KissMeData/004690/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184300	837386300	92300	92300	92300	92300	139
3	20231113	184200	837386300	92300	92300	92300	92300	0
4	20231113	184100	837386300	92300	92300	92300	92300	0
5	20231113	184000	837386300	92300	92300	92300	92300	0
6	20231113	183900	837386300	92300	92300	92300	92300	0
7	20231113	183800	837386300	92300	92300	92300	92300	0
8	20231113	183700	837386300	92300	92300	92300	92300	0
9	20231113	183600	837386300	92300	92300	92300	92300	0
10	20231113	183500	837386300	92300	92300	92300	92300	0
11	20231113	183400	837386300	92300	92300	92300	92300	0
12	20231113	183300	837386300	92300	92300	92300	92300	0
13	20231113	183200	837386300	92300	92300	92300	92300	0
14	20231113	183100	837386300	92300	92300	92300	92300	0
15	20231113	183000	837386300	92300	92300	92300	92300	0
16	20231113	182900	837386300	92300	92300	92300	92300	0
17	20231113	182800	837386300	92300	92300	92300	92300	0
18	20231113	182700	837386300	92300	92300	92300	92300	0
19	20231113	182600	837386300	92300	92300	92300	92300	0
20	20231113	182500	837386300	92300	92300	92300	92300	0
21	20231113	182400	837386300	92300	92300	92300	92300	0
22	20231113	182300	837386300	92300	92300	92300	92300	0
23	20231113	182200	837386300	92300	92300	92300	92300	0
24	20231113	182100	837386300	92300	92300	92300	92300	0
25	20231113	182000	837386300	92300	92300	92300	92300	0
26	20231113	181900	837386300	92300	92300	92300	92300	0
27	20231113	181800	837386300	92300	92300	92300	92300	0
28	20231113	181700	837386300	92300	92300	92300	92300	0
29	20231113	181600	837386300	92300	92300	92300	92300	0
30	20231113	181500	837386300	92300	92300	92300	92300	0
31	20231113	181400	837386300	92300	92300	92300	92300	0
32	20231113	181300	837386300	92300	92300	92300	92300	139
33	20231113	181200	837386300	92300	92300	92300	92300	0
34	20231113	181100	837386300	92300	92300	92300	92300	0
35	20231113	181000	837386300	92300	92300	92300	92300	0
36	20231113	180900	837386300	92300	92300	92300	92300	0
37	20231113	180800	837386300	92300	92300	92300	92300	0
38	20231113	180700	837386300	92300	92300	92300	92300	0
39	20231113	180600	837386300	92300	92300	92300	92300	0
40	20231113	180500	837386300	92300	92300	92300	92300	0
41	20231113	180400	837386300	92300	92300	92300	92300	0
42	20231113	180300	837386300	92300	92300	92300	92300	0
43	20231113	180200	837386300	92300	92300	92300	92300	0
44	20231113	180100	837386300	92300	92300	92300	92300	0
45	20231113	180000	837386300	92300	92300	92300	92300	0
46	20231113	175900	837386300	92300	92300	92300	92300	0
47	20231113	175800	837386300	92300	92300	92300	92300	0
48	20231113	175700	837386300	92300	92300	92300	92300	0
49	20231113	175600	837386300	92300	92300	92300	92300	0
50	20231113	175500	837386300	92300	92300	92300	92300	0
51	20231113	175400	837386300	92300	92300	92300	92300	0
52	20231113	175300	837386300	92300	92300	92300	92300	0
53	20231113	175200	837386300	92300	92300	92300	92300	0
54	20231113	175100	837386300	92300	92300	92300	92300	0
55	20231113	175000	837386300	92300	92300	92300	92300	0
56	20231113	174900	837386300	92300	92300	92300	92300	0
57	20231113	174800	837386300	92300	92300	92300	92300	0
58	20231113	174700	837386300	92300	92300	92300	92300	0
59	20231113	174600	837386300	92300	92300	92300	92300	0
60	20231113	174500	837386300	92300	92300	92300	92300	0
61	20231113	174400	837386300	92300	92300	92300	92300	0
62	20231113	174300	837386300	92300	92300	92300	92300	139
63	20231113	174200	837386300	92300	92300	92300	92300	0
64	20231113	174100	837386300	92300	92300	92300	92300	0
65	20231113	174000	837386300	92300	92300	92300	92300	0
66	20231113	173900	837386300	92300	92300	92300	92300	0
67	20231113	173800	837386300	92300	92300	92300	92300	0
68	20231113	173700	837386300	92300	92300	92300	92300	0
69	20231113	173600	837386300	92300	92300	92300	92300	0
70	20231113	173500	837386300	92300	92300	92300	92300	0
71	20231113	173400	837386300	92300	92300	92300	92300	0
72	20231113	173300	837386300	92300	92300	92300	92300	0
73	20231113	173200	837386300	92300	92300	92300	92300	0
74	20231113	173100	837386300	92300	92300	92300	92300	0
75	20231113	173000	837386300	92300	92300	92300	92300	0
76	20231113	172900	837386300	92300	92300	92300	92300	0
77	20231113	172800	837386300	92300	92300	92300	92300	0
78	20231113	172700	837386300	92300	92300	92300	92300	0
79	20231113	172600	837386300	92300	92300	92300	92300	0
80	20231113	172500	837386300	92300	92300	92300	92300	0
81	20231113	172400	837386300	92300	92300	92300	92300	0
82	20231113	172300	837386300	92300	92300	92300	92300	0
83	20231113	172200	837386300	92300	92300	92300	92300	0
84	20231113	172100	837386300	92300	92300	92300	92300	0
85	20231113	172000	837386300	92300	92300	92300	92300	0
86	20231113	171900	837386300	92300	92300	92300	92300	0
87	20231113	171800	837386300	92300	92300	92300	92300	0
88	20231113	171700	837386300	92300	92300	92300	92300	0
89	20231113	171600	837386300	92300	92300	92300	92300	0
90	20231113	171500	837386300	92300	92300	92300	92300	0
91	20231113	171400	837386300	92300	92300	92300	92300	0
92	20231113	171300	837386300	92300	92300	92300	92300	139
93	20231113	171200	837386300	92300	92300	92300	92300	0
94	20231113	171100	837386300	92300	92300	92300	92300	0
95	20231113	171000	837386300	92300	92300	92300	92300	0
96	20231113	170900	837386300	92300	92300	92300	92300	0
97	20231113	170800	837386300	92300	92300	92300	92300	0
98	20231113	170700	837386300	92300	92300	92300	92300	0
99	20231113	170600	837386300	92300	92300	92300	92300	0
100	20231113	170500	837386300	92300	92300	92300	92300	0
101	20231113	170400	837386300	92300	92300	92300	92300	0
102	20231113	170300	837386300	92300	92300	92300	92300	0
103	20231113	170200	837386300	92300	92300	92300	92300	0
104	20231113	170100	837386300	92300	92300	92300	92300	0
105	20231113	170000	837386300	92300	92300	92300	92300	0
106	20231113	165900	837386300	92300	92300	92300	92300	0
107	20231113	165800	837386300	92300	92300	92300	92300	0
108	20231113	165700	837386300	92300	92300	92300	92300	0
109	20231113	165600	837386300	92300	92300	92300	92300	0
110	20231113	165500	837386300	92300	92300	92300	92300	0
111	20231113	165400	837386300	92300	92300	92300	92300	0
112	20231113	165300	837386300	92300	92300	92300	92300	0
113	20231113	165200	837386300	92300	92300	92300	92300	0
114	20231113	165100	837386300	92300	92300	92300	92300	0
115	20231113	165000	837386300	92300	92300	92300	92300	0
116	20231113	164900	837386300	92300	92300	92300	92300	0
117	20231113	164800	837386300	92300	92300	92300	92300	0
118	20231113	164700	837386300	92300	92300	92300	92300	0
119	20231113	164600	837386300	92300	92300	92300	92300	0
120	20231113	164500	837386300	92300	92300	92300	92300	0
121	20231113	164400	837386300	92300	92300	92300	92300	0
122	20231113	164300	837386300	92300	92300	92300	92300	139
123	20231113	164200	837386300	92300	92300	92300	92300	0
124	20231113	164100	837386300	92300	92300	92300	92300	0
125	20231113	164000	837386300	92300	92300	92300	92300	0
126	20231113	163900	837386300	92300	92300	92300	92300	0
127	20231113	163800	837386300	92300	92300	92300	92300	0
128	20231113	163700	837386300	92300	92300	92300	92300	0
129	20231113	163600	837386300	92300	92300	92300	92300	0
130	20231113	163500	837386300	92300	92300	92300	92300	0
131	20231113	163400	837386300	92300	92300	92300	92300	0
132	20231113	163300	837386300	92300	92300	92300	92300	0
133	20231113	163200	837386300	92300	92300	92300	92300	0
134	20231113	163100	837386300	92300	92300	92300	92300	0
135	20231113	163000	837386300	92300	92300	92300	92300	0
136	20231113	162900	837386300	92300	92300	92300	92300	0
137	20231113	162800	837386300	92300	92300	92300	92300	0
138	20231113	162700	837386300	92300	92300	92300	92300	0
139	20231113	162600	837386300	92300	92300	92300	92300	0
140	20231113	162500	837386300	92300	92300	92300	92300	0
141	20231113	162400	837386300	92300	92300	92300	92300	0
142	20231113	162300	837386300	92300	92300	92300	92300	0
143	20231113	162200	837386300	92300	92300	92300	92300	0
144	20231113	162100	837386300	92300	92300	92300	92300	0
145	20231113	162000	837386300	92300	92300	92300	92300	0
146	20231113	161900	837386300	92300	92300	92300	92300	0
147	20231113	161800	837386300	92300	92300	92300	92300	0
148	20231113	161700	837386300	92300	92300	92300	92300	0
149	20231113	161600	837386300	92300	92300	92300	92300	0
150	20231113	161500	837386300	92300	92300	92300	92300	0
151	20231113	161400	837386300	92300	92300	92300	92300	0
152	20231113	161300	837386300	92300	92300	92300	92300	139
153	20231113	161200	837386300	92300	92300	92300	92300	0
154	20231113	161100	837386300	92300	92300	92300	92300	0
155	20231113	161000	837386300	92300	92300	92300	92300	0
156	20231113	160900	837386300	92300	92300	92300	92300	0
157	20231113	160800	837386300	92300	92300	92300	92300	0
158	20231113	160700	837386300	92300	92300	92300	92300	0
159	20231113	160600	837386300	92300	92300	92300	92300	0
160	20231113	160500	837386300	92300	92300	92300	92300	0
161	20231113	160400	837386300	92300	92300	92300	92300	0
162	20231113	160300	837386300	92300	92300	92300	92300	0
163	20231113	160200	837386300	92300	92300	92300	92300	0
164	20231113	160100	837386300	92300	92300	92300	92300	0
165	20231113	160000	837386300	92300	92300	92300	92300	0
166	20231113	155900	837386300	92300	92300	92300	92300	0
167	20231113	155800	837386300	92300	92300	92300	92300	0
168	20231113	155700	837386300	92300	92300	92300	92300	0
169	20231113	155600	837386300	92300	92300	92300	92300	0
170	20231113	155500	837386300	92300	92300	92300	92300	0
171	20231113	155400	837386300	92300	92300	92300	92300	0
172	20231113	155300	837386300	92300	92300	92300	92300	0
173	20231113	155200	837386300	92300	92300	92300	92300	0
174	20231113	155100	837386300	92300	92300	92300	92300	0
175	20231113	155000	837386300	92300	92300	92300	92300	0
176	20231113	154900	837386300	92300	92300	92300	92300	0
177	20231113	154800	837386300	92300	92300	92300	92300	0
178	20231113	154700	837386300	92300	92300	92300	92300	0
179	20231113	154600	837386300	92300	92300	92300	92300	0
180	20231113	154500	837386300	92300	92300	92300	92300	0
181	20231113	154400	837386300	92300	92300	92300	92300	0
182	20231113	154300	837386300	92300	92300	92300	92300	139
183	20231113	154200	837386300	92300	92300	92300	92300	0
184	20231113	154100	837386300	92300	92300	92300	92300	0
185	20231113	154000	837386300	92300	92300	92300	92300	0
186	20231113	153900	837386300	92300	92300	92300	92300	0
187	20231113	153800	837386300	92300	92300	92300	92300	0
188	20231113	153700	837386300	92300	92300	92300	92300	0
189	20231113	153600	837386300	92300	92300	92300	92300	0
190	20231113	153500	837386300	92300	92300	92300	92300	0
191	20231113	153400	837386300	92300	92300	92300	92300	0
192	20231113	153300	837386300	92300	92300	92300	92300	0
193	20231113	153200	837386300	92300	92300	92300	92300	0
194	20231113	153100	837386300	92300	92300	92300	92300	0
195	20231113	153000	837386300	92300	92300	92300	92300	139
196	20231113	152900	824556600	92400	92400	92400	92400	0
197	20231113	152800	824556600	92400	92400	92400	92400	0
198	20231113	152700	824556600	92400	92400	92400	92400	0
199	20231113	152600	824556600	92400	92400	92400	92400	0
200	20231113	152500	824556600	92400	92400	92400	92400	0
201	20231113	152400	824556600	92400	92400	92400	92400	0
202	20231113	152300	824556600	92400	92400	92400	92400	0
203	20231113	152200	824556600	92400	92400	92400	92400	0
204	20231113	152100	824556600	92400	92400	92400	92400	0
205	20231113	152000	824556600	92400	92400	92400	92400	0
206	20231113	151900	824556600	92400	92200	92400	92200	44
207	20231113	151800	820495200	92200	92200	92200	92200	7
208	20231113	151700	819849800	92200	92300	92300	92200	34
209	20231113	151600	816714400	92200	92200	92300	92200	34
210	20231113	151500	813578100	92200	92200	92200	92200	25
211	20231113	151400	811273100	92200	92300	92400	92200	148
212	20231113	151300	797612000	92300	92300	92300	92300	38
213	20231113	151200	794104600	92300	92300	92300	92300	14
214	20231113	151100	792812400	92300	92300	92300	92300	121
215	20231113	151000	781644100	92300	92300	92300	92300	17
216	20231113	150900	780075000	92300	92300	92300	92300	6
217	20231113	150800	779521200	92300	92300	92300	92300	3
218	20231113	150700	779244300	92300	92300	92300	92300	14
219	20231113	150600	777952100	92300	92300	92300	92300	89
220	20231113	150500	769737400	92400	92400	92400	92400	39
221	20231113	150400	766133800	92400	92400	92400	92400	1
222	20231113	150300	766041400	92400	92400	92400	92400	204
223	20231113	150200	747191800	92500	92400	92500	92400	142
224	20231113	150100	734066000	92400	92500	92500	92400	6
225	20231113	150000	733511300	92400	92500	92500	92400	11
226	20231113	145900	732494800	92400	92400	92400	92400	9
227	20231113	145800	731663200	92400	92400	92400	92400	3
228	20231113	145700	731386000	92400	92400	92400	92400	11
229	20231113	145600	730369600	92400	92500	92500	92400	4
230	20231113	145500	729999900	92400	92400	92400	92400	26
231	20231113	145400	727597500	92400	92400	92400	92400	10
232	20231113	145300	726673500	92400	92400	92400	92400	68
233	20231113	145200	720390300	92400	92400	92400	92400	87
234	20231113	145100	712351500	92500	92500	92500	92500	2
235	20231113	145000	712166500	92400	92400	92400	92400	6
236	20231113	144900	711612100	92400	92400	92400	92400	0
237	20231113	144800	711612100	92400	92400	92400	92400	12
238	20231113	144700	710503300	92400	92500	92500	92400	151
239	20231113	144600	696535900	92400	92400	92400	92400	26
240	20231113	144500	694133500	92400	92400	92400	92400	0
241	20231113	144400	694133500	92400	92400	92400	92400	6
242	20231113	144300	693579100	92400	92400	92400	92400	0
243	20231113	144200	693579100	92400	92400	92400	92400	10
244	20231113	144100	692655100	92400	92400	92400	92400	0
245	20231113	144000	692655100	92400	92400	92400	92400	1
246	20231113	143900	692562700	92400	92400	92400	92400	8
247	20231113	143800	691823500	92400	92300	92400	92300	27
248	20231113	143700	689328800	92400	92400	92400	92400	25
249	20231113	143600	687018800	92300	92300	92300	92300	1
250	20231113	143500	686926500	92300	92300	92300	92300	0
251	20231113	143400	686926500	92300	92300	92300	92300	0
252	20231113	143300	686926500	92300	92300	92300	92300	0
253	20231113	143200	686926500	92300	92400	92400	92300	15
254	20231113	143100	685541600	92400	92400	92400	92400	0
255	20231113	143000	685541600	92400	92400	92400	92400	1
256	20231113	142900	685449200	92300	92400	92400	92300	75
257	20231113	142800	678524000	92400	92400	92400	92400	38
258	20231113	142700	675012800	92400	92300	92400	92300	125
259	20231113	142600	663470300	92300	92300	92300	92300	0
260	20231113	142500	663470300	92300	92300	92300	92300	0
261	20231113	142400	663470300	92300	92400	92400	92300	27
262	20231113	142300	660976200	92300	92300	92300	92300	1
263	20231113	142200	660883900	92300	92300	92300	92300	0
264	20231113	142100	660883900	92300	92400	92400	92300	20
265	20231113	142000	659036900	92400	92400	92400	92400	6
266	20231113	141900	658482500	92400	92400	92400	92400	10
267	20231113	141800	657558500	92300	92400	92400	92300	7
268	20231113	141700	656912300	92400	92400	92400	92400	95
269	20231113	141600	648134300	92500	92500	92500	92500	0
270	20231113	141500	648134300	92500	92500	92500	92500	0
271	20231113	141400	648134300	92500	92500	92500	92500	0
272	20231113	141300	648134300	92500	92500	92500	92500	1
273	20231113	141200	648041800	92400	92400	92400	92400	5
274	20231113	141100	647579800	92400	92400	92400	92400	6
275	20231113	141000	647025400	92400	92400	92400	92400	0
276	20231113	140900	647025400	92400	92400	92400	92400	0
277	20231113	140800	647025400	92400	92400	92400	92400	1
278	20231113	140700	646933000	92400	92400	92500	92400	39
279	20231113	140600	643329300	92400	92400	92400	92400	2
280	20231113	140500	643144500	92400	92400	92400	92400	15
281	20231113	140400	641758500	92400	92400	92400	92400	2
282	20231113	140300	641573700	92500	92500	92500	92500	10
283	20231113	140200	640648700	92500	92500	92500	92500	0
284	20231113	140100	640648700	92500	92500	92500	92500	30
285	20231113	140000	637873700	92500	92500	92500	92500	0
286	20231113	135900	637873700	92500	92500	92500	92500	0
287	20231113	135800	637873700	92500	92500	92500	92500	68
288	20231113	135700	631583700	92500	92500	92500	92500	1
289	20231113	135600	631491200	92500	92500	92500	92500	1
290	20231113	135500	631398700	92500	92500	92500	92500	21
291	20231113	135400	629456200	92500	92500	92500	92500	0
292	20231113	135300	629456200	92500	92500	92500	92500	10
293	20231113	135200	628531200	92400	92400	92400	92400	6
294	20231113	135100	627976800	92400	92400	92400	92400	0
295	20231113	135000	627976800	92400	92400	92400	92400	16
296	20231113	134900	626498400	92400	92400	92400	92400	1
297	20231113	134800	626406000	92500	92500	92500	92500	0
298	20231113	134700	626406000	92500	92400	92500	92400	12
299	20231113	134600	625297000	92400	92400	92400	92400	6
300	20231113	134500	624742600	92500	92500	92500	92500	37
301	20231113	134400	621320100	92500	92500	92500	92500	2
302	20231113	134300	621135100	92500	92500	92500	92500	16
303	20231113	134200	619655100	92500	92500	92500	92500	0
304	20231113	134100	619655100	92500	92500	92500	92500	30
305	20231113	134000	616880100	92500	92500	92500	92500	0
306	20231113	133900	616880100	92500	92500	92500	92500	58
307	20231113	133800	611515100	92500	92500	92500	92500	1
308	20231113	133700	611422600	92400	92400	92400	92400	0
309	20231113	133600	611422600	92400	92400	92400	92400	0
310	20231113	133500	611422600	92400	92400	92400	92300	45
311	20231113	133400	607264700	92300	92300	92300	92300	0
312	20231113	133300	607264700	92300	92300	92300	92300	2
313	20231113	133200	607080100	92300	92300	92300	92300	1
314	20231113	133100	606987800	92300	92400	92400	92300	3
315	20231113	133000	606710700	92400	92300	92400	92300	13
316	20231113	132900	605510700	92400	92400	92400	92400	20
317	20231113	132800	603662700	92300	92300	92300	92300	0
318	20231113	132700	603662700	92300	92300	92300	92300	1
319	20231113	132600	603570400	92300	92300	92300	92300	24
320	20231113	132500	601355200	92300	92300	92300	92300	0
321	20231113	132400	601355200	92300	92300	92300	92300	0
322	20231113	132300	601355200	92300	92300	92300	92300	10
323	20231113	132200	600432200	92300	92300	92300	92300	10
324	20231113	132100	599509200	92300	92300	92300	92200	90
325	20231113	132000	591203600	92300	92300	92300	92300	10
326	20231113	131900	590280600	92200	92200	92200	92200	41
327	20231113	131800	586500400	92300	92300	92300	92300	50
328	20231113	131700	581885400	92300	92200	92300	92200	4
329	20231113	131600	581516300	92300	92300	92300	92300	2
330	20231113	131500	581331700	92300	92200	92300	92200	110
331	20231113	131400	571179000	92200	92200	92200	92200	1
332	20231113	131300	571086800	92200	92300	92300	92200	16
333	20231113	131200	569610600	92300	92300	92300	92300	200
334	20231113	131100	551150600	92200	92300	92300	92200	23
335	20231113	131000	549029600	92200	92200	92200	92200	1
336	20231113	130900	548937400	92200	92200	92200	92200	272
337	20231113	130800	523859000	92300	92300	92300	92300	15
338	20231113	130700	522474500	92300	92300	92300	92300	214
339	20231113	130600	502722300	92400	92300	92400	92300	2
340	20231113	130500	502537600	92300	92300	92300	92300	20
341	20231113	130400	500691600	92300	92300	92300	92300	0
342	20231113	130300	500691600	92300	92300	92300	92300	10
343	20231113	130200	499768600	92300	92300	92400	92300	13
344	20231113	130100	498567700	92300	92300	92300	92300	5
345	20231113	130000	498106200	92300	92400	92400	92300	41
346	20231113	125900	494321800	92400	92400	92400	92400	0
347	20231113	125800	494321800	92400	92300	92400	92300	2
348	20231113	125700	494137100	92400	92400	92400	92400	20
349	20231113	125600	492289100	92400	92400	92400	92400	1
350	20231113	125500	492196700	92500	92400	92500	92400	2
351	20231113	125400	492011800	92400	92400	92400	92400	2
352	20231113	125300	491827000	92400	92400	92400	92400	5
353	20231113	125200	491365000	92400	92400	92400	92400	1
354	20231113	125100	491272600	92500	92600	92600	92500	15
355	20231113	125000	489885000	92500	92500	92500	92500	0
356	20231113	124900	489885000	92500	92500	92500	92500	0
357	20231113	124800	489885000	92500	92500	92500	92500	100
358	20231113	124700	480635000	92400	92400	92400	92400	65
359	20231113	124600	474629000	92400	92400	92400	92400	1
360	20231113	124500	474536600	92500	92500	92500	92500	0
361	20231113	124400	474536600	92500	92500	92500	92500	0
362	20231113	124300	474536600	92500	92500	92500	92500	0
363	20231113	124200	474536600	92500	92500	92500	92500	0
364	20231113	124100	474536600	92500	92500	92500	92500	0
365	20231113	124000	474536600	92500	92500	92500	92500	1
366	20231113	123900	474444100	92500	92500	92500	92500	50
367	20231113	123800	469819100	92300	92400	92400	92300	18
368	20231113	123700	468156600	92400	92400	92400	92400	16
369	20231113	123600	466678200	92400	92400	92400	92400	0
370	20231113	123500	466678200	92400	92400	92400	92400	0
371	20231113	123400	466678200	92400	92600	92600	92400	12
372	20231113	123300	465568800	92500	92500	92500	92500	2
373	20231113	123200	465383800	92400	92400	92400	92400	1
374	20231113	123100	465291400	92300	92300	92300	92300	0
375	20231113	123000	465291400	92300	92300	92300	92300	0
376	20231113	122900	465291400	92300	92300	92300	92300	271
377	20231113	122800	440278100	92400	92400	92400	92400	5
378	20231113	122700	439816100	92400	92400	92400	92400	18
379	20231113	122600	438152900	92300	92300	92300	92300	0
380	20231113	122500	438152900	92300	92400	92400	92300	19
381	20231113	122400	436397500	92400	92400	92400	92400	6
382	20231113	122300	435843100	92300	92400	92400	92300	125
383	20231113	122200	424294100	92500	92500	92500	92500	1
384	20231113	122100	424201600	92500	92500	92500	92500	101
385	20231113	122000	414859100	92500	92500	92500	92500	15
386	20231113	121900	413471600	92500	92500	92500	92500	20
387	20231113	121800	411621600	92500	92400	92500	92400	7
388	20231113	121700	410974700	92600	92600	92600	92600	0
389	20231113	121600	410974700	92600	92600	92600	92600	3
390	20231113	121500	410696900	92500	92500	92500	92400	6
391	20231113	121400	410142200	92500	92500	92500	92500	0
392	20231113	121300	410142200	92500	92500	92500	92500	1
393	20231113	121200	410049700	92500	92500	92500	92500	1
394	20231113	121100	409957200	92500	92500	92500	92500	16
395	20231113	121000	408477200	92500	92500	92500	92500	1
396	20231113	120900	408384700	92400	92400	92400	92400	2
397	20231113	120800	408199900	92400	92400	92400	92400	0
398	20231113	120700	408199900	92400	92300	92400	92300	127
399	20231113	120600	396465300	92400	92400	92400	92400	12
400	20231113	120500	395356500	92300	92300	92300	92300	1
401	20231113	120400	395264200	92300	92400	92400	92300	19
402	20231113	120300	393509300	92400	92500	92500	92400	131
403	20231113	120200	381404800	92400	92600	92600	92400	4
404	20231113	120100	381034800	92500	92500	92500	92500	1
405	20231113	120000	380942300	92500	92500	92500	92500	1
406	20231113	115900	380849800	92500	92600	92600	92500	70
407	20231113	115800	374374700	92600	92600	92600	92600	5
408	20231113	115700	373911700	92600	92600	92600	92600	0
409	20231113	115600	373911700	92600	92600	92600	92600	5
410	20231113	115500	373448700	92600	92600	92600	92600	18
411	20231113	115400	371781900	92700	92700	92700	92700	0
412	20231113	115300	371781900	92700	92800	92900	92700	28
413	20231113	115200	369183800	92800	92800	92800	92800	0
414	20231113	115100	369183800	92800	92700	92800	92700	65
415	20231113	115000	363158000	92600	92600	92600	92600	1
416	20231113	114900	363065400	92600	92600	92600	92600	11
417	20231113	114800	362046800	92600	92600	92600	92600	0
418	20231113	114700	362046800	92600	92600	92600	92600	0
419	20231113	114600	362046800	92600	92600	92600	92600	20
420	20231113	114500	360194800	92600	92600	92600	92600	1
421	20231113	114400	360102200	92600	92600	92600	92600	0
422	20231113	114300	360102200	92600	92600	92600	92600	0
423	20231113	114200	360102200	92600	92600	92600	92600	0
424	20231113	114100	360102200	92600	92600	92600	92600	0
425	20231113	114000	360102200	92600	92600	92600	92600	11
426	20231113	113900	359083600	92500	92500	92500	92500	0
427	20231113	113800	359083600	92500	92500	92500	92500	0
428	20231113	113700	359083600	92500	92500	92500	92500	0
429	20231113	113600	359083600	92500	92400	92500	92400	63
430	20231113	113500	353256200	92400	92500	92500	92400	18
431	20231113	113400	351592700	92500	92500	92500	92500	3
432	20231113	113300	351315200	92500	92400	92500	92400	10
433	20231113	113200	350391100	92400	92500	92500	92400	8
434	20231113	113100	349651200	92500	92800	92800	92400	518
435	20231113	113000	301705700	92800	92800	92800	92800	1
436	20231113	112900	301612900	92800	92900	92900	92800	51
437	20231113	112800	296879700	92800	92800	92800	92800	0
438	20231113	112700	296879700	92800	92800	92800	92800	0
439	20231113	112600	296879700	92800	92900	92900	92800	11
440	20231113	112500	295858500	92900	92900	92900	92900	4
441	20231113	112400	295486900	92800	92800	92800	92800	1
442	20231113	112300	295394100	92900	92900	92900	92900	4
443	20231113	112200	295022500	92900	92900	92900	92900	4
444	20231113	112100	294650900	92800	92800	92800	92800	1
445	20231113	112000	294558100	92800	92800	92800	92800	13
446	20231113	111900	293351700	92800	92800	92800	92800	9
447	20231113	111800	292516500	92800	92800	92800	92800	0
448	20231113	111700	292516500	92800	92800	92800	92800	0
449	20231113	111600	292516500	92800	92800	92800	92800	29
450	20231113	111500	289825300	92800	92800	92800	92800	10
451	20231113	111400	288897300	92800	92800	92800	92800	5
452	20231113	111300	288433300	92800	92800	92800	92800	61
453	20231113	111200	282772500	92800	92800	92800	92800	2
454	20231113	111100	282586900	92900	92900	92900	92900	1
455	20231113	111000	282494000	92800	92800	92800	92800	0
456	20231113	110900	282494000	92800	93000	93000	92800	97
457	20231113	110800	273482300	93000	93000	93000	93000	0
458	20231113	110700	273482300	93000	93000	93000	93000	0
459	20231113	110600	273482300	93000	93000	93000	93000	1
460	20231113	110500	273389300	93000	93000	93000	93000	0
461	20231113	110400	273389300	93000	93000	93000	93000	0
462	20231113	110300	273389300	93000	93000	93000	93000	0
463	20231113	110200	273389300	93000	93000	93000	93000	0
464	20231113	110100	273389300	93000	93000	93000	93000	0
465	20231113	110000	273389300	93000	93000	93000	93000	8
466	20231113	105900	272645300	93000	93000	93000	93000	5
467	20231113	105800	272180300	93000	93000	93000	93000	8
468	20231113	105700	271436300	93000	93000	93000	93000	28
469	20231113	105600	268832300	93100	93100	93100	93100	0
470	20231113	105500	268832300	93100	93100	93100	93100	0
471	20231113	105400	268832300	93100	93100	93100	93100	3
472	20231113	105300	268553000	93000	93000	93000	93000	0
473	20231113	105200	268553000	93000	93000	93000	93000	10
474	20231113	105100	267623000	93000	93000	93000	93000	1
475	20231113	105000	267530000	93100	93000	93100	93000	16
476	20231113	104900	266040900	92900	93000	93000	92900	61
477	20231113	104800	260368300	93100	93100	93100	93100	10
478	20231113	104700	259437300	93100	93100	93100	93100	10
479	20231113	104600	258506300	93000	93200	93200	93000	105
480	20231113	104500	248721400	93200	93300	93300	93200	3
481	20231113	104400	248441600	93200	93100	93200	93100	73
482	20231113	104300	241638600	93000	93000	93000	93000	0
483	20231113	104200	241638600	93000	93000	93000	93000	0
484	20231113	104100	241638600	93000	93000	93000	93000	1
485	20231113	104000	241545600	93000	93000	93000	93000	0
486	20231113	103900	241545600	93000	93000	93000	93000	0
487	20231113	103800	241545600	93000	93000	93000	93000	13
488	20231113	103700	240336600	93000	93100	93100	93000	35
489	20231113	103600	237079000	93100	93100	93100	93100	0
490	20231113	103500	237079000	93100	93100	93100	93100	1
491	20231113	103400	236985900	93000	93000	93000	93000	0
492	20231113	103300	236985900	93000	93000	93000	93000	0
493	20231113	103200	236985900	93000	93000	93000	93000	0
494	20231113	103100	236985900	93000	93000	93000	93000	0
495	20231113	103000	236985900	93000	93100	93100	93000	36
496	20231113	102900	233636900	93100	93100	93100	93100	3
497	20231113	102800	233357600	93100	93100	93100	93100	0
498	20231113	102700	233357600	93100	93100	93100	93100	43
499	20231113	102600	229354300	93100	93000	93100	93000	132
500	20231113	102500	217075100	93000	93100	93100	93000	9
501	20231113	102400	216238000	93100	93100	93100	93100	21
502	20231113	102300	214282900	93100	93100	93100	93100	5
503	20231113	102200	213817400	93100	93100	93100	93100	0
504	20231113	102100	213817400	93100	93200	93200	93100	13
505	20231113	102000	212605900	93300	93300	93300	93300	4
506	20231113	101900	212232700	93300	93400	93400	93300	52
507	20231113	101800	207376900	93300	93100	93300	92800	103
508	20231113	101700	197794800	93100	93100	93100	93100	3
509	20231113	101600	197515500	93100	93100	93100	93100	28
510	20231113	101500	194908700	93100	93100	93100	93100	16
511	20231113	101400	193419100	93100	93100	93100	93100	6
512	20231113	101300	192860500	93100	93100	93200	93000	87
513	20231113	101200	184765600	93200	93200	93200	93200	2
514	20231113	101100	184579200	93200	93200	93200	93200	13
515	20231113	101000	183367600	93200	93200	93200	93200	0
516	20231113	100900	183367600	93200	93200	93200	93200	1
517	20231113	100800	183274400	93200	93300	93300	93200	3
518	20231113	100700	182994600	93200	93200	93200	93200	0
519	20231113	100600	182994600	93200	93200	93200	93200	0
520	20231113	100500	182994600	93200	93200	93200	93200	17
521	20231113	100400	181410200	93200	93200	93200	93200	9
522	20231113	100300	180571400	93000	93000	93000	93000	0
523	20231113	100200	180571400	93000	93100	93100	93000	39
524	20231113	100100	176943400	93100	93100	93100	93100	2
525	20231113	100000	176757200	93100	93100	93100	93100	1
526	20231113	095900	176664100	93100	93100	93100	93100	14
527	20231113	095800	175360700	93000	93000	93000	93000	0
528	20231113	095700	175360700	93000	93000	93000	93000	0
529	20231113	095600	175360700	93000	93000	93000	93000	10
530	20231113	095500	174430700	93000	93000	93000	93000	0
531	20231113	095400	174430700	93000	93300	93300	93000	43
532	20231113	095300	170429900	93200	93300	93300	93200	11
533	20231113	095200	169404600	93300	93300	93300	93300	4
534	20231113	095100	169031400	93300	93300	93300	93300	0
535	20231113	095000	169031400	93300	93300	93300	93300	1
536	20231113	094900	168938100	93200	93200	93200	93200	10
537	20231113	094800	168006100	93300	93300	93300	93300	0
538	20231113	094700	168006100	93300	93300	93300	93300	0
539	20231113	094600	168006100	93300	93300	93300	93300	0
540	20231113	094500	168006100	93300	93300	93300	93300	0
541	20231113	094400	168006100	93300	93000	93300	92800	93
542	20231113	094300	159353900	93000	93100	93100	93000	131
543	20231113	094200	147169800	93200	93200	93200	93200	7
544	20231113	094100	146517400	93300	93200	93300	93100	209
545	20231113	094000	127044800	93300	93300	93300	93300	4
546	20231113	093900	126671600	93300	93200	93300	93200	11
547	20231113	093800	125645700	93200	93200	93200	93200	12
548	20231113	093700	124527300	93200	93300	93300	93200	21
549	20231113	093600	122569800	93300	93300	93300	93300	12
550	20231113	093500	121450200	93200	93200	93200	93200	61
551	20231113	093400	115765000	93300	93300	93300	93300	10
552	20231113	093300	114832000	93400	93400	93400	93400	1
553	20231113	093200	114738600	93300	93200	93300	93200	20
554	20231113	093100	112874500	93400	93400	93400	93400	7
555	20231113	093000	112220700	93400	93300	93400	93200	69
556	20231113	092900	105787000	93200	93200	93200	93200	1
557	20231113	092800	105693800	93300	93200	93300	93200	16
558	20231113	092700	104201600	93200	93200	93200	93200	104
559	20231113	092600	94508800	93200	93200	93200	93200	0
560	20231113	092500	94508800	93200	93200	93200	93200	1
561	20231113	092400	94415600	93200	93200	93200	93200	0
562	20231113	092300	94415600	93200	93000	93200	93000	53
563	20231113	092200	89485000	93000	93000	93000	93000	1
564	20231113	092100	89392000	93000	93000	93000	93000	0
565	20231113	092000	89392000	93000	92900	93000	92900	14
566	20231113	091900	88090600	92900	92900	92900	92900	19
567	20231113	091800	86325500	92900	92900	92900	92900	15
568	20231113	091700	84932000	92900	92900	92900	92900	5
569	20231113	091600	84467500	92900	92900	92900	92900	1
570	20231113	091500	84374600	93200	93200	93200	93200	1
571	20231113	091400	84281400	93200	93200	93200	93200	0
572	20231113	091300	84281400	93200	93100	93200	92700	207
573	20231113	091200	65062100	93100	93100	93100	93100	6
574	20231113	091100	64503500	93200	93100	93200	93100	2
575	20231113	091000	64317200	93100	93100	93700	93100	228
576	20231113	090900	43054500	93000	93000	93000	92900	41
577	20231113	090800	39241700	93100	93000	93100	93000	11
578	20231113	090700	38217800	92900	92900	92900	92900	46
579	20231113	090600	33944400	92800	92800	92800	92800	10
580	20231113	090500	33016400	92800	92800	92800	92800	13
581	20231113	090400	31810000	92800	92900	92900	92800	46
582	20231113	090300	27540700	92900	93100	93100	92900	105
583	20231113	090200	17775400	93100	93100	93100	93100	20
584	20231113	090100	15913400	93200	93100	93200	93100	62
585	20231113	090000	10140000	93100	93000	93100	93000	109