	93700	0
65	20231108	174000	699519800	93700	93700	93700	93700	0
66	20231108	173900	699519800	93700	93700	93700	93700	0
67	20231108	173800	699519800	93700	93700	93700	93700	0
68	20231108	173700	699519800	93700	93700	93700	93700	0
69	20231108	173600	699519800	93700	93700	93700	93700	0
70	20231108	173500	699519800	93700	93700	93700	93700	0
71	20231108	173400	699519800	93700	93700	93700	93700	0
72	20231108	173300	699519800	93700	93700	93700	93700	0
73	20231108	173200	699519800	93700	93700	93700	93700	0
74	20231108	173100	699519800	93700	93700	93700	93700	0
75	20231108	173000	699519800	93700	93700	93700	93700	0
76	20231108	172900	699519800	93700	93700	93700	93700	0
77	20231108	172800	699519800	93700	93700	93700	93700	0
78	20231108	172700	699519800	93700	93700	93700	93700	0
79	20231108	172600	699519800	93700	93700	93700	93700	0
80	20231108	172500	699519800	93700	93700	93700	93700	0
81	20231108	172400	699519800	93700	93700	93700	93700	0
82	20231108	172300	699519800	93700	93700	93700	93700	0
83	20231108	172200	699519800	93700	93700	93700	93700	0
84	20231108	172100	699519800	93700	93700	93700	93700	0
85	20231108	172000	699519800	93700	93700	93700	93700	0
86	20231108	171900	699519800	93700	93700	93700	93700	0
87	20231108	171800	699519800	93700	93700	93700	93700	0
88	20231108	171700	699519800	93700	93700	93700	93700	0
89	20231108	171600	699519800	93700	93700	93700	93700	0
90	20231108	171500	699519800	93700	93700	93700	93700	0
91	20231108	171400	699519800	93700	93700	93700	93700	0
92	20231108	171300	699519800	93700	93700	93700	93700	43
93	20231108	171200	699519800	93700	93700	93700	93700	0
94	20231108	171100	699519800	93700	93700	93700	93700	0
95	20231108	171000	699519800	93700	93700	93700	93700	0
96	20231108	170900	699519800	93700	93700	93700	93700	0
97	20231108	170800	699519800	93700	93700	93700	93700	0
98	20231108	170700	699519800	93700	93700	93700	93700	0
99	20231108	170600	699519800	93700	93700	93700	93700	0
100	20231108	170500	699519800	93700	93700	93700	93700	0
101	20231108	170400	699519800	93700	93700	93700	93700	0
102	20231108	170300	699519800	93700	93700	93700	93700	0
103	20231108	170200	699519800	93700	93700	93700	93700	0
104	20231108	170100	699519800	93700	93700	93700	93700	0
105	20231108	170000	699519800	93700	93700	93700	93700	0
106	20231108	165900	699519800	93700	93700	93700	93700	0
107	20231108	165800	699519800	93700	93700	93700	93700	0
108	20231108	165700	699519800	93700	93700	93700	93700	0
109	20231108	165600	699519800	93700	93700	93700	93700	0
110	20231108	165500	699519800	93700	93700	93700	93700	0
111	20231108	165400	699519800	93700	93700	93700	93700	0
112	20231108	165300	699519800	93700	93700	93700	93700	0
113	20231108	165200	699519800	93700	93700	93700	93700	0
114	20231108	165100	699519800	93700	93700	93700	93700	0
115	20231108	165000	699519800	93700	93700	93700	93700	0
116	20231108	164900	699519800	93700	93700	93700	93700	0
117	20231108	164800	699519800	93700	93700	93700	93700	0
118	20231108	164700	699519800	93700	93700	93700	93700	0
119	20231108	164600	699519800	93700	93700	93700	93700	0
120	20231108	164500	699519800	93700	93700	93700	93700	0
121	20231108	164400	699519800	93700	93700	93700	93700	0
122	20231108	164300	699519800	93700	93700	93700	93700	43
123	20231108	164200	699519800	93700	93700	93700	93700	0
124	20231108	164100	699519800	93700	93700	93700	93700	0
125	20231108	164000	699519800	93700	93700	93700	93700	0
126	20231108	163900	699519800	93700	93700	93700	93700	0
127	20231108	163800	699519800	93700	93700	93700	93700	0
128	20231108	163700	699519800	93700	93700	93700	93700	0
129	20231108	163600	699519800	93700	93700	93700	93700	0
130	20231108	163500	699519800	93700	93700	93700	93700	0
131	20231108	163400	699519800	93700	93700	93700	93700	0
132	20231108	163300	699519800	93700	93700	93700	93700	0
133	20231108	163200	699519800	93700	93700	93700	93700	0
134	20231108	163100	699519800	93700	93700	93700	93700	0
135	20231108	163000	699519800	93700	93700	93700	93700	0
136	20231108	162900	699519800	93700	93700	93700	93700	0
137	20231108	162800	699519800	93700	93700	93700	93700	0
138	20231108	162700	699519800	93700	93700	93700	93700	0
139	20231108	162600	699519800	93700	93700	93700	93700	0
140	20231108	162500	699519800	93700	93700	93700	93700	0
141	20231108	162400	699519800	93700	93700	93700	93700	0
142	20231108	162300	699519800	93700	93700	93700	93700	0
143	20231108	162200	699519800	93700	93700	93700	93700	0
144	20231108	162100	699519800	93700	93700	93700	93700	0
145	20231108	162000	699519800	93700	93700	93700	93700	0
146	20231108	161900	699519800	93700	93700	93700	93700	0
147	20231108	161800	699519800	93700	93700	93700	93700	0
148	20231108	161700	699519800	93700	93700	93700	93700	0
149	20231108	161600	699519800	93700	93700	93700	93700	0
150	20231108	161500	699519800	93700	93700	93700	93700	0
151	20231108	161400	699519800	93700	93700	93700	93700	0
152	20231108	161300	699519800	93700	93700	93700	93700	43
153	20231108	161200	699519800	93700	93700	93700	93700	0
154	20231108	161100	699519800	93700	93700	93700	93700	0
155	20231108	161000	699519800	93700	93700	93700	93700	0
156	20231108	160900	699519800	93700	93700	93700	93700	0
157	20231108	160800	699519800	93700	93700	93700	93700	0
158	20231108	160700	699519800	93700	93700	93700	93700	0
159	20231108	160600	699519800	93700	93700	93700	93700	0
160	20231108	160500	699519800	93700	93700	93700	93700	0
161	20231108	160400	699519800	93700	93700	93700	93700	0
162	20231108	160300	699519800	93700	93700	93700	93700	0
163	20231108	160200	699519800	93700	93700	93700	93700	0
164	20231108	160100	699519800	93700	93700	93700	93700	0
165	20231108	160000	699519800	93700	93700	93700	93700	0
166	20231108	155900	699519800	93700	93700	93700	93700	0
167	20231108	155800	699519800	93700	93700	93700	93700	0
168	20231108	155700	699519800	93700	93700	93700	93700	0
169	20231108	155600	699519800	93700	93700	93700	93700	0
170	20231108	155500	699519800	93700	93700	93700	93700	0
171	20231108	155400	699519800	93700	93700	93700	93700	0
172	20231108	155300	699519800	93700	93700	93700	93700	0
173	20231108	155200	699519800	93700	93700	93700	93700	0
174	20231108	155100	699519800	93700	93700	93700	93700	0
175	20231108	155000	699519800	93700	93700	93700	93700	0
176	20231108	154900	699519800	93700	93700	93700	93700	0
177	20231108	154800	699519800	93700	93700	93700	93700	0
178	20231108	154700	699519800	93700	93700	93700	93700	0
179	20231108	154600	699519800	93700	93700	93700	93700	0
180	20231108	154500	699519800	93700	93700	93700	93700	0
181	20231108	154400	699519800	93700	93700	93700	93700	0
182	20231108	154300	699519800	93700	93700	93700	93700	43
183	20231108	154200	699519800	93700	93700	93700	93700	0
184	20231108	154100	699519800	93700	93700	93700	93700	0
185	20231108	154000	699519800	93700	93700	93700	93700	0
186	20231108	153900	699519800	93700	93700	93700	93700	0
187	20231108	153800	699519800	93700	93700	93700	93700	0
188	20231108	153700	699519800	93700	93700	93700	93700	0
189	20231108	153600	699519800	93700	93700	93700	93700	0
190	20231108	153500	699519800	93700	93700	93700	93700	0
191	20231108	153400	699519800	93700	93700	93700	93700	0
192	20231108	153300	699519800	93700	93700	93700	93700	0
193	20231108	153200	699519800	93700	93700	93700	93700	0
194	20231108	153100	699519800	93700	93700	93700	93700	0
195	20231108	153000	699519800	93700	93700	93700	93700	43
196	20231108	152900	695490700	93800	93800	93800	93800	0
197	20231108	152800	695490700	93800	93800	93800	93800	0
198	20231108	152700	695490700	93800	93800	93800	93800	0
199	20231108	152600	695490700	93800	93800	93800	93800	0
200	20231108	152500	695490700	93800	93800	93800	93800	0
201	20231108	152400	695490700	93800	93800	93800	93800	0
202	20231108	152300	695490700	93800	93800	93800	93800	0
203	20231108	152200	695490700	93800	93800	93800	93800	0
204	20231108	152100	695490700	93800	93800	93800	93800	0
205	20231108	152000	695490700	93800	93800	93800	93800	0
206	20231108	151900	695490700	93800	93700	93800	93700	9
207	20231108	151800	694646600	93700	94000	94000	93700	79
208	20231108	151700	687229500	93900	93900	93900	93900	48
209	20231108	151600	682722300	94000	94000	94000	94000	66
210	20231108	151500	676518300	93900	93800	93900	93800	63
211	20231108	151400	670606100	93700	93800	93800	93700	26
212	20231108	151300	668167400	93800	93800	93800	93800	14
213	20231108	151200	666854200	93800	93800	93800	93800	0
214	20231108	151100	666854200	93800	93800	93800	93800	40
215	20231108	151000	663102200	93800	93700	93800	93700	32
216	20231108	150900	660100900	93800	93800	93800	93800	0
217	20231108	150800	660100900	93800	93800	93800	93800	0
218	20231108	150700	660100900	93800	93800	93800	93800	1
219	20231108	150600	660007100	93800	94000	94000	93800	27
220	20231108	150500	657474100	94000	93900	94000	93900	53
221	20231108	150400	652496300	93900	93900	93900	93900	0
222	20231108	150300	652496300	93900	93900	93900	93900	1
223	20231108	150200	652402400	93900	93900	93900	93900	0
224	20231108	150100	652402400	93900	94000	94000	93900	10
225	20231108	150000	651462500	93800	93800	93800	93800	2
226	20231108	145900	651274900	93800	93800	93800	93800	2
227	20231108	145800	651087300	93800	93800	93800	93800	0
228	20231108	145700	651087300	93800	94000	94000	93800	22
229	20231108	145600	649021300	93900	93900	93900	93900	10
230	20231108	145500	648082300	93700	93800	93800	93700	2
231	20231108	145400	647894800	93700	93700	93700	93700	1
232	20231108	145300	647801100	93700	93800	93800	93700	17
233	20231108	145200	646206600	93900	93900	93900	93900	0
234	20231108	145100	646206600	93900	93900	93900	93900	0
235	20231108	145000	646206600	93900	93900	93900	93900	4
236	20231108	144900	645831000	93700	93800	93800	93700	11
237	20231108	144800	644799300	93700	93700	93700	93700	1
238	20231108	144700	644705600	93700	93700	93700	93700	1
239	20231108	144600	644611900	93700	93700	93700	93700	6
240	20231108	144500	644049700	93700	93800	93800	93700	17
241	20231108	144400	642455200	93800	93800	93800	93800	0
242	20231108	144300	642455200	93800	93800	93800	93800	0
243	20231108	144200	642455200	93800	93800	93800	93800	1
244	20231108	144100	642361400	93800	93700	93800	93700	120
245	20231108	144000	631105500	93800	93800	93800	93800	88
246	20231108	143900	622851100	93900	93900	93900	93900	0
247	20231108	143800	622851100	93900	93900	93900	93900	20
248	20231108	143700	620973100	93800	93800	93800	93800	187
249	20231108	143600	603432500	93900	94000	94000	93900	282
250	20231108	143500	576949400	94000	94000	94000	94000	0
251	20231108	143400	576949400	94000	94000	94000	94000	1
252	20231108	143300	576855400	94000	94000	94000	94000	1
253	20231108	143200	576761400	94000	94000	94000	94000	12
254	20231108	143100	575633400	94000	94000	94000	94000	46
255	20231108	143000	571309400	94000	94000	94000	94000	0
256	20231108	142900	571309400	94000	94000	94000	94000	0
257	20231108	142800	571309400	94000	94000	94000	94000	0
258	20231108	142700	571309400	94000	94000	94000	94000	1
259	20231108	142600	571215400	94100	94100	94100	94100	42
260	20231108	142500	567263200	94400	94300	94400	94300	2
261	20231108	142400	567074500	94200	94100	94200	94100	2
262	20231108	142300	566886200	94100	94100	94100	94100	6
263	20231108	142200	566321600	94100	94100	94100	94100	0
264	20231108	142100	566321600	94100	94100	94100	94100	15
265	20231108	142000	564910100	94100	94100	94100	94100	1
266	20231108	141900	564816000	94100	94300	94300	94100	50
267	20231108	141800	560105100	94400	94300	94400	94300	32
268	20231108	141700	557086500	94300	94300	94300	94300	11
269	20231108	141600	556049200	94300	94300	94300	94300	0
270	20231108	141500	556049200	94300	94300	94300	94300	0
271	20231108	141400	556049200	94300	94300	94300	94300	0
272	20231108	141300	556049200	94300	94300	94300	94300	1
273	20231108	141200	555954900	94300	94300	94300	94300	0
274	20231108	141100	555954900	94300	94400	94400	94300	33
275	20231108	141000	552840900	94300	94300	94300	94300	35
276	20231108	140900	549540400	94300	94300	94300	94300	9
277	20231108	140800	548691700	94300	94300	94300	94300	3
278	20231108	140700	548408800	94300	94300	94300	94300	1
279	20231108	140600	548314500	94200	94200	94200	94200	2
280	20231108	140500	548126100	94200	94200	94200	94200	1
281	20231108	140400	548031900	94300	94300	94300	94300	1
282	20231108	140300	547937600	94400	94400	94400	94400	0
283	20231108	140200	547937600	94400	94300	94400	94300	15
284	20231108	140100	546522300	94100	94100	94100	94100	0
285	20231108	140000	546522300	94100	94100	94100	94100	1
286	20231108	135900	546428200	94200	94200	94200	94200	1
287	20231108	135800	546334000	94400	94400	94400	94400	0
288	20231108	135700	546334000	94400	94400	94400	94400	40
289	20231108	135600	542558000	94400	94400	94400	94400	0
290	20231108	135500	542558000	94400	94400	94400	94400	0
291	20231108	135400	542558000	94400	94400	94400	94400	8
292	20231108	135300	541802800	94000	94000	94000	94000	1
293	20231108	135200	541708800	94100	94100	94100	94100	0
294	20231108	135100	541708800	94100	94100	94100	94100	0
295	20231108	135000	541708800	94100	94100	94100	94100	139
296	20231108	134900	528628900	94100	94100	94100	94100	0
297	20231108	134800	528628900	94100	94100	94100	94100	1
298	20231108	134700	528534800	94000	94000	94000	94000	0
299	20231108	134600	528534800	94000	94100	94300	94000	39
300	20231108	134500	524857700	94100	94100	94100	94100	1
301	20231108	134400	524763600	94000	94000	94000	94000	0
302	20231108	134300	524763600	94000	94000	94000	94000	3
303	20231108	134200	524481600	94000	94000	94000	94000	0
304	20231108	134100	524481600	94000	94000	94000	94000	24
305	20231108	134000	522225600	94000	94000	94000	94000	1
306	20231108	133900	522131600	94000	94000	94000	94000	0
307	20231108	133800	522131600	94000	94000	94000	94000	0
308	20231108	133700	522131600	94000	94000	94000	94000	0
309	20231108	133600	522131600	94000	94000	94000	94000	0
310	20231108	133500	522131600	94000	94000	94000	94000	0
311	20231108	133400	522131600	94000	94000	94000	94000	0
312	20231108	133300	522131600	94000	94100	94100	94000	176
313	20231108	133200	505570300	94100	94100	94100	94100	1
314	20231108	133100	505476200	94100	94100	94100	94100	1
315	20231108	133000	505382100	94500	94500	94500	94500	2
316	20231108	132900	505193100	94500	94500	94500	94500	0
317	20231108	132800	505193100	94500	94500	94500	94500	0
318	20231108	132700	505193100	94500	94500	94500	94500	78
319	20231108	132600	497822100	94500	94500	94500	94500	2
320	20231108	132500	497633100	94500	94500	94500	94500	1
321	20231108	132400	497538600	94600	94600	94600	94600	0
322	20231108	132300	497538600	94600	94400	94600	94400	110
323	20231108	132200	487144700	94400	94400	94400	94400	16
324	20231108	132100	485634300	94400	94400	94400	94400	2
325	20231108	132000	485445500	94500	94400	94500	94400	9
326	20231108	131900	484595100	94400	94400	94500	94400	57
327	20231108	131800	479214200	94300	94200	94300	94200	3
328	20231108	131700	478931400	94100	94100	94100	94100	1
329	20231108	131600	478837300	94000	94100	94100	94000	22
330	20231108	131500	476769100	94000	94000	94000	94000	8
331	20231108	131400	476017100	94400	94400	94400	94400	0
332	20231108	131300	476017100	94400	94000	94400	94000	17
333	20231108	131200	474414400	94000	94000	94000	94000	0
334	20231108	131100	474414400	94000	94000	94000	94000	0
335	20231108	131000	474414400	94000	94100	94100	94000	38
336	20231108	130900	470838900	94100	94100	94100	94100	0
337	20231108	130800	470838900	94100	94100	94100	94100	1
338	20231108	130700	470744800	94000	94000	94000	94000	0
339	20231108	130600	470744800	94000	94000	94000	94000	1
340	20231108	130500	470650800	94000	94000	94000	94000	0
341	20231108	130400	470650800	94000	94000	94000	94000	1
342	20231108	130300	470556800	94400	94400	94400	94400	0
343	20231108	130200	470556800	94400	94400	94400	94400	0
344	20231108	130100	470556800	94400	94400	94400	94400	3
345	20231108	130000	470273600	94400	94000	94400	94000	2
346	20231108	125900	470085200	94500	94400	94500	94400	24
347	20231108	125800	467817400	94500	94500	94500	94500	11
348	20231108	125700	466777900	94500	94300	94500	94000	262
349	20231108	125600	442084200	94200	94100	94200	94100	370
350	20231108	125500	407257700	94000	94100	94100	94000	2
351	20231108	125400	407069600	94100	94000	94100	94000	107
352	20231108	125300	397011500	94000	94000	94000	94000	1
353	20231108	125200	396917500	94100	94100	94100	94100	0
354	20231108	125100	396917500	94100	94100	94100	94100	0
355	20231108	125000	396917500	94100	94100	94100	94100	3
356	20231108	124900	396635200	94100	94000	94100	94000	4
357	20231108	124800	396258900	94100	94100	94100	94100	0
358	20231108	124700	396258900	94100	94100	94100	94100	5
359	20231108	124600	395788400	94000	94000	94000	94000	1
360	20231108	124500	395694400	94000	94000	94000	94000	0
361	20231108	124400	395694400	94000	94000	94000	94000	1
362	20231108	124300	395600400	94000	94000	94000	94000	4
363	20231108	124200	395224400	94000	94000	94000	94000	1
364	20231108	124100	395130400	94000	94000	94000	94000	0
365	20231108	124000	395130400	94000	94000	94000	94000	0
366	20231108	123900	395130400	94000	94000	94000	94000	0
367	20231108	123800	395130400	94000	94000	94000	94000	40
368	20231108	123700	391370400	93900	93900	93900	93900	0
369	20231108	123600	391370400	93900	94100	94100	93900	6
370	20231108	123500	390806700	94100	94100	94100	94000	111
371	20231108	123400	380362300	94100	94100	94100	94100	111
372	20231108	123300	369917200	94100	94100	94100	94100	1
373	20231108	123200	369823100	94000	94000	94000	94000	0
374	20231108	123100	369823100	94000	94000	94000	94000	1
375	20231108	123000	369729100	94000	94000	94000	94000	23
376	20231108	122900	367567100	94000	94000	94000	94000	21
377	20231108	122800	365593100	94000	94000	94000	94000	0
378	20231108	122700	365593100	94000	94000	94000	94000	0
379	20231108	122600	365593100	94000	94000	94000	94000	1
380	20231108	122500	365499100	94000	94000	94000	94000	0
381	20231108	122400	365499100	94000	94000	94000	94000	8
382	20231108	122300	364747100	94000	94000	94000	94000	13
383	20231108	122200	363525100	94000	94000	94000	94000	1
384	20231108	122100	363431100	94000	94000	94000	94000	0
385	20231108	122000	363431100	94000	94000	94000	94000	0
386	20231108	121900	363431100	94000	94000	94000	94000	0
387	20231108	121800	363431100	94000	94000	94000	94000	2
388	20231108	121700	363243100	94000	94000	94000	94000	0
389	20231108	121600	363243100	94000	94000	94000	94000	6
390	20231108	121500	362679100	94000	94000	94000	94000	0
391	20231108	121400	362679100	94000	94000	94000	94000	7
392	20231108	121300	362021100	93900	93900	93900	93900	0
393	20231108	121200	362021100	93900	93900	93900	93900	1
394	20231108	121100	361927200	94000	94000	94000	94000	0
395	20231108	121000	361927200	94000	94000	94000	94000	15
396	20231108	120900	360517200	94000	94000	94000	94000	45
397	20231108	120800	356287200	94000	94000	94000	94000	2
398	20231108	120700	356099200	94000	94000	94000	94000	10
399	20231108	120600	355159200	93900	93900	93900	93900	1
400	20231108	120500	355065300	93900	93900	93900	93900	0
401	20231108	120400	355065300	93900	93900	93900	93900	0
402	20231108	120300	355065300	93900	93900	93900	93900	0
403	20231108	120200	355065300	93900	93900	93900	93900	0
404	20231108	120100	355065300	93900	93900	93900	93900	1
405	20231108	120000	354971400	93900	93900	93900	93900	0
406	20231108	115900	354971400	93900	93900	93900	93900	0
407	20231108	115800	354971400	93900	93900	93900	93900	0
408	20231108	115700	354971400	93900	93900	93900	93900	1
409	20231108	115600	354877500	93900	93900	93900	93900	0
410	20231108	115500	354877500	93900	93900	93900	93900	26
411	20231108	115400	352436100	94000	94000	94000	94000	26
412	20231108	115300	349992100	94100	94100	94100	94100	10
413	20231108	115200	349051100	94100	94100	94100	94100	1
414	20231108	115100	348957000	94100	93900	94100	93900	64
415	20231108	115000	342939900	94000	94000	94000	94000	2
416	20231108	114900	342751900	93900	93900	93900	93900	1
417	20231108	114800	342658000	93900	93900	93900	93900	0
418	20231108	114700	342658000	93900	93900	93900	93900	0
419	20231108	114600	342658000	93900	93900	93900	93900	1
420	20231108	114500	342564100	94000	94000	94000	94000	0
421	20231108	114400	342564100	94000	94000	94000	93900	15
422	20231108	114300	341154200	94000	94000	94000	94000	1
423	20231108	114200	341060200	93900	93900	93900	93900	0
424	20231108	114100	341060200	93900	94000	94000	93900	2
425	20231108	114000	340872300	93900	93900	93900	93900	0
426	20231108	113900	340872300	93900	93900	93900	93900	0
427	20231108	113800	340872300	93900	93900	93900	93900	2
428	20231108	113700	340684500	93900	93900	93900	93900	0
429	20231108	113600	340684500	93900	93900	93900	93900	1
430	20231108	113500	340590600	93800	93800	93800	93800	1
431	20231108	113400	340496800	93900	93900	93900	93900	9
432	20231108	113300	339651700	93900	93900	93900	93900	3
433	20231108	113200	339370000	93800	93800	93800	93800	1
434	20231108	113100	339276200	93800	93800	93800	93800	0
435	20231108	113000	339276200	93800	93800	93800	93800	0
436	20231108	112900	339276200	93800	93800	93800	93800	1
437	20231108	112800	339182400	93800	93800	93800	93800	0
438	20231108	112700	339182400	93800	93800	93800	93800	1
439	20231108	112600	339088600	93800	93800	93800	93800	1
440	20231108	112500	338994800	93800	93800	93800	93800	129
441	20231108	112400	326894600	93900	93800	93900	93800	9
442	20231108	112300	326049600	93800	93800	93800	93800	0
443	20231108	112200	326049600	93800	93900	93900	93800	39
444	20231108	112100	322390000	93800	93800	93800	93800	1
445	20231108	112000	322296200	93800	93800	93800	93800	0
446	20231108	111900	322296200	93800	93800	93800	93800	1
447	20231108	111800	322202400	93900	93900	93900	93900	13
448	20231108	111700	320981700	93800	93800	93800	93800	14
449	20231108	111600	319668500	93800	93800	93800	93800	1
450	20231108	111500	319574700	93800	93800	93800	93800	1
451	20231108	111400	319480900	93900	93900	93900	93900	9
452	20231108	111300	318635800	93900	93900	93900	93900	0
453	20231108	111200	318635800	93900	93900	93900	93900	3
454	20231108	111100	318354100	93800	93800	93800	93800	1
455	20231108	111000	318260300	93800	93800	93800	93800	0
456	20231108	110900	318260300	93800	93800	93800	93800	3
457	20231108	110800	317978900	93800	93800	93800	93800	20
458	20231108	110700	316102900	93800	93800	93800	93800	1
459	20231108	110600	316009100	93900	93900	93900	93900	42
460	20231108	110500	312065300	93900	93900	93900	93900	50
461	20231108	110400	307370300	93900	93900	93900	93900	0
462	20231108	110300	307370300	93900	93900	93900	93900	0
463	20231108	110200	307370300	93900	93900	93900	93900	2
464	20231108	110100	307182500	93800	93800	93800	93800	1
465	20231108	110000	307088700	94000	94000	94000	94000	0
466	20231108	105900	307088700	94000	94000	94000	94000	0
467	20231108	105800	307088700	94000	94000	94000	94000	21
468	20231108	105700	305114700	94000	94000	94000	94000	0
469	20231108	105600	305114700	94000	94000	94000	94000	2
470	20231108	105500	304926700	94000	94000	94000	94000	0
471	20231108	105400	304926700	94000	94000	94000	94000	59
472	20231108	105300	299380700	94000	94000	94000	94000	0
473	20231108	105200	299380700	94000	93900	94000	93900	13
474	20231108	105100	298158900	93800	93800	93800	93800	1
475	20231108	105000	298065100	93900	93900	93900	93900	5
476	20231108	104900	297595600	93900	93900	93900	93900	1
477	20231108	104800	297501700	93800	93800	93800	93800	0
478	20231108	104700	297501700	93800	93800	93800	93800	17
479	20231108	104600	295907100	93900	93900	93900	93900	0
480	20231108	104500	295907100	93900	93900	93900	93900	0
481	20231108	104400	295907100	93900	93900	93900	93900	3
482	20231108	104300	295625400	93900	93900	93900	93900	1
483	20231108	104200	295531500	93800	93800	93800	93800	15
484	20231108	104100	294124500	93800	93800	93800	93800	12
485	20231108	104000	292998900	93800	93900	93900	93800	19
486	20231108	103900	291215100	93900	93900	93900	93900	5
487	20231108	103800	290745600	93900	93900	93900	93900	3
488	20231108	103700	290463900	94000	94100	94100	93900	58
489	20231108	103600	285016300	94100	93900	94100	93900	122
490	20231108	103500	273550000	93900	93900	93900	93900	32
491	20231108	103400	270545200	93900	93900	93900	93900	0
492	20231108	103300	270545200	93900	93900	93900	93900	7
493	20231108	103200	269887900	93700	93900	93900	93700	43
494	20231108	103100	265850600	93900	93900	93900	93900	0
495	20231108	103000	265850600	93900	93900	93900	93900	0
496	20231108	102900	265850600	93900	93900	93900	93900	2
497	20231108	102800	265662800	93900	93900	93900	93900	0
498	20231108	102700	265662800	93900	93900	93900	93900	0
499	20231108	102600	265662800	93900	93900	93900	93900	16
500	20231108	102500	264160400	93700	93700	93700	93700	14
501	20231108	102400	262848600	93700	93700	93700	93700	0
502	20231108	102300	262848600	93700	93700	93700	93700	1
503	20231108	102200	262754900	93800	93800	93800	93800	11
504	20231108	102100	261723100	93800	93800	93800	93800	10
505	20231108	102000	260785100	93900	93800	93900	93800	4
506	20231108	101900	260409800	93800	93800	93800	93800	29
507	20231108	101800	257689600	93800	93800	93800	93800	5
508	20231108	101700	257220600	93800	93800	93800	93800	0
509	20231108	101600	257220600	93800	93900	94100	93800	20
510	20231108	101500	255339400	93900	93900	93900	93900	0
511	20231108	101400	255339400	93900	93900	93900	93900	1
512	20231108	101300	255245500	93900	93900	93900	93900	1
513	20231108	101200	255151600	93900	93900	93900	93900	0
514	20231108	101100	255151600	93900	93900	93900	93900	0
515	20231108	101000	255151600	93900	93900	93900	93900	0
516	20231108	100900	255151600	93900	93900	93900	93900	37
517	20231108	100800	251677300	93900	93900	93900	93900	4
518	20231108	100700	251301700	93700	93700	93700	93700	0
519	20231108	100600	251301700	93700	93700	93700	93700	9
520	20231108	100500	250458400	93800	93800	93800	93800	0
521	20231108	100400	250458400	93800	93800	93800	93800	0
522	20231108	100300	250458400	93800	93800	93800	93800	0
523	20231108	100200	250458400	93800	93800	93800	93800	1
524	20231108	100100	250364600	93800	94000	94000	93800	225
525	20231108	100000	229256600	94100	94000	94100	94000	2
526	20231108	095900	229068500	94000	94100	94100	94000	48
527	20231108	095800	224556400	94100	94100	94100	94100	6
528	20231108	095700	223991800	94100	94100	94100	94100	2
529	20231108	095600	223803600	94000	93900	94000	93900	16
530	20231108	095500	222300600	94000	94000	94000	94000	0
531	20231108	095400	222300600	94000	94100	94100	94000	19
532	20231108	095300	220513400	94000	94000	94000	94000	45
533	20231108	095200	216283400	94000	94000	94000	94000	0
534	20231108	095100	216283400	94000	94000	94000	94000	0
535	20231108	095000	216283400	94000	94000	94000	94000	2
536	20231108	094900	216095400	94100	94100	94100	94100	5
537	20231108	094800	215624900	94100	94100	94100	94100	2
538	20231108	094700	215436700	94100	94100	94100	94100	45
539	20231108	094600	211202200	94100	94100	94100	94100	151
540	20231108	094500	196993100	94100	94000	94100	93900	108
541	20231108	094400	186836700	94000	94000	94000	94000	1
542	20231108	094300	186742700	94100	94100	94100	94100	34
543	20231108	094200	183543300	94200	94200	94200	94200	2
544	20231108	094100	183354900	94200	94200	94200	94200	3
545	20231108	094000	183072300	94200	94100	94200	94100	37
546	20231108	093900	179587900	94200	94200	94200	94200	0
547	20231108	093800	179587900	94200	94200	94200	94200	44
548	20231108	093700	175443100	94200	93900	94200	93900	118
549	20231108	093600	164341000	93900	93800	93900	93800	5
550	20231108	093500	163871800	93800	93800	93800	93800	10
551	20231108	093400	162933800	93800	93800	93800	93800	0
552	20231108	093300	162933800	93800	93900	93900	93800	79
553	20231108	093200	155523200	93900	93900	93900	93900	2
554	20231108	093100	155335400	93800	93800	93800	93800	24
555	20231108	093000	153084200	94000	94000	94000	94000	0
556	20231108	092900	153084200	94000	93900	94000	93900	49
557	20231108	092800	148478700	94000	94000	94000	94000	2
558	20231108	092700	148290700	93900	93900	93900	93900	5
559	20231108	092600	147821200	93900	94000	94000	93900	90
560	20231108	092500	139369100	93900	94000	94000	93900	65
561	20231108	092400	133259300	93900	93900	93900	93900	0
562	20231108	092300	133259300	93900	93900	93900	93900	4
563	20231108	092200	132883700	93900	93900	93900	93900	169
564	20231108	092100	117014600	93900	94000	94000	93900	104
565	20231108	092000	107242600	94000	94100	94100	94000	61
566	20231108	091900	101507700	94000	94100	94100	94000	2
567	20231108	091800	101319600	94100	94100	94100	94100	2
568	20231108	091700	101131400	94100	94000	94100	94000	4
569	20231108	091600	100755100	94000	94000	94000	94000	19
570	20231108	091500	98969100	94000	94000	94000	94000	20
571	20231108	091400	97089100	93900	93900	93900	93900	50
572	20231108	091300	92394100	94000	94000	94000	94000	23
573	20231108	091200	90232100	94100	94000	94100	94000	39
574	20231108	091100	86565800	94100	94100	94100	94100	34
575	20231108	091000	83366400	94100	94000	94100	94000	71
576	20231108	090900	76687000	93900	94100	94100	93900	86
577	20231108	090800	68594600	94100	94100	94100	93800	360
578	20231108	090700	34805100	94100	94200	94200	94100	47
579	20231108	090600	30381700	93900	94200	94200	93900	4
580	20231108	090500	30005800	94000	94000	94000	94000	0
581	20231108	090400	30005800	94000	94000	94000	94000	63
582	20231108	090300	24083800	93700	93600	93700	93600	161
583	20231108	090200	9001100	93700	93900	94000	93700	78
584	20231108	090100	1690500	94000	94000	94000	94000	1
585	20231108	090000	1596500	94000	93700	94000	93700	17