KissMeData/004690/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184200	954081200	92800	92800	92800	92800	243
3	20231110	184100	954081200	92800	92800	92800	92800	0
4	20231110	184000	954081200	92800	92800	92800	92800	0
5	20231110	183900	954081200	92800	92800	92800	92800	0
6	20231110	183800	954081200	92800	92800	92800	92800	0
7	20231110	183700	954081200	92800	92800	92800	92800	0
8	20231110	183600	954081200	92800	92800	92800	92800	0
9	20231110	183500	954081200	92800	92800	92800	92800	0
10	20231110	183400	954081200	92800	92800	92800	92800	0
11	20231110	183300	954081200	92800	92800	92800	92800	0
12	20231110	183200	954081200	92800	92800	92800	92800	0
13	20231110	183100	954081200	92800	92800	92800	92800	0
14	20231110	183000	954081200	92800	92800	92800	92800	0
15	20231110	182900	954081200	92800	92800	92800	92800	0
16	20231110	182800	954081200	92800	92800	92800	92800	0
17	20231110	182700	954081200	92800	92800	92800	92800	0
18	20231110	182600	954081200	92800	92800	92800	92800	0
19	20231110	182500	954081200	92800	92800	92800	92800	0
20	20231110	182400	954081200	92800	92800	92800	92800	0
21	20231110	182300	954081200	92800	92800	92800	92800	0
22	20231110	182200	954081200	92800	92800	92800	92800	0
23	20231110	182100	954081200	92800	92800	92800	92800	0
24	20231110	182000	954081200	92800	92800	92800	92800	0
25	20231110	181900	954081200	92800	92800	92800	92800	0
26	20231110	181800	954081200	92800	92800	92800	92800	0
27	20231110	181700	954081200	92800	92800	92800	92800	0
28	20231110	181600	954081200	92800	92800	92800	92800	0
29	20231110	181500	954081200	92800	92800	92800	92800	0
30	20231110	181400	954081200	92800	92800	92800	92800	0
31	20231110	181300	954081200	92800	92800	92800	92800	0
32	20231110	181200	954081200	92800	92800	92800	92800	243
33	20231110	181100	954081200	92800	92800	92800	92800	0
34	20231110	181000	954081200	92800	92800	92800	92800	0
35	20231110	180900	954081200	92800	92800	92800	92800	0
36	20231110	180800	954081200	92800	92800	92800	92800	0
37	20231110	180700	954081200	92800	92800	92800	92800	0
38	20231110	180600	954081200	92800	92800	92800	92800	0
39	20231110	180500	954081200	92800	92800	92800	92800	0
40	20231110	180400	954081200	92800	92800	92800	92800	0
41	20231110	180300	954081200	92800	92800	92800	92800	0
42	20231110	180200	954081200	92800	92800	92800	92800	0
43	20231110	180100	954081200	92800	92800	92800	92800	0
44	20231110	180000	954081200	92800	92800	92800	92800	0
45	20231110	175900	954081200	92800	92800	92800	92800	0
46	20231110	175800	954081200	92800	92800	92800	92800	0
47	20231110	175700	954081200	92800	92800	92800	92800	0
48	20231110	175600	954081200	92800	92800	92800	92800	0
49	20231110	175500	954081200	92800	92800	92800	92800	0
50	20231110	175400	954081200	92800	92800	92800	92800	0
51	20231110	175300	954081200	92800	92800	92800	92800	0
52	20231110	175200	954081200	92800	92800	92800	92800	0
53	20231110	175100	954081200	92800	92800	92800	92800	0
54	20231110	175000	954081200	92800	92800	92800	92800	0
55	20231110	174900	954081200	92800	92800	92800	92800	0
56	20231110	174800	954081200	92800	92800	92800	92800	0
57	20231110	174700	954081200	92800	92800	92800	92800	0
58	20231110	174600	954081200	92800	92800	92800	92800	0
59	20231110	174500	954081200	92800	92800	92800	92800	0
60	20231110	174400	954081200	92800	92800	92800	92800	0
61	20231110	174300	954081200	92800	92800	92800	92800	0
62	20231110	174200	954081200	92800	92800	92800	92800	243
63	20231110	174100	954081200	92800	92800	92800	92800	0
64	20231110	174000	954081200	92800	92800	92800	92800	0
65	20231110	173900	954081200	92800	92800	92800	92800	0
66	20231110	173800	954081200	92800	92800	92800	92800	0
67	20231110	173700	954081200	92800	92800	92800	92800	0
68	20231110	173600	954081200	92800	92800	92800	92800	0
69	20231110	173500	954081200	92800	92800	92800	92800	0
70	20231110	173400	954081200	92800	92800	92800	92800	0
71	20231110	173300	954081200	92800	92800	92800	92800	0
72	20231110	173200	954081200	92800	92800	92800	92800	0
73	20231110	173100	954081200	92800	92800	92800	92800	0
74	20231110	173000	954081200	92800	92800	92800	92800	0
75	20231110	172900	954081200	92800	92800	92800	92800	0
76	20231110	172800	954081200	92800	92800	92800	92800	0
77	20231110	172700	954081200	92800	92800	92800	92800	0
78	20231110	172600	954081200	92800	92800	92800	92800	0
79	20231110	172500	954081200	92800	92800	92800	92800	0
80	20231110	172400	954081200	92800	92800	92800	92800	0
81	20231110	172300	954081200	92800	92800	92800	92800	0
82	20231110	172200	954081200	92800	92800	92800	92800	0
83	20231110	172100	954081200	92800	92800	92800	92800	0
84	20231110	172000	954081200	92800	92800	92800	92800	0
85	20231110	171900	954081200	92800	92800	92800	92800	0
86	20231110	171800	954081200	92800	92800	92800	92800	0
87	20231110	171700	954081200	92800	92800	92800	92800	0
88	20231110	171600	954081200	92800	92800	92800	92800	0
89	20231110	171500	954081200	92800	92800	92800	92800	0
90	20231110	171400	954081200	92800	92800	92800	92800	0
91	20231110	171300	954081200	92800	92800	92800	92800	0
92	20231110	171200	954081200	92800	92800	92800	92800	243
93	20231110	171100	954081200	92800	92800	92800	92800	0
94	20231110	171000	954081200	92800	92800	92800	92800	0
95	20231110	170900	954081200	92800	92800	92800	92800	0
96	20231110	170800	954081200	92800	92800	92800	92800	0
97	20231110	170700	954081200	92800	92800	92800	92800	0
98	20231110	170600	954081200	92800	92800	92800	92800	0
99	20231110	170500	954081200	92800	92800	92800	92800	0
100	20231110	170400	954081200	92800	92800	92800	92800	0
101	20231110	170300	954081200	92800	92800	92800	92800	0
102	20231110	170200	954081200	92800	92800	92800	92800	0
103	20231110	170100	954081200	92800	92800	92800	92800	0
104	20231110	170000	954081200	92800	92800	92800	92800	0
105	20231110	165900	954081200	92800	92800	92800	92800	0
106	20231110	165800	954081200	92800	92800	92800	92800	0
107	20231110	165700	954081200	92800	92800	92800	92800	0
108	20231110	165600	954081200	92800	92800	92800	92800	0
109	20231110	165500	954081200	92800	92800	92800	92800	0
110	20231110	165400	954081200	92800	92800	92800	92800	0
111	20231110	165300	954081200	92800	92800	92800	92800	0
112	20231110	165200	954081200	92800	92800	92800	92800	0
113	20231110	165100	954081200	92800	92800	92800	92800	0
114	20231110	165000	954081200	92800	92800	92800	92800	0
115	20231110	164900	954081200	92800	92800	92800	92800	0
116	20231110	164800	954081200	92800	92800	92800	92800	0
117	20231110	164700	954081200	92800	92800	92800	92800	0
118	20231110	164600	954081200	92800	92800	92800	92800	0
119	20231110	164500	954081200	92800	92800	92800	92800	0
120	20231110	164400	954081200	92800	92800	92800	92800	0
121	20231110	164300	954081200	92800	92800	92800	92800	0
122	20231110	164200	954081200	92800	92800	92800	92800	243
123	20231110	164100	954081200	92800	92800	92800	92800	0
124	20231110	164000	954081200	92800	92800	92800	92800	0
125	20231110	163900	954081200	92800	92800	92800	92800	0
126	20231110	163800	954081200	92800	92800	92800	92800	0
127	20231110	163700	954081200	92800	92800	92800	92800	0
128	20231110	163600	954081200	92800	92800	92800	92800	0
129	20231110	163500	954081200	92800	92800	92800	92800	0
130	20231110	163400	954081200	92800	92800	92800	92800	0
131	20231110	163300	954081200	92800	92800	92800	92800	0
132	20231110	163200	954081200	92800	92800	92800	92800	0
133	20231110	163100	954081200	92800	92800	92800	92800	0
134	20231110	163000	954081200	92800	92800	92800	92800	0
135	20231110	162900	954081200	92800	92800	92800	92800	0
136	20231110	162800	954081200	92800	92800	92800	92800	0
137	20231110	162700	954081200	92800	92800	92800	92800	0
138	20231110	162600	954081200	92800	92800	92800	92800	0
139	20231110	162500	954081200	92800	92800	92800	92800	0
140	20231110	162400	954081200	92800	92800	92800	92800	0
141	20231110	162300	954081200	92800	92800	92800	92800	0
142	20231110	162200	954081200	92800	92800	92800	92800	0
143	20231110	162100	954081200	92800	92800	92800	92800	0
144	20231110	162000	954081200	92800	92800	92800	92800	0
145	20231110	161900	954081200	92800	92800	92800	92800	0
146	20231110	161800	954081200	92800	92800	92800	92800	0
147	20231110	161700	954081200	92800	92800	92800	92800	0
148	20231110	161600	954081200	92800	92800	92800	92800	0
149	20231110	161500	954081200	92800	92800	92800	92800	0
150	20231110	161400	954081200	92800	92800	92800	92800	0
151	20231110	161300	954081200	92800	92800	92800	92800	0
152	20231110	161200	954081200	92800	92800	92800	92800	243
153	20231110	161100	954081200	92800	92800	92800	92800	0
154	20231110	161000	954081200	92800	92800	92800	92800	0
155	20231110	160900	954081200	92800	92800	92800	92800	0
156	20231110	160800	954081200	92800	92800	92800	92800	0
157	20231110	160700	954081200	92800	92800	92800	92800	0
158	20231110	160600	954081200	92800	92800	92800	92800	0
159	20231110	160500	954081200	92800	92800	92800	92800	0
160	20231110	160400	954081200	92800	92800	92800	92800	0
161	20231110	160300	954081200	92800	92800	92800	92800	0
162	20231110	160200	954081200	92800	92800	92800	92800	0
163	20231110	160100	954081200	92800	92800	92800	92800	0
164	20231110	160000	954081200	92800	92800	92800	92800	0
165	20231110	155900	954081200	92800	92800	92800	92800	0
166	20231110	155800	954081200	92800	92800	92800	92800	0
167	20231110	155700	954081200	92800	92800	92800	92800	0
168	20231110	155600	954081200	92800	92800	92800	92800	0
169	20231110	155500	954081200	92800	92800	92800	92800	0
170	20231110	155400	954081200	92800	92800	92800	92800	0
171	20231110	155300	954081200	92800	92800	92800	92800	0
172	20231110	155200	954081200	92800	92800	92800	92800	0
173	20231110	155100	954081200	92800	92800	92800	92800	0
174	20231110	155000	954081200	92800	92800	92800	92800	0
175	20231110	154900	954081200	92800	92800	92800	92800	0
176	20231110	154800	954081200	92800	92800	92800	92800	0
177	20231110	154700	954081200	92800	92800	92800	92800	0
178	20231110	154600	954081200	92800	92800	92800	92800	0
179	20231110	154500	954081200	92800	92800	92800	92800	0
180	20231110	154400	954081200	92800	92800	92800	92800	0
181	20231110	154300	954081200	92800	92800	92800	92800	0
182	20231110	154200	954081200	92800	92800	92800	92800	243
183	20231110	154100	954081200	92800	92800	92800	92800	0
184	20231110	154000	954081200	92800	92800	92800	92800	0
185	20231110	153900	954081200	92800	92800	92800	92800	0
186	20231110	153800	954081200	92800	92800	92800	92800	0
187	20231110	153700	954081200	92800	92800	92800	92800	0
188	20231110	153600	954081200	92800	92800	92800	92800	0
189	20231110	153500	954081200	92800	92800	92800	92800	0
190	20231110	153400	954081200	92800	92800	92800	92800	0
191	20231110	153300	954081200	92800	92800	92800	92800	0
192	20231110	153200	954081200	92800	92800	92800	92800	0
193	20231110	153100	954081200	92800	92800	92800	92800	0
194	20231110	153000	954081200	92800	92800	92800	92800	243
195	20231110	152900	931530800	92700	92700	92700	92700	0
196	20231110	152800	931530800	92700	92700	92700	92700	0
197	20231110	152700	931530800	92700	92700	92700	92700	0
198	20231110	152600	931530800	92700	92700	92700	92700	0
199	20231110	152500	931530800	92700	92700	92700	92700	0
200	20231110	152400	931530800	92700	92700	92700	92700	0
201	20231110	152300	931530800	92700	92700	92700	92700	0
202	20231110	152200	931530800	92700	92700	92700	92700	0
203	20231110	152100	931530800	92700	92700	92700	92700	0
204	20231110	152000	931530800	92700	92700	92700	92700	0
205	20231110	151900	931530800	92700	92700	92700	92400	107
206	20231110	151800	921612900	92700	92500	92700	92400	55
207	20231110	151700	916522100	92500	92500	92500	92500	24
208	20231110	151600	914302100	92500	92400	92500	92400	24
209	20231110	151500	912082800	92500	92500	92500	92500	18
210	20231110	151400	910417800	92500	92500	92500	92500	15
211	20231110	151300	909030300	92400	92400	92500	92400	242
212	20231110	151200	886668500	92400	92300	92400	92300	39
213	20231110	151100	883067300	92300	92200	92300	92200	39
214	20231110	151000	879467700	92300	92200	92300	92200	3
215	20231110	150900	879191000	92300	92300	92400	92300	8
216	20231110	150800	878452300	92300	92300	92300	92300	47
217	20231110	150700	874114200	92300	92300	92300	92300	14
218	20231110	150600	872822000	92300	92300	92300	92300	10
219	20231110	150500	871899000	92300	92200	92300	92200	11
220	20231110	150400	870883800	92200	92300	92300	92200	15
221	20231110	150300	869499500	92300	92300	92300	92300	21
222	20231110	150200	867561200	92300	92200	92300	92200	24
223	20231110	150100	865347800	92200	92200	92200	92200	51
224	20231110	150000	860645600	92200	92200	92200	92200	4
225	20231110	145900	860276800	92200	92200	92200	92200	50
226	20231110	145800	855666800	92300	92300	92300	92200	89
227	20231110	145700	847460100	92300	92300	92300	92300	4
228	20231110	145600	847090900	92300	92300	92300	92200	13
229	20231110	145500	845891100	92300	92300	92300	92300	9
230	20231110	145400	845060400	92200	92200	92300	92200	8
231	20231110	145300	844322200	92300	92300	92300	92300	8
232	20231110	145200	843583800	92300	92300	92300	92300	8
233	20231110	145100	842845400	92200	92300	92300	92200	9
234	20231110	145000	842014800	92200	92300	92300	92200	20
235	20231110	144900	840169400	92300	92300	92300	92300	4
236	20231110	144800	839800200	92300	92300	92300	92300	8
237	20231110	144700	839061800	92300	92200	92300	92200	8
238	20231110	144600	838324100	92200	92200	92200	92200	0
239	20231110	144500	838324100	92200	92200	92200	92200	0
240	20231110	144400	838324100	92200	92200	92200	92200	1
241	20231110	144300	838231900	92300	92300	92300	92300	0
242	20231110	144200	838231900	92300	92400	92400	92300	140
243	20231110	144100	825309500	92300	92300	92400	92300	15
244	20231110	144000	823924100	92400	92400	92400	92400	8
245	20231110	143900	823184900	92300	92300	92400	92300	11
246	20231110	143800	822169200	92400	92300	92400	92300	11
247	20231110	143700	821153500	92400	92300	92400	92300	51
248	20231110	143600	816441200	92300	92300	92300	92300	0
249	20231110	143500	816441200	92300	92400	92400	92300	21
250	20231110	143400	814502500	92300	92400	92400	92300	19
251	20231110	143300	812748400	92400	92300	92400	92300	5
252	20231110	143200	812286500	92300	92300	92400	92300	43
253	20231110	143100	808317200	92300	92300	92300	92300	6
254	20231110	143000	807763400	92300	92400	92400	92300	8
255	20231110	142900	807024600	92400	92400	92400	92400	4
256	20231110	142800	806655000	92400	92400	92400	92400	4
257	20231110	142700	806285400	92400	92300	92400	92300	5
258	20231110	142600	805823500	92300	92300	92300	92300	0
259	20231110	142500	805823500	92300	92300	92300	92300	0
260	20231110	142400	805823500	92300	92300	92300	92300	8
261	20231110	142300	805085100	92300	92300	92300	92300	50
262	20231110	142200	800470100	92300	92300	92300	92300	7
263	20231110	142100	799824000	92300	92300	92300	92300	0
264	20231110	142000	799824000	92300	92400	92400	92300	19
265	20231110	141900	798070100	92300	92300	92300	92300	0
266	20231110	141800	798070100	92300	92400	92400	92300	95
267	20231110	141700	789300700	92400	92400	92400	92400	4
268	20231110	141600	788931100	92400	92400	92400	92400	8
269	20231110	141500	788191900	92400	92400	92400	92400	5
270	20231110	141400	787729900	92400	92400	92400	92400	4
271	20231110	141300	787360300	92400	92400	92400	92400	4
272	20231110	141200	786990700	92400	92400	92400	92300	11
273	20231110	141100	785974800	92300	92300	92300	92300	0
274	20231110	141000	785974800	92300	92300	92300	92300	31
275	20231110	140900	783113500	92300	92300	92300	92300	56
276	20231110	140800	777944700	92400	92400	92400	92400	4
277	20231110	140700	777575100	92400	92400	92400	92400	5
278	20231110	140600	777113100	92400	92300	92400	92300	5
279	20231110	140500	776651200	92400	92400	92400	92400	34
280	20231110	140400	773509600	92400	92400	92400	92400	8
281	20231110	140300	772770400	92400	92400	92400	92400	4
282	20231110	140200	772400800	92400	92400	92400	92400	4
283	20231110	140100	772031200	92400	92400	92400	92400	4
284	20231110	140000	771661600	92300	92300	92300	92300	0
285	20231110	135900	771661600	92300	92300	92300	92300	0
286	20231110	135800	771661600	92300	92400	92400	92300	10
287	20231110	135700	770738500	92400	92300	92400	92300	114
288	20231110	135600	760215800	92400	92400	92400	92400	10
289	20231110	135500	759291800	92400	92400	92400	92400	10
290	20231110	135400	758367800	92400	92400	92400	92400	4
291	20231110	135300	757998200	92400	92400	92400	92400	5
292	20231110	135200	757536200	92300	92300	92300	92300	0
293	20231110	135100	757536200	92300	92300	92300	92300	2
294	20231110	135000	757351600	92300	92300	92300	92300	1
295	20231110	134900	757259300	92300	92300	92300	92300	11
296	20231110	134800	756244000	92300	92300	92300	92300	2
297	20231110	134700	756059400	92300	92300	92300	92300	0
298	20231110	134600	756059400	92300	92200	92300	92200	47
299	20231110	134500	751721600	92300	92300	92300	92300	0
300	20231110	134400	751721600	92300	92300	92300	92300	10
301	20231110	134300	750798600	92300	92300	92300	92300	34
302	20231110	134200	747660400	92300	92400	92400	92300	6
303	20231110	134100	747106200	92400	92400	92400	92400	0
304	20231110	134000	747106200	92400	92400	92400	92400	0
305	20231110	133900	747106200	92400	92300	92400	92300	23
306	20231110	133800	744983100	92300	92300	92300	92300	12
307	20231110	133700	743875500	92300	92300	92300	92300	18
308	20231110	133600	742214100	92200	92200	92200	92200	0
309	20231110	133500	742214100	92200	92300	92300	92200	6
310	20231110	133400	741660400	92200	92300	92300	92200	11
311	20231110	133300	740645700	92200	92300	92300	92200	6
312	20231110	133200	740092100	92200	92200	92200	92200	2
313	20231110	133100	739907700	92300	92300	92300	92300	4
314	20231110	133000	739538500	92300	92300	92300	92300	4
315	20231110	132900	739169300	92300	92300	92300	92200	32
316	20231110	132800	736215800	92300	92300	92300	92300	4
317	20231110	132700	735846600	92300	92300	92300	92300	0
318	20231110	132600	735846600	92300	92200	92300	92200	5
319	20231110	132500	735385200	92300	92300	92300	92300	4
320	20231110	132400	735016000	92300	92300	92300	92300	4
321	20231110	132300	734646800	92300	92300	92300	92300	4
322	20231110	132200	734277600	92200	92200	92200	92200	1
323	20231110	132100	734185400	92300	92300	92300	92300	4
324	20231110	132000	733816200	92300	92200	92300	92200	53
325	20231110	131900	728929200	92200	92200	92200	92200	9
326	20231110	131800	728099400	92100	92100	92100	92100	1
327	20231110	131700	728007300	92200	92200	92200	92200	5
328	20231110	131600	727546300	92100	92200	92200	92100	130
329	20231110	131500	715561000	92100	92100	92200	92100	11
330	20231110	131400	714547500	92200	92200	92200	92200	0
331	20231110	131300	714547500	92200	92200	92200	92200	4
332	20231110	131200	714178700	92200	92200	92200	92200	6
333	20231110	131100	713625500	92100	92100	92100	92100	1
334	20231110	131000	713533400	92200	92200	92200	92200	4
335	20231110	130900	713164600	92100	92100	92100	92100	1
336	20231110	130800	713072500	92200	92200	92200	92200	1
337	20231110	130700	712980300	92100	92100	92100	92100	1
338	20231110	130600	712888200	92100	92100	92100	92100	0
339	20231110	130500	712888200	92100	92200	92200	92100	7
340	20231110	130400	712243400	92200	92200	92200	92200	0
341	20231110	130300	712243400	92200	92200	92200	92200	10
342	20231110	130200	711321400	92100	92100	92100	92100	1
343	20231110	130100	711229300	92200	92200	92200	92200	2
344	20231110	130000	711044900	92200	92200	92300	92200	36
345	20231110	125900	707725600	92100	92100	92100	92100	1
346	20231110	125800	707633500	92100	92200	92200	92100	23
347	20231110	125700	705513900	92200	92200	92200	92200	0
348	20231110	125600	705513900	92200	92100	92200	92100	11
349	20231110	125500	704499800	92200	92200	92200	92200	9
350	20231110	125400	703670000	92200	92200	92200	92200	1
351	20231110	125300	703577800	92200	92200	92200	92200	1
352	20231110	125200	703485600	92200	92200	92200	92200	14
353	20231110	125100	702194800	92200	92200	92200	92200	19
354	20231110	125000	700443000	92200	92200	92200	92200	4
355	20231110	124900	700074200	92100	92100	92100	92100	0
356	20231110	124800	700074200	92100	92200	92200	92100	5
357	20231110	124700	699613300	92200	92200	92200	92200	11
358	20231110	124600	698599100	92200	92200	92200	92200	4
359	20231110	124500	698230300	92100	92100	92100	92100	6
360	20231110	124400	697677700	92100	92100	92100	92100	6
361	20231110	124300	697125100	92100	92100	92100	92100	5
362	20231110	124200	696664600	92100	92100	92100	92100	1
363	20231110	124100	696572500	92200	92200	92200	92200	1
364	20231110	124000	696480300	92200	92200	92200	92200	0
365	20231110	123900	696480300	92200	92200	92200	92200	0
366	20231110	123800	696480300	92200	92200	92200	92200	0
367	20231110	123700	696480300	92200	92200	92200	92200	0
368	20231110	123600	696480300	92200	92200	92200	92200	10
369	20231110	123500	695558300	92200	92200	92200	92200	2
370	20231110	123400	695373900	92100	92100	92100	92100	5
371	20231110	123300	694913400	92100	92100	92100	92100	6
372	20231110	123200	694360800	92200	92200	92200	92200	2
373	20231110	123100	694176400	92200	92200	92200	92200	107
374	20231110	123000	684311000	92200	92200	92200	92200	0
375	20231110	122900	684311000	92200	92200	92200	92200	0
376	20231110	122800	684311000	92200	92200	92200	92200	0
377	20231110	122700	684311000	92200	92200	92200	92200	101
378	20231110	122600	674998800	92300	92300	92300	92300	4
379	20231110	122500	674629600	92300	92300	92300	92300	0
380	20231110	122400	674629600	92300	92200	92300	92200	80
381	20231110	122300	667253200	92200	92200	92200	92200	1
382	20231110	122200	667161000	92200	92200	92200	92200	4
383	20231110	122100	666792200	92100	92100	92100	92100	0
384	20231110	122000	666792200	92100	92200	92200	92100	5
385	20231110	121900	666331300	92200	92200	92200	92200	0
386	20231110	121800	666331300	92200	92200	92200	92200	0
387	20231110	121700	666331300	92200	92200	92200	92200	10
388	20231110	121600	665409300	92100	92100	92100	92100	2
389	20231110	121500	665225100	92100	92100	92100	92100	1
390	20231110	121400	665133000	92100	92100	92100	92100	213
391	20231110	121300	645515700	92100	92100	92100	92100	6
392	20231110	121200	644963100	92100	92100	92100	92100	0
393	20231110	121100	644963100	92100	92100	92100	92100	17
394	20231110	121000	643397400	92200	92200	92200	92200	10
395	20231110	120900	642475400	92100	92100	92100	92100	0
396	20231110	120800	642475400	92100	92100	92100	92100	0
397	20231110	120700	642475400	92100	92100	92100	92100	2
398	20231110	120600	642291200	92100	92100	92100	92100	10
399	20231110	120500	641370200	92200	92200	92200	92200	2
400	20231110	120400	641185800	92200	92100	92200	92100	48
401	20231110	120300	636763900	92100	92100	92100	92100	12
402	20231110	120200	635658700	92100	92100	92100	92100	7
403	20231110	120100	635014000	92100	92100	92100	92100	5
404	20231110	120000	634553500	92200	92200	92200	92200	6
405	20231110	115900	634000300	92200	92200	92200	92200	0
406	20231110	115800	634000300	92200	92200	92200	92200	1
407	20231110	115700	633908100	92200	92200	92200	92200	1
408	20231110	115600	633815900	92200	92200	92200	92200	1
409	20231110	115500	633723700	92200	92200	92200	92200	1
410	20231110	115400	633631500	92200	92200	92200	92100	31
411	20231110	115300	630773900	92200	92200	92200	92200	10
412	20231110	115200	629851900	92100	92100	92100	92100	0
413	20231110	115100	629851900	92100	92200	92200	92100	16
414	20231110	115000	628377300	92100	92100	92100	92100	0
415	20231110	114900	628377300	92100	92100	92100	92100	1
416	20231110	114800	628285200	92200	92200	92200	92200	56
417	20231110	114700	623122000	92200	92100	92200	92100	6
418	20231110	114600	622568900	92200	92200	92200	92200	8
419	20231110	114500	621831300	92100	92100	92100	92100	0
420	20231110	114400	621831300	92100	92100	92100	92100	47
421	20231110	114300	617502600	92000	92000	92000	92000	0
422	20231110	114200	617502600	92000	92000	92000	92000	1
423	20231110	114100	617410600	92000	92000	92000	92000	1
424	20231110	114000	617318600	92000	92000	92000	92000	0
425	20231110	113900	617318600	92000	92000	92000	92000	1
426	20231110	113800	617226600	92000	92000	92000	92000	0
427	20231110	113700	617226600	92000	92000	92000	92000	0
428	20231110	113600	617226600	92000	92000	92000	92000	1
429	20231110	113500	617134600	92100	92100	92100	92100	15
430	20231110	113400	615753100	92100	92100	92100	92100	10
431	20231110	113300	614832100	92100	92100	92100	92100	0
432	20231110	113200	614832100	92100	92100	92100	92100	3
433	20231110	113100	614555800	92000	92100	92100	92000	53
434	20231110	113000	609679500	92100	92000	92100	92000	32
435	20231110	112900	606735400	92000	92000	92000	92000	26
436	20231110	112800	604343400	92000	92000	92000	92000	39
437	20231110	112700	600755400	91900	91900	92000	91900	43
438	20231110	112600	596802600	91900	92000	92000	91900	34
439	20231110	112500	593677500	92000	92000	92000	92000	4
440	20231110	112400	593309500	92000	91900	92000	91900	101
441	20231110	112300	584017600	91900	91900	91900	91900	1
442	20231110	112200	583925700	91900	91900	91900	91900	0
443	20231110	112100	583925700	91900	91900	91900	91900	1
444	20231110	112000	583833800	92000	92000	92000	92000	3
445	20231110	111900	583557800	92000	92000	92000	92000	10
446	20231110	111800	582637800	92000	92000	92000	92000	12
447	20231110	111700	581533800	92000	92000	92000	92000	31
448	20231110	111600	578681800	92000	91900	92000	91900	6
449	20231110	111500	578129900	91900	91900	91900	91900	0
450	20231110	111400	578129900	91900	91900	91900	91900	0
451	20231110	111300	578129900	91900	91900	91900	91900	0
452	20231110	111200	578129900	91900	91900	91900	91900	0
453	20231110	111100	578129900	91900	91900	91900	91900	264
454	20231110	111000	553868300	92000	92000	92000	92000	6
455	20231110	110900	553316300	92000	92100	92100	92000	204
456	20231110	110800	534547100	92100	92100	92100	92100	47
457	20231110	110700	530218400	92000	92000	92000	92000	5
458	20231110	110600	529758400	92100	92000	92100	92000	6
459	20231110	110500	529206100	92000	92100	92100	92000	7
460	20231110	110400	528561900	92100	92100	92100	92100	17
461	20231110	110300	526996200	92100	92100	92100	92100	0
462	20231110	110200	526996200	92100	92100	92100	92100	0
463	20231110	110100	526996200	92100	92100	92100	92100	11
464	20231110	110000	525983100	92100	92000	92100	92000	8
465	20231110	105900	525246600	92100	92100	92100	92100	10
466	20231110	105800	524325600	92000	92000	92000	92000	0
467	20231110	105700	524325600	92000	92000	92000	92000	0
468	20231110	105600	524325600	92000	92000	92000	92000	10
469	20231110	105500	523405600	92000	92000	92000	92000	1
470	20231110	105400	523313600	92100	92100	92100	92100	11
471	20231110	105300	522300500	92100	92100	92100	92100	0
472	20231110	105200	522300500	92100	92100	92100	92100	0
473	20231110	105100	522300500	92100	92100	92100	92100	2
474	20231110	105000	522116300	92000	92000	92000	92000	0
475	20231110	104900	522116300	92000	92000	92000	92000	20
476	20231110	104800	520276300	92000	92000	92000	92000	0
477	20231110	104700	520276300	92000	92000	92000	92000	0
478	20231110	104600	520276300	92000	92000	92000	92000	5
479	20231110	104500	519816300	92000	92000	92000	92000	0
480	20231110	104400	519816300	92000	92000	92000	92000	0
481	20231110	104300	519816300	92000	92000	92000	92000	73
482	20231110	104200	513100300	91900	91900	91900	91900	42
483	20231110	104100	509240500	92000	92000	92000	92000	1
484	20231110	104000	509148500	92000	92000	92000	92000	13
485	20231110	103900	507952500	92000	92200	92200	92000	664
486	20231110	103800	446829700	92100	92100	92100	92100	0
487	20231110	103700	446829700	92100	92100	92100	92100	0
488	20231110	103600	446829700	92100	92100	92100	92100	85
489	20231110	103500	439001200	92100	92100	92100	92100	0
490	20231110	103400	439001200	92100	92100	92100	92100	0
491	20231110	103300	439001200	92100	92100	92200	92100	324
492	20231110	103200	409158800	92100	92200	92200	92100	115
493	20231110	103100	398562000	92300	92300	92300	92300	1
494	20231110	103000	398469700	92300	92300	92300	92300	1
495	20231110	102900	398377400	92300	92300	92300	92300	0
496	20231110	102800	398377400	92300	92300	92300	92300	0
497	20231110	102700	398377400	92300	92200	92300	92200	2
498	20231110	102600	398192900	92300	92300	92300	92300	0
499	20231110	102500	398192900	92300	92300	92300	92300	0
500	20231110	102400	398192900	92300	92100	92300	92100	15
501	20231110	102300	396810200	92100	92100	92100	92100	0
502	20231110	102200	396810200	92100	92100	92100	92100	50
503	20231110	102100	392205200	92100	92200	92200	92100	93
504	20231110	102000	383637600	92200	92200	92200	92200	0
505	20231110	101900	383637600	92200	92200	92200	92200	0
506	20231110	101800	383637600	92200	92200	92200	92200	5
507	20231110	101700	383176600	92200	92200	92200	92200	0
508	20231110	101600	383176600	92200	92200	92200	92200	53
509	20231110	101500	378290000	92200	92200	92200	92200	0
510	20231110	101400	378290000	92200	92200	92200	92200	0
511	20231110	101300	378290000	92200	92200	92200	92200	0
512	20231110	101200	378290000	92200	92300	92300	92200	20
513	20231110	101100	376445100	92300	92300	92300	92300	0
514	20231110	101000	376445100	92300	92400	92400	92300	10
515	20231110	100900	375522000	92400	92400	92400	92400	0
516	20231110	100800	375522000	92400	92300	92400	92300	6
517	20231110	100700	374967700	92300	92300	92300	92300	0
518	20231110	100600	374967700	92300	92300	92300	92300	5
519	20231110	100500	374506200	92400	92400	92400	92400	0
520	20231110	100400	374506200	92400	92400	92400	92400	2
521	20231110	100300	374321400	92400	92500	92500	92400	27
522	20231110	100200	371824500	92500	92500	92500	92500	0
523	20231110	100100	371824500	92500	92500	92500	92500	1
524	20231110	100000	371732000	92300	92300	92300	92300	0
525	20231110	095900	371732000	92300	92300	92300	92300	1
526	20231110	095800	371639700	92400	92400	92400	92400	0
527	20231110	095700	371639700	92400	92400	92400	92400	3
528	20231110	095600	371362500	92400	92400	92400	92400	1
529	20231110	095500	371270100	92500	92300	92500	92100	58
530	20231110	095400	365918900	92500	92400	92500	92400	9
531	20231110	095300	365087100	92300	92400	92400	92300	6
532	20231110	095200	364533200	92300	92100	92300	92100	65
533	20231110	095100	358537800	92100	92100	92100	92100	11
534	20231110	095000	357524700	92200	92200	92200	92200	5
535	20231110	094900	357063700	92100	92100	92100	92100	11
536	20231110	094800	356050600	92100	92100	92100	92100	0
537	20231110	094700	356050600	92100	91900	92100	91900	17
538	20231110	094600	354486700	92000	92000	92000	91900	41
539	20231110	094500	350716700	91900	92000	92000	91900	22
540	20231110	094400	348694700	92000	92000	92000	91900	119
541	20231110	094300	337758100	91900	92100	92100	91900	778
542	20231110	094200	266178300	92200	92200	92200	92200	0
543	20231110	094100	266178300	92200	92200	92200	92200	3
544	20231110	094000	265901700	92200	92200	92200	92200	7
545	20231110	093900	265256300	92100	92100	92100	92100	28
546	20231110	093800	262677500	92000	92100	92100	92000	82
547	20231110	093700	255133200	92100	92100	92200	92100	63
548	20231110	093600	249330800	92200	92200	92200	92200	16
549	20231110	093500	247855600	92300	92300	92300	92300	0
550	20231110	093400	247855600	92300	92300	92300	92300	0
551	20231110	093300	247855600	92300	92200	92300	92000	23
552	20231110	093200	245737100	92300	92300	92300	92300	2
553	20231110	093100	245552500	92100	92200	92200	92000	301
554	20231110	093000	217858600	92200	92200	92200	92100	122
555	20231110	092900	206620900	92200	92200	92200	92200	0
556	20231110	092800	206620900	92200	92200	92200	92200	19
557	20231110	092700	204869100	92500	92200	92500	92200	13
558	20231110	092600	203670200	92200	92200	92200	92200	4
559	20231110	092500	203301400	92200	92100	92200	92100	54
560	20231110	092400	198327500	92200	92200	92200	92200	2
561	20231110	092300	198143100	92100	92100	92100	92100	44
562	20231110	092200	194090700	92100	92100	92100	92100	38
563	20231110	092100	190590900	92100	92200	92200	92100	9
564	20231110	092000	189761900	92100	92200	92200	92100	12
565	20231110	091900	188656100	92100	92100	92100	92000	219
566	20231110	091800	168495800	92100	92300	92300	92000	785
567	20231110	091700	96211700	92300	92400	92400	92300	94
568	20231110	091600	87535300	92300	92300	92300	92300	0
569	20231110	091500	87535300	92300	92400	92400	92300	5
570	20231110	091400	87073700	92300	92500	92500	92300	31
571	20231110	091300	84212200	92300	92300	92300	92300	0
572	20231110	091200	84212200	92300	92400	92400	92300	206
573	20231110	091100	65193300	92400	92300	92400	92300	100
574	20231110	091000	55955100	92300	92200	92300	92200	40
575	20231110	090900	52265400	92300	92300	92400	92300	5
576	20231110	090800	51803800	92400	92300	92400	92200	159
577	20231110	090700	37129900	92400	92400	92400	92300	53
578	20231110	090600	32233900	92400	92500	92500	92400	45
579	20231110	090500	28074600	92400	92600	92600	92400	36
580	20231110	090400	24743900	92700	92700	92700	92700	8
581	20231110	090300	24002300	92700	92800	92800	92700	15
582	20231110	090200	22611600	92800	92600	92800	92500	64
583	20231110	090100	16690000	92600	92700	92800	92600	82
584	20231110	090000	9094400	92800	92800	92800	92800	98