KissMeData/003030/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	183800	501923000	189700	189700	189700	189700	90
3	20231110	183700	501923000	189700	189700	189700	189700	0
4	20231110	183600	501923000	189700	189700	189700	189700	0
5	20231110	183500	501923000	189700	189700	189700	189700	0
6	20231110	183400	501923000	189700	189700	189700	189700	0
7	20231110	183300	501923000	189700	189700	189700	189700	0
8	20231110	183200	501923000	189700	189700	189700	189700	0
9	20231110	183100	501923000	189700	189700	189700	189700	0
10	20231110	183000	501923000	189700	189700	189700	189700	0
11	20231110	182900	501923000	189700	189700	189700	189700	0
12	20231110	182800	501923000	189700	189700	189700	189700	0
13	20231110	182700	501923000	189700	189700	189700	189700	0
14	20231110	182600	501923000	189700	189700	189700	189700	0
15	20231110	182500	501923000	189700	189700	189700	189700	0
16	20231110	182400	501923000	189700	189700	189700	189700	0
17	20231110	182300	501923000	189700	189700	189700	189700	0
18	20231110	182200	501923000	189700	189700	189700	189700	0
19	20231110	182100	501923000	189700	189700	189700	189700	0
20	20231110	182000	501923000	189700	189700	189700	189700	0
21	20231110	181900	501923000	189700	189700	189700	189700	0
22	20231110	181800	501923000	189700	189700	189700	189700	0
23	20231110	181700	501923000	189700	189700	189700	189700	0
24	20231110	181600	501923000	189700	189700	189700	189700	0
25	20231110	181500	501923000	189700	189700	189700	189700	0
26	20231110	181400	501923000	189700	189700	189700	189700	0
27	20231110	181300	501923000	189700	189700	189700	189700	0
28	20231110	181200	501923000	189700	189700	189700	189700	0
29	20231110	181100	501923000	189700	189700	189700	189700	0
30	20231110	181000	501923000	189700	189700	189700	189700	0
31	20231110	180900	501923000	189700	189700	189700	189700	0
32	20231110	180800	501923000	189700	189700	189700	189700	90
33	20231110	180700	501923000	189700	189700	189700	189700	0
34	20231110	180600	501923000	189700	189700	189700	189700	0
35	20231110	180500	501923000	189700	189700	189700	189700	0
36	20231110	180400	501923000	189700	189700	189700	189700	0
37	20231110	180300	501923000	189700	189700	189700	189700	0
38	20231110	180200	501923000	189700	189700	189700	189700	0
39	20231110	180100	501923000	189700	189700	189700	189700	0
40	20231110	180000	501923000	189700	189700	189700	189700	0
41	20231110	175900	501923000	189700	189700	189700	189700	0
42	20231110	175800	501923000	189700	189700	189700	189700	0
43	20231110	175700	501923000	189700	189700	189700	189700	0
44	20231110	175600	501923000	189700	189700	189700	189700	0
45	20231110	175500	501923000	189700	189700	189700	189700	0
46	20231110	175400	501923000	189700	189700	189700	189700	0
47	20231110	175300	501923000	189700	189700	189700	189700	0
48	20231110	175200	501923000	189700	189700	189700	189700	0
49	20231110	175100	501923000	189700	189700	189700	189700	0
50	20231110	175000	501923000	189700	189700	189700	189700	0
51	20231110	174900	501923000	189700	189700	189700	189700	0
52	20231110	174800	501923000	189700	189700	189700	189700	0
53	20231110	174700	501923000	189700	189700	189700	189700	0
54	20231110	174600	501923000	189700	189700	189700	189700	0
55	20231110	174500	501923000	189700	189700	189700	189700	0
56	20231110	174400	501923000	189700	189700	189700	189700	0
57	20231110	174300	501923000	189700	189700	189700	189700	0
58	20231110	174200	501923000	189700	189700	189700	189700	0
59	20231110	174100	501923000	189700	189700	189700	189700	0
60	20231110	174000	501923000	189700	189700	189700	189700	0
61	20231110	173900	501923000	189700	189700	189700	189700	0
62	20231110	173800	501923000	189700	189700	189700	189700	90
63	20231110	173700	501923000	189700	189700	189700	189700	0
64	20231110	173600	501923000	189700	189700	189700	189700	0
65	20231110	173500	501923000	189700	189700	189700	189700	0
66	20231110	173400	501923000	189700	189700	189700	189700	0
67	20231110	173300	501923000	189700	189700	189700	189700	0
68	20231110	173200	501923000	189700	189700	189700	189700	0
69	20231110	173100	501923000	189700	189700	189700	189700	0
70	20231110	173000	501923000	189700	189700	189700	189700	0
71	20231110	172900	501923000	189700	189700	189700	189700	0
72	20231110	172800	501923000	189700	189700	189700	189700	0
73	20231110	172700	501923000	189700	189700	189700	189700	0
74	20231110	172600	501923000	189700	189700	189700	189700	0
75	20231110	172500	501923000	189700	189700	189700	189700	0
76	20231110	172400	501923000	189700	189700	189700	189700	0
77	20231110	172300	501923000	189700	189700	189700	189700	0
78	20231110	172200	501923000	189700	189700	189700	189700	0
79	20231110	172100	501923000	189700	189700	189700	189700	0
80	20231110	172000	501923000	189700	189700	189700	189700	0
81	20231110	171900	501923000	189700	189700	189700	189700	0
82	20231110	171800	501923000	189700	189700	189700	189700	0
83	20231110	171700	501923000	189700	189700	189700	189700	0
84	20231110	171600	501923000	189700	189700	189700	189700	0
85	20231110	171500	501923000	189700	189700	189700	189700	0
86	20231110	171400	501923000	189700	189700	189700	189700	0
87	20231110	171300	501923000	189700	189700	189700	189700	0
88	20231110	171200	501923000	189700	189700	189700	189700	0
89	20231110	171100	501923000	189700	189700	189700	189700	0
90	20231110	171000	501923000	189700	189700	189700	189700	0
91	20231110	170900	501923000	189700	189700	189700	189700	0
92	20231110	170800	501923000	189700	189700	189700	189700	90
93	20231110	170700	501923000	189700	189700	189700	189700	0
94	20231110	170600	501923000	189700	189700	189700	189700	0
95	20231110	170500	501923000	189700	189700	189700	189700	0
96	20231110	170400	501923000	189700	189700	189700	189700	0
97	20231110	170300	501923000	189700	189700	189700	189700	0
98	20231110	170200	501923000	189700	189700	189700	189700	0
99	20231110	170100	501923000	189700	189700	189700	189700	0
100	20231110	170000	501923000	189700	189700	189700	189700	0
101	20231110	165900	501923000	189700	189700	189700	189700	0
102	20231110	165800	501923000	189700	189700	189700	189700	0
103	20231110	165700	501923000	189700	189700	189700	189700	0
104	20231110	165600	501923000	189700	189700	189700	189700	0
105	20231110	165500	501923000	189700	189700	189700	189700	0
106	20231110	165400	501923000	189700	189700	189700	189700	0
107	20231110	165300	501923000	189700	189700	189700	189700	0
108	20231110	165200	501923000	189700	189700	189700	189700	0
109	20231110	165100	501923000	189700	189700	189700	189700	0
110	20231110	165000	501923000	189700	189700	189700	189700	0
111	20231110	164900	501923000	189700	189700	189700	189700	0
112	20231110	164800	501923000	189700	189700	189700	189700	0
113	20231110	164700	501923000	189700	189700	189700	189700	0
114	20231110	164600	501923000	189700	189700	189700	189700	0
115	20231110	164500	501923000	189700	189700	189700	189700	0
116	20231110	164400	501923000	189700	189700	189700	189700	0
117	20231110	164300	501923000	189700	189700	189700	189700	0
118	20231110	164200	501923000	189700	189700	189700	189700	0
119	20231110	164100	501923000	189700	189700	189700	189700	0
120	20231110	164000	501923000	189700	189700	189700	189700	0
121	20231110	163900	501923000	189700	189700	189700	189700	0
122	20231110	163800	501923000	189700	189700	189700	189700	90
123	20231110	163700	501923000	189700	189700	189700	189700	0
124	20231110	163600	501923000	189700	189700	189700	189700	0
125	20231110	163500	501923000	189700	189700	189700	189700	0
126	20231110	163400	501923000	189700	189700	189700	189700	0
127	20231110	163300	501923000	189700	189700	189700	189700	0
128	20231110	163200	501923000	189700	189700	189700	189700	0
129	20231110	163100	501923000	189700	189700	189700	189700	0
130	20231110	163000	501923000	189700	189700	189700	189700	0
131	20231110	162900	501923000	189700	189700	189700	189700	0
132	20231110	162800	501923000	189700	189700	189700	189700	0
133	20231110	162700	501923000	189700	189700	189700	189700	0
134	20231110	162600	501923000	189700	189700	189700	189700	0
135	20231110	162500	501923000	189700	189700	189700	189700	0
136	20231110	162400	501923000	189700	189700	189700	189700	0
137	20231110	162300	501923000	189700	189700	189700	189700	0
138	20231110	162200	501923000	189700	189700	189700	189700	0
139	20231110	162100	501923000	189700	189700	189700	189700	0
140	20231110	162000	501923000	189700	189700	189700	189700	0
141	20231110	161900	501923000	189700	189700	189700	189700	0
142	20231110	161800	501923000	189700	189700	189700	189700	0
143	20231110	161700	501923000	189700	189700	189700	189700	0
144	20231110	161600	501923000	189700	189700	189700	189700	0
145	20231110	161500	501923000	189700	189700	189700	189700	0
146	20231110	161400	501923000	189700	189700	189700	189700	0
147	20231110	161300	501923000	189700	189700	189700	189700	0
148	20231110	161200	501923000	189700	189700	189700	189700	0
149	20231110	161100	501923000	189700	189700	189700	189700	0
150	20231110	161000	501923000	189700	189700	189700	189700	0
151	20231110	160900	501923000	189700	189700	189700	189700	0
152	20231110	160800	501923000	189700	189700	189700	189700	90
153	20231110	160700	501923000	189700	189700	189700	189700	0
154	20231110	160600	501923000	189700	189700	189700	189700	0
155	20231110	160500	501923000	189700	189700	189700	189700	0
156	20231110	160400	501923000	189700	189700	189700	189700	0
157	20231110	160300	501923000	189700	189700	189700	189700	0
158	20231110	160200	501923000	189700	189700	189700	189700	0
159	20231110	160100	501923000	189700	189700	189700	189700	0
160	20231110	160000	501923000	189700	189700	189700	189700	0
161	20231110	155900	501923000	189700	189700	189700	189700	0
162	20231110	155800	501923000	189700	189700	189700	189700	0
163	20231110	155700	501923000	189700	189700	189700	189700	0
164	20231110	155600	501923000	189700	189700	189700	189700	0
165	20231110	155500	501923000	189700	189700	189700	189700	0
166	20231110	155400	501923000	189700	189700	189700	189700	0
167	20231110	155300	501923000	189700	189700	189700	189700	0
168	20231110	155200	501923000	189700	189700	189700	189700	0
169	20231110	155100	501923000	189700	189700	189700	189700	0
170	20231110	155000	501923000	189700	189700	189700	189700	0
171	20231110	154900	501923000	189700	189700	189700	189700	0
172	20231110	154800	501923000	189700	189700	189700	189700	0
173	20231110	154700	501923000	189700	189700	189700	189700	0
174	20231110	154600	501923000	189700	189700	189700	189700	0
175	20231110	154500	501923000	189700	189700	189700	189700	0
176	20231110	154400	501923000	189700	189700	189700	189700	0
177	20231110	154300	501923000	189700	189700	189700	189700	0
178	20231110	154200	501923000	189700	189700	189700	189700	0
179	20231110	154100	501923000	189700	189700	189700	189700	0
180	20231110	154000	501923000	189700	189700	189700	189700	0
181	20231110	153900	501923000	189700	189700	189700	189700	0
182	20231110	153800	501923000	189700	189700	189700	189700	90
183	20231110	153700	501923000	189700	189700	189700	189700	0
184	20231110	153600	501923000	189700	189700	189700	189700	0
185	20231110	153500	501923000	189700	189700	189700	189700	0
186	20231110	153400	501923000	189700	189700	189700	189700	0
187	20231110	153300	501923000	189700	189700	189700	189700	0
188	20231110	153200	501923000	189700	189700	189700	189700	0
189	20231110	153100	501923000	189700	189700	189700	189700	0
190	20231110	153000	501923000	189700	189700	189700	189700	90
191	20231110	152900	484850000	189700	189700	189700	189700	0
192	20231110	152800	484850000	189700	189700	189700	189700	0
193	20231110	152700	484850000	189700	189700	189700	189700	0
194	20231110	152600	484850000	189700	189700	189700	189700	0
195	20231110	152500	484850000	189700	189700	189700	189700	0
196	20231110	152400	484850000	189700	189700	189700	189700	0
197	20231110	152300	484850000	189700	189700	189700	189700	0
198	20231110	152200	484850000	189700	189700	189700	189700	0
199	20231110	152100	484850000	189700	189700	189700	189700	0
200	20231110	152000	484850000	189700	189700	189700	189700	0
201	20231110	151900	484850000	189700	188300	189700	188200	205
202	20231110	151800	446017200	188300	188300	188300	188100	10
203	20231110	151700	444134800	187900	188300	188300	187900	14
204	20231110	151600	441500200	188300	187800	188300	187800	14
205	20231110	151500	438870500	187700	187700	187700	187700	2
206	20231110	151400	438495100	187700	187900	187900	187700	4
207	20231110	151300	437743900	187700	187700	187700	187700	0
208	20231110	151200	437743900	187700	187900	187900	187700	3
209	20231110	151100	437180400	187900	187900	187900	187900	1
210	20231110	151000	436992500	187700	187700	187700	187700	0
211	20231110	150900	436992500	187700	187700	187700	187700	4
212	20231110	150800	436241700	187900	187900	187900	187900	3
213	20231110	150700	435678000	187900	187900	187900	187900	8
214	20231110	150600	434174800	187800	187800	187800	187800	0
215	20231110	150500	434174800	187800	187900	188400	187800	25
216	20231110	150400	429477200	187900	187900	187900	187900	0
217	20231110	150300	429477200	187900	187900	187900	187900	5
218	20231110	150200	428537700	187900	187900	187900	187900	0
219	20231110	150100	428537700	187900	187900	187900	187900	7
220	20231110	150000	427222400	188300	188300	188300	188300	4
221	20231110	145900	426469200	188400	188400	188400	188400	0
222	20231110	145800	426469200	188400	188400	188400	188300	47
223	20231110	145700	417617500	188300	188400	188400	188300	4
224	20231110	145600	416864200	188400	188400	188400	188400	0
225	20231110	145500	416864200	188400	188200	188400	188200	89
226	20231110	145400	400101800	187400	187400	187400	187400	0
227	20231110	145300	400101800	187400	187400	187400	187400	0
228	20231110	145200	400101800	187400	187400	187400	187400	0
229	20231110	145100	400101800	187400	187400	187400	187400	0
230	20231110	145000	400101800	187400	188800	188800	187400	45
231	20231110	144900	391624600	188900	188900	188900	188900	1
232	20231110	144800	391435700	189000	188800	189000	188800	32
233	20231110	144700	385393700	188900	189000	189000	188900	21
234	20231110	144600	381424800	189100	189100	189100	189000	9
235	20231110	144500	379723000	189100	189200	189200	189100	11
236	20231110	144400	377642700	189100	188700	189100	188700	42
237	20231110	144300	369708200	188800	188800	188800	188800	0
238	20231110	144200	369708200	188800	188800	188800	188800	2
239	20231110	144100	369330600	188700	188800	188800	188700	30
240	20231110	144000	363669500	188700	188500	188700	188500	10
241	20231110	143900	361783800	188600	188600	188600	188600	3
242	20231110	143800	361218000	188600	188200	188600	188200	48
243	20231110	143700	352176800	188100	188100	188100	188100	6
244	20231110	143600	351048200	188200	188200	188200	188200	1
245	20231110	143500	350860000	188200	188100	188200	188100	13
246	20231110	143400	348414600	188000	188000	188100	188000	10
247	20231110	143300	346534500	188100	188100	188100	188100	0
248	20231110	143200	346534500	188100	187800	188100	187800	26
249	20231110	143100	341648700	187800	187800	187800	187800	0
250	20231110	143000	341648700	187800	187800	187800	187800	1
251	20231110	142900	341460900	187800	187800	187800	187800	0
252	20231110	142800	341460900	187800	187900	187900	187800	8
253	20231110	142700	339958400	187700	187700	187700	187700	3
254	20231110	142600	339395300	187800	187800	187800	187800	1
255	20231110	142500	339207500	188000	187800	188000	187700	62
256	20231110	142400	327566300	188000	187900	188000	187900	13
257	20231110	142300	325123400	187800	187800	187800	187800	0
258	20231110	142200	325123400	187800	187900	187900	187800	9
259	20231110	142100	323433100	187800	187800	187800	187800	0
260	20231110	142000	323433100	187800	187800	187800	187800	4
261	20231110	141900	322681900	187800	187900	187900	187800	4
262	20231110	141800	321930500	187900	187900	187900	187900	4
263	20231110	141700	321178900	188000	187900	188000	187800	7
264	20231110	141600	319864000	187800	187800	187800	187800	4
265	20231110	141500	319112800	187900	187900	187900	187900	3
266	20231110	141400	318549100	187900	187900	187900	187900	1
267	20231110	141300	318361200	187900	187900	187900	187900	1
268	20231110	141200	318173300	188000	187900	188000	187700	69
269	20231110	141100	305213700	187900	187900	187900	187900	8
270	20231110	141000	303710500	187900	187900	187900	187900	0
271	20231110	140900	303710500	187900	187900	187900	187900	8
272	20231110	140800	302207300	187800	187800	187800	187800	5
273	20231110	140700	301268300	188000	187900	188000	187800	41
274	20231110	140600	293566300	187900	187900	187900	187900	0
275	20231110	140500	293566300	187900	188000	188000	187900	6
276	20231110	140400	292438700	187900	187900	187900	187900	0
277	20231110	140300	292438700	187900	188000	188000	187900	14
278	20231110	140200	289807100	188000	188000	188000	188000	1
279	20231110	140100	289619100	187900	187900	187900	187900	4
280	20231110	140000	288867500	188000	187900	188000	187900	6
281	20231110	135900	287740000	188000	188000	188000	188000	0
282	20231110	135800	287740000	188000	188000	188000	188000	1
283	20231110	135700	287552000	187900	188000	188000	187900	6
284	20231110	135600	286424100	188100	188100	188100	188100	1
285	20231110	135500	286236000	188100	188100	188100	188100	0
286	20231110	135400	286236000	188100	188100	188100	188100	1
287	20231110	135300	286047900	188100	188100	188100	188100	4
288	20231110	135200	285295500	188200	188200	188200	188200	1
289	20231110	135100	285107300	188000	188000	188000	188000	0
290	20231110	135000	285107300	188000	188000	188000	188000	0
291	20231110	134900	285107300	188000	188200	188200	188000	6
292	20231110	134800	283978700	188300	188400	188500	188300	15
293	20231110	134700	281152800	188400	188400	188400	188400	0
294	20231110	134600	281152800	188400	188100	188500	188100	20
295	20231110	134500	277386400	188100	188100	188100	188100	8
296	20231110	134400	275881600	188100	188000	188200	188000	12
297	20231110	134300	273624600	188000	187900	188000	187900	18
298	20231110	134200	270241600	187900	187800	187900	187800	25
299	20231110	134100	265544900	187700	187700	187700	187700	13
300	20231110	134000	263104800	187800	187800	187800	187800	0
301	20231110	133900	263104800	187800	187800	187800	187800	0
302	20231110	133800	263104800	187800	187300	187800	187300	5
303	20231110	133700	262167800	187000	187000	187000	187000	0
304	20231110	133600	262167800	187000	187800	187800	187000	117
305	20231110	133500	240233300	187900	187800	187900	187800	4
306	20231110	133400	239482000	187800	187800	187800	187800	4
307	20231110	133300	238730800	187900	187900	187900	187900	1
308	20231110	133200	238542900	187800	187800	187900	187800	9
309	20231110	133100	236852600	187900	187900	187900	187900	2
310	20231110	133000	236476800	187800	187800	187800	187800	5
311	20231110	132900	235537800	187900	187900	187900	187900	1
312	20231110	132800	235349900	187800	187800	187800	187800	4
313	20231110	132700	234598700	187900	187900	187900	187900	1
314	20231110	132600	234410800	187900	187900	187900	187900	0
315	20231110	132500	234410800	187900	187900	187900	187900	3
316	20231110	132400	233847100	187800	187800	187800	187800	0
317	20231110	132300	233847100	187800	187800	187800	187800	7
318	20231110	132200	232532500	187800	188000	188000	187800	63
319	20231110	132100	220697300	187900	187900	187900	187900	5
320	20231110	132000	219757800	188000	188000	188100	188000	9
321	20231110	131900	218065700	187900	187900	187900	187900	4
322	20231110	131800	217314100	188000	188000	188000	188000	4
323	20231110	131700	216562100	187900	188000	188000	187900	5
324	20231110	131600	215622500	188000	187900	188000	187900	5
325	20231110	131500	214682900	187900	187900	187900	187900	3
326	20231110	131400	214119200	188000	188000	188000	188000	1
327	20231110	131300	213931200	187900	187900	187900	187900	4
328	20231110	131200	213179600	188000	188000	188000	188000	1
329	20231110	131100	212991600	187900	187900	187900	187900	4
330	20231110	131000	212240000	187900	187900	188000	187900	12
331	20231110	130900	209985000	188000	188000	188000	188000	0
332	20231110	130800	209985000	188000	188000	188000	188000	6
333	20231110	130700	208857000	188000	188000	188000	188000	24
334	20231110	130600	204345000	188000	188100	188100	188000	11
335	20231110	130500	202276900	188000	188000	188000	188000	4
336	20231110	130400	201524900	188100	188100	188100	188100	0
337	20231110	130300	201524900	188100	188100	188100	188100	1
338	20231110	130200	201336800	188100	188100	188100	188100	3
339	20231110	130100	200772500	188100	188100	188100	188100	3
340	20231110	130000	200208200	188000	188100	188100	188000	5
341	20231110	125900	199268100	188100	188100	188100	188100	1
342	20231110	125800	199080000	188000	188000	188000	188000	4
343	20231110	125700	198328000	188100	188100	188100	188100	1
344	20231110	125600	198139900	188000	188000	188000	188000	4
345	20231110	125500	197387900	188100	188100	188100	188100	2
346	20231110	125400	197011700	188000	188100	188100	188000	5
347	20231110	125300	196071600	188000	188100	188100	188000	7
348	20231110	125200	194755500	188000	188000	188000	188000	4
349	20231110	125100	194003500	188100	188100	188100	188100	2
350	20231110	125000	193627300	188000	188000	188000	188000	4
351	20231110	124900	192875300	188100	188100	188100	188100	1
352	20231110	124800	192687200	188100	188000	188100	188000	5
353	20231110	124700	191747100	188100	188100	188100	188100	1
354	20231110	124600	191559000	188100	188100	188100	188100	0
355	20231110	124500	191559000	188100	188100	188100	188100	0
356	20231110	124400	191559000	188100	188100	188100	188100	5
357	20231110	124300	190618500	188200	188200	188200	188200	0
358	20231110	124200	190618500	188200	188100	188200	188100	5
359	20231110	124100	189677900	188200	188200	188200	188200	0
360	20231110	124000	189677900	188200	188100	188200	188100	2
361	20231110	123900	189301600	188100	188100	188100	188100	4
362	20231110	123800	188549200	188200	188200	188200	188200	1
363	20231110	123700	188361000	188100	188200	188200	188100	5
364	20231110	123600	187420400	188200	188200	188200	188200	1
365	20231110	123500	187232200	188100	188100	188100	188100	4
366	20231110	123400	186479800	188200	188200	188200	188200	1
367	20231110	123300	186291600	188100	188100	188100	188100	4
368	20231110	123200	185539200	188200	188100	188200	188100	10
369	20231110	123100	183658100	188000	188000	188000	188000	5
370	20231110	123000	182718100	188100	188100	188100	188100	1
371	20231110	122900	182530000	188000	188000	188000	188000	7
372	20231110	122800	181214000	188000	188000	188000	188000	1
373	20231110	122700	181026000	188000	187900	188000	187900	7
374	20231110	122600	179710500	187900	187900	187900	187900	0
375	20231110	122500	179710500	187900	187800	187900	187800	5
376	20231110	122400	178771400	187900	187900	187900	187900	0
377	20231110	122300	178771400	187900	187800	187900	187800	5
378	20231110	122200	177832300	187900	187900	187900	187900	1
379	20231110	122100	177644400	187900	187800	187900	187800	5
380	20231110	122000	176705300	187900	187900	187900	187900	0
381	20231110	121900	176705300	187900	187800	187900	187800	5
382	20231110	121800	175766200	187800	187800	187800	187800	5
383	20231110	121700	174827200	187900	187800	187900	187800	5
384	20231110	121600	173888100	187900	187900	187900	187900	0
385	20231110	121500	173888100	187900	187900	187900	187900	2
386	20231110	121400	173512300	187800	187800	187800	187800	4
387	20231110	121300	172761100	187900	187900	187900	187900	1
388	20231110	121200	172573200	187800	187800	187800	187800	7
389	20231110	121100	171258600	187800	187900	187900	187800	2
390	20231110	121000	170882900	187800	187800	187800	187800	4
391	20231110	120900	170131700	187900	187900	187900	187900	3
392	20231110	120800	169568000	187800	187900	187900	187800	5
393	20231110	120700	168628900	187900	187900	187900	187900	0
394	20231110	120600	168628900	187900	187900	187900	187900	1
395	20231110	120500	168441000	187900	187900	187900	187900	3
396	20231110	120400	167877300	188000	187900	188000	187900	5
397	20231110	120300	166937700	188000	188000	188000	188000	2
398	20231110	120200	166561700	188000	187900	188000	187900	6
399	20231110	120100	165434100	188000	188000	188000	188000	0
400	20231110	120000	165434100	188000	188000	188000	188000	1
401	20231110	115900	165246100	187900	187900	187900	187900	0
402	20231110	115800	165246100	187900	188000	188000	187900	6
403	20231110	115700	164118300	188000	188000	188000	188000	0
404	20231110	115600	164118300	188000	188100	188100	188000	3
405	20231110	115500	163554200	188000	188000	188000	188000	1
406	20231110	115400	163366200	188100	188300	188300	188100	11
407	20231110	115300	161295600	188400	188400	188400	188400	0
408	20231110	115200	161295600	188400	188400	188400	188400	1
409	20231110	115100	161107200	188400	188400	188400	188400	1
410	20231110	115000	160918800	188500	188500	188500	188500	1
411	20231110	114900	160730300	188500	188500	188500	188500	0
412	20231110	114800	160730300	188500	188500	188500	188500	15
413	20231110	114700	157902800	188600	188500	188600	188500	5
414	20231110	114600	156960200	188600	188600	188600	188600	0
415	20231110	114500	156960200	188600	188500	188600	188500	6
416	20231110	114400	155829100	188500	188500	188500	188500	0
417	20231110	114300	155829100	188500	188600	188700	188500	14
418	20231110	114200	153189500	188600	188600	188600	188600	1
419	20231110	114100	153000900	188600	188500	188600	188500	5
420	20231110	114000	152058300	188600	188600	188600	188600	0
421	20231110	113900	152058300	188600	188600	188600	188600	1
422	20231110	113800	151869700	188600	188600	188600	188600	2
423	20231110	113700	151492500	188600	188500	188600	188500	6
424	20231110	113600	150361300	188700	188700	188700	188700	0
425	20231110	113500	150361300	188700	188600	188700	188500	35
426	20231110	113400	143761800	188700	188700	188700	188700	2
427	20231110	113300	143384400	188700	188300	188700	188300	5
428	20231110	113200	142442500	188300	188300	188300	188300	0
429	20231110	113100	142442500	188300	188300	188300	188300	0
430	20231110	113000	142442500	188300	188300	188300	188300	0
431	20231110	112900	142442500	188300	188300	188300	188300	0
432	20231110	112800	142442500	188300	188300	188300	188300	1
433	20231110	112700	142254200	188200	188200	188200	188200	0
434	20231110	112600	142254200	188200	188200	188200	188200	0
435	20231110	112500	142254200	188200	188200	188200	188200	0
436	20231110	112400	142254200	188200	188200	188200	188200	1
437	20231110	112300	142066000	187900	187900	187900	187900	0
438	20231110	112200	142066000	187900	187900	187900	187900	0
439	20231110	112100	142066000	187900	188300	188400	187900	50
440	20231110	112000	132652800	188100	188100	188100	188100	0
441	20231110	111900	132652800	188100	188200	188200	188100	5
442	20231110	111800	131712100	188200	188200	188200	188200	1
443	20231110	111700	131523900	188200	188200	188200	188200	0
444	20231110	111600	131523900	188200	188200	188200	188200	1
445	20231110	111500	131335700	188200	188200	188200	188200	0
446	20231110	111400	131335700	188200	188200	188200	188200	1
447	20231110	111300	131147500	188200	188200	188200	188200	1
448	20231110	111200	130959300	188200	188200	188200	188200	1
449	20231110	111100	130771100	188200	188200	188200	188200	0
450	20231110	111000	130771100	188200	188200	188200	188200	0
451	20231110	110900	130771100	188200	188200	188200	188200	1
452	20231110	110800	130582900	188200	188200	188200	188200	3
453	20231110	110700	130018300	188100	188100	188100	188100	0
454	20231110	110600	130018300	188100	188100	188100	188100	1
455	20231110	110500	129830200	187800	187800	187800	187800	0
456	20231110	110400	129830200	187800	187800	187800	187800	0
457	20231110	110300	129830200	187800	187800	187800	187800	0
458	20231110	110200	129830200	187800	187900	187900	187800	4
459	20231110	110100	129078700	187900	187900	188300	187800	8
460	20231110	110000	127574600	187800	187800	187800	187800	0
461	20231110	105900	127574600	187800	187700	187900	187700	4
462	20231110	105800	126823400	187800	187800	187800	187800	2
463	20231110	105700	126447800	188300	187700	188300	187700	3
464	20231110	105600	125884100	187600	187600	187600	187600	0
465	20231110	105500	125884100	187600	187600	187600	187600	0
466	20231110	105400	125884100	187600	187600	187600	187600	0
467	20231110	105300	125884100	187600	187600	187600	187600	0
468	20231110	105200	125884100	187600	187600	187600	187600	0
469	20231110	105100	125884100	187600	187600	187600	187600	0
470	20231110	105000	125884100	187600	187600	187600	187600	0
471	20231110	104900	125884100	187600	187600	187600	187600	0
472	20231110	104800	125884100	187600	187600	187600	187600	0
473	20231110	104700	125884100	187600	187600	187600	187600	0
474	20231110	104600	125884100	187600	187600	187600	187600	5
475	20231110	104500	124946100	187600	187600	187600	187600	0
476	20231110	104400	124946100	187600	187600	187600	187600	8
477	20231110	104300	123445300	187600	187900	187900	187600	30
478	20231110	104200	117815300	187700	187700	187700	187700	0
479	20231110	104100	117815300	187700	187700	187700	187700	0
480	20231110	104000	117815300	187700	187700	187700	187700	0
481	20231110	103900	117815300	187700	187700	187700	187700	0
482	20231110	103800	117815300	187700	187700	187700	187700	0
483	20231110	103700	117815300	187700	187700	187700	187700	0
484	20231110	103600	117815300	187700	187700	187700	187700	1
485	20231110	103500	117627600	187700	187700	187700	187700	4
486	20231110	103400	116876800	188300	188300	188300	188300	1
487	20231110	103300	116688500	187700	187700	187700	187700	10
488	20231110	103200	114811500	187700	187700	187700	187700	0
489	20231110	103100	114811500	187700	187700	187700	187700	0
490	20231110	103000	114811500	187700	187700	187700	187700	0
491	20231110	102900	114811500	187700	187700	187700	187700	0
492	20231110	102800	114811500	187700	187700	187800	187700	4
493	20231110	102700	114060600	187500	187500	187500	187500	0
494	20231110	102600	114060600	187500	187500	187500	187500	0
495	20231110	102500	114060600	187500	187500	187500	187500	4
496	20231110	102400	113310600	187500	187500	187500	187500	0
497	20231110	102300	113310600	187500	187800	187800	187500	20
498	20231110	102200	109556200	187800	188000	188000	187800	4
499	20231110	102100	108804600	187900	188000	188000	187900	4
500	20231110	102000	108052900	188000	188100	188100	188000	11
501	20231110	101900	105984700	188400	188400	188400	188400	0
502	20231110	101800	105984700	188400	188400	188400	188400	0
503	20231110	101700	105984700	188400	188400	188400	188400	0
504	20231110	101600	105984700	188400	188400	188400	188400	0
505	20231110	101500	105984700	188400	188000	188400	188000	5
506	20231110	101400	105044300	188000	188000	188000	188000	0
507	20231110	101300	105044300	188000	188000	188000	188000	0
508	20231110	101200	105044300	188000	188000	188000	188000	2
509	20231110	101100	104668300	187900	187900	187900	187900	0
510	20231110	101000	104668300	187900	187900	187900	187900	5
511	20231110	100900	103728800	188000	188000	188000	188000	0
512	20231110	100800	103728800	188000	188100	188100	188000	4
513	20231110	100700	102976700	187800	187800	187800	187800	0
514	20231110	100600	102976700	187800	187800	187800	187800	4
515	20231110	100500	102225500	188400	187700	188400	187700	2
516	20231110	100400	101849400	187500	187700	187700	187500	6
517	20231110	100300	100723800	187700	187700	187700	187700	1
518	20231110	100200	100536100	187400	187400	187400	187400	0
519	20231110	100100	100536100	187400	187400	187400	187400	1
520	20231110	100000	100348700	188400	188400	188400	188400	0
521	20231110	095900	100348700	188400	188400	188400	188400	0
522	20231110	095800	100348700	188400	187800	188400	187400	83
523	20231110	095700	84773100	187800	188000	188000	187800	17
524	20231110	095600	81578100	187800	187800	187800	187800	3
525	20231110	095500	81014700	187800	187800	187800	187800	23
526	20231110	095400	76695300	187800	187800	187800	187800	6
527	20231110	095300	75568500	187600	187600	187600	187600	1
528	20231110	095200	75380900	187600	187700	187700	187600	7
529	20231110	095100	74067300	187800	187600	187800	187600	18
530	20231110	095000	70689500	187600	187600	187600	187600	3
531	20231110	094900	70126700	187800	187600	187800	187600	2
532	20231110	094800	69751300	187800	187600	187800	187600	23
533	20231110	094700	65436300	187600	187600	187600	187600	9
534	20231110	094600	63747900	187700	187700	187700	187700	7
535	20231110	094500	62434000	187700	187700	187700	187700	7
536	20231110	094400	61120100	187800	187800	187800	187800	3
537	20231110	094300	60556700	187700	187800	187800	187700	8
538	20231110	094200	59054600	187800	187800	187800	187800	0
539	20231110	094100	59054600	187800	187900	187900	187800	13
540	20231110	094000	56612000	188000	188200	188400	188000	122
541	20231110	093900	33653200	188200	188200	188200	188200	3
542	20231110	093800	33088600	188300	188300	188300	188300	1
543	20231110	093700	32900300	188300	188300	188300	188300	2
544	20231110	093600	32523700	188200	188200	188200	188200	0
545	20231110	093500	32523700	188200	188200	188200	188200	3
546	20231110	093400	31959100	188200	188200	188200	188200	1
547	20231110	093300	31770900	188200	188500	188500	188200	21
548	20231110	093200	27814500	188500	188500	188500	188500	0
549	20231110	093100	27814500	188500	188600	188600	188500	8
550	20231110	093000	26306000	188600	188600	188600	188600	1
551	20231110	092900	26117400	188700	188700	188700	188700	2
552	20231110	092800	25740000	188700	188800	188800	188700	10
553	20231110	092700	23852600	188900	188900	188900	188900	0
554	20231110	092600	23852600	188900	189000	189000	188900	48
555	20231110	092500	14781500	189100	189100	189100	189100	10
556	20231110	092400	12890500	189100	189100	189100	189100	0
557	20231110	092300	12890500	189100	189100	189100	189100	5
558	20231110	092200	11945000	189200	189300	189300	189200	8
559	20231110	092100	10431300	189400	189400	189400	189400	2
560	20231110	092000	10052500	189400	189400	189400	189400	0
561	20231110	091900	10052500	189400	189400	189400	189400	0
562	20231110	091800	10052500	189400	189400	189400	189400	1
563	20231110	091700	9863100	189400	189400	189400	189400	0
564	20231110	091600	9863100	189400	189400	189400	189400	0
565	20231110	091500	9863100	189400	189400	189400	189400	2
566	20231110	091400	9484300	189500	189500	189500	189500	2
567	20231110	091300	9105300	189600	189600	189600	189600	2
568	20231110	091200	8726100	189600	189600	189600	189600	3
569	20231110	091100	8157300	189400	189400	189400	189400	0
570	20231110	091000	8157300	189400	189400	189400	189400	1
571	20231110	090900	7967900	189400	189600	189600	189400	32
572	20231110	090800	1902100	189700	189700	189700	189700	1
573	20231110	090700	1712400	190100	190100	190100	190100	0
574	20231110	090600	1712400	190100	190100	190100	190100	0
575	20231110	090500	1712400	190100	190100	190100	190100	0
576	20231110	090400	1712400	190100	190100	190100	190100	0
577	20231110	090300	1712400	190100	190100	190100	190100	0
578	20231110	090200	1712400	190100	190100	190100	190100	3
579	20231110	090100	1142100	190100	190100	190100	190100	2
580	20231110	090000	761900	190100	190600	190600	190100	4