KissMeData/004490/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184200	1414364700	52800	52800	52800	52800	759
3	20231103	184100	1414364700	52800	52800	52800	52800	0
4	20231103	184000	1414364700	52800	52800	52800	52800	0
5	20231103	183900	1414364700	52800	52800	52800	52800	0
6	20231103	183800	1414364700	52800	52800	52800	52800	0
7	20231103	183700	1414364700	52800	52800	52800	52800	0
8	20231103	183600	1414364700	52800	52800	52800	52800	0
9	20231103	183500	1414364700	52800	52800	52800	52800	0
10	20231103	183400	1414364700	52800	52800	52800	52800	0
11	20231103	183300	1414364700	52800	52800	52800	52800	0
12	20231103	183200	1414364700	52800	52800	52800	52800	0
13	20231103	183100	1414364700	52800	52800	52800	52800	0
14	20231103	183000	1414364700	52800	52800	52800	52800	0
15	20231103	182900	1414364700	52800	52800	52800	52800	0
16	20231103	182800	1414364700	52800	52800	52800	52800	0
17	20231103	182700	1414364700	52800	52800	52800	52800	0
18	20231103	182600	1414364700	52800	52800	52800	52800	0
19	20231103	182500	1414364700	52800	52800	52800	52800	0
20	20231103	182400	1414364700	52800	52800	52800	52800	0
21	20231103	182300	1414364700	52800	52800	52800	52800	0
22	20231103	182200	1414364700	52800	52800	52800	52800	0
23	20231103	182100	1414364700	52800	52800	52800	52800	0
24	20231103	182000	1414364700	52800	52800	52800	52800	0
25	20231103	181900	1414364700	52800	52800	52800	52800	0
26	20231103	181800	1414364700	52800	52800	52800	52800	0
27	20231103	181700	1414364700	52800	52800	52800	52800	0
28	20231103	181600	1414364700	52800	52800	52800	52800	0
29	20231103	181500	1414364700	52800	52800	52800	52800	0
30	20231103	181400	1414364700	52800	52800	52800	52800	0
31	20231103	181300	1414364700	52800	52800	52800	52800	0
32	20231103	181200	1414364700	52800	52800	52800	52800	759
33	20231103	181100	1414364700	52800	52800	52800	52800	0
34	20231103	181000	1414364700	52800	52800	52800	52800	0
35	20231103	180900	1414364700	52800	52800	52800	52800	0
36	20231103	180800	1414364700	52800	52800	52800	52800	0
37	20231103	180700	1414364700	52800	52800	52800	52800	0
38	20231103	180600	1414364700	52800	52800	52800	52800	0
39	20231103	180500	1414364700	52800	52800	52800	52800	0
40	20231103	180400	1414364700	52800	52800	52800	52800	0
41	20231103	180300	1414364700	52800	52800	52800	52800	0
42	20231103	180200	1414364700	52800	52800	52800	52800	0
43	20231103	180100	1414364700	52800	52800	52800	52800	0
44	20231103	180000	1414364700	52800	52800	52800	52800	0
45	20231103	175900	1414364700	52800	52800	52800	52800	0
46	20231103	175800	1414364700	52800	52800	52800	52800	0
47	20231103	175700	1414364700	52800	52800	52800	52800	0
48	20231103	175600	1414364700	52800	52800	52800	52800	0
49	20231103	175500	1414364700	52800	52800	52800	52800	0
50	20231103	175400	1414364700	52800	52800	52800	52800	0
51	20231103	175300	1414364700	52800	52800	52800	52800	0
52	20231103	175200	1414364700	52800	52800	52800	52800	0
53	20231103	175100	1414364700	52800	52800	52800	52800	0
54	20231103	175000	1414364700	52800	52800	52800	52800	0
55	20231103	174900	1414364700	52800	52800	52800	52800	0
56	20231103	174800	1414364700	52800	52800	52800	52800	0
57	20231103	174700	1414364700	52800	52800	52800	52800	0
58	20231103	174600	1414364700	52800	52800	52800	52800	0
59	20231103	174500	1414364700	52800	52800	52800	52800	0
60	20231103	174400	1414364700	52800	52800	52800	52800	0
61	20231103	174300	1414364700	52800	52800	52800	52800	0
62	20231103	174200	1414364700	52800	52800	52800	52800	759
63	20231103	174100	1414364700	52800	52800	52800	52800	0
64	20231103	174000	1414364700	52800	52800	52800	52800	0
65	20231103	173900	1414364700	52800	52800	52800	52800	0
66	20231103	173800	1414364700	52800	52800	52800	52800	0
67	20231103	173700	1414364700	52800	52800	52800	52800	0
68	20231103	173600	1414364700	52800	52800	52800	52800	0
69	20231103	173500	1414364700	52800	52800	52800	52800	0
70	20231103	173400	1414364700	52800	52800	52800	52800	0
71	20231103	173300	1414364700	52800	52800	52800	52800	0
72	20231103	173200	1414364700	52800	52800	52800	52800	0
73	20231103	173100	1414364700	52800	52800	52800	52800	0
74	20231103	173000	1414364700	52800	52800	52800	52800	0
75	20231103	172900	1414364700	52800	52800	52800	52800	0
76	20231103	172800	1414364700	52800	52800	52800	52800	0
77	20231103	172700	1414364700	52800	52800	52800	52800	0
78	20231103	172600	1414364700	52800	52800	52800	52800	0
79	20231103	172500	1414364700	52800	52800	52800	52800	0
80	20231103	172400	1414364700	52800	52800	52800	52800	0
81	20231103	172300	1414364700	52800	52800	52800	52800	0
82	20231103	172200	1414364700	52800	52800	52800	52800	0
83	20231103	172100	1414364700	52800	52800	52800	52800	0
84	20231103	172000	1414364700	52800	52800	52800	52800	0
85	20231103	171900	1414364700	52800	52800	52800	52800	0
86	20231103	171800	1414364700	52800	52800	52800	52800	0
87	20231103	171700	1414364700	52800	52800	52800	52800	0
88	20231103	171600	1414364700	52800	52800	52800	52800	0
89	20231103	171500	1414364700	52800	52800	52800	52800	0
90	20231103	171400	1414364700	52800	52800	52800	52800	0
91	20231103	171300	1414364700	52800	52800	52800	52800	0
92	20231103	171200	1414364700	52800	52800	52800	52800	759
93	20231103	171100	1414364700	52800	52800	52800	52800	0
94	20231103	171000	1414364700	52800	52800	52800	52800	0
95	20231103	170900	1414364700	52800	52800	52800	52800	0
96	20231103	170800	1414364700	52800	52800	52800	52800	0
97	20231103	170700	1414364700	52800	52800	52800	52800	0
98	20231103	170600	1414364700	52800	52800	52800	52800	0
99	20231103	170500	1414364700	52800	52800	52800	52800	0
100	20231103	170400	1414364700	52800	52800	52800	52800	0
101	20231103	170300	1414364700	52800	52800	52800	52800	0
102	20231103	170200	1414364700	52800	52800	52800	52800	0
103	20231103	170100	1414364700	52800	52800	52800	52800	0
104	20231103	170000	1414364700	52800	52800	52800	52800	0
105	20231103	165900	1414364700	52800	52800	52800	52800	0
106	20231103	165800	1414364700	52800	52800	52800	52800	0
107	20231103	165700	1414364700	52800	52800	52800	52800	0
108	20231103	165600	1414364700	52800	52800	52800	52800	0
109	20231103	165500	1414364700	52800	52800	52800	52800	0
110	20231103	165400	1414364700	52800	52800	52800	52800	0
111	20231103	165300	1414364700	52800	52800	52800	52800	0
112	20231103	165200	1414364700	52800	52800	52800	52800	0
113	20231103	165100	1414364700	52800	52800	52800	52800	0
114	20231103	165000	1414364700	52800	52800	52800	52800	0
115	20231103	164900	1414364700	52800	52800	52800	52800	0
116	20231103	164800	1414364700	52800	52800	52800	52800	0
117	20231103	164700	1414364700	52800	52800	52800	52800	0
118	20231103	164600	1414364700	52800	52800	52800	52800	0
119	20231103	164500	1414364700	52800	52800	52800	52800	0
120	20231103	164400	1414364700	52800	52800	52800	52800	0
121	20231103	164300	1414364700	52800	52800	52800	52800	0
122	20231103	164200	1414364700	52800	52800	52800	52800	759
123	20231103	164100	1414364700	52800	52800	52800	52800	0
124	20231103	164000	1414364700	52800	52800	52800	52800	0
125	20231103	163900	1414364700	52800	52800	52800	52800	0
126	20231103	163800	1414364700	52800	52800	52800	52800	0
127	20231103	163700	1414364700	52800	52800	52800	52800	0
128	20231103	163600	1414364700	52800	52800	52800	52800	0
129	20231103	163500	1414364700	52800	52800	52800	52800	0
130	20231103	163400	1414364700	52800	52800	52800	52800	0
131	20231103	163300	1414364700	52800	52800	52800	52800	0
132	20231103	163200	1414364700	52800	52800	52800	52800	0
133	20231103	163100	1414364700	52800	52800	52800	52800	0
134	20231103	163000	1414364700	52800	52800	52800	52800	0
135	20231103	162900	1414364700	52800	52800	52800	52800	0
136	20231103	162800	1414364700	52800	52800	52800	52800	0
137	20231103	162700	1414364700	52800	52800	52800	52800	0
138	20231103	162600	1414364700	52800	52800	52800	52800	0
139	20231103	162500	1414364700	52800	52800	52800	52800	0
140	20231103	162400	1414364700	52800	52800	52800	52800	0
141	20231103	162300	1414364700	52800	52800	52800	52800	0
142	20231103	162200	1414364700	52800	52800	52800	52800	0
143	20231103	162100	1414364700	52800	52800	52800	52800	0
144	20231103	162000	1414364700	52800	52800	52800	52800	0
145	20231103	161900	1414364700	52800	52800	52800	52800	0
146	20231103	161800	1414364700	52800	52800	52800	52800	0
147	20231103	161700	1414364700	52800	52800	52800	52800	0
148	20231103	161600	1414364700	52800	52800	52800	52800	0
149	20231103	161500	1414364700	52800	52800	52800	52800	0
150	20231103	161400	1414364700	52800	52800	52800	52800	0
151	20231103	161300	1414364700	52800	52800	52800	52800	0
152	20231103	161200	1414364700	52800	52800	52800	52800	759
153	20231103	161100	1414364700	52800	52800	52800	52800	0
154	20231103	161000	1414364700	52800	52800	52800	52800	0
155	20231103	160900	1414364700	52800	52800	52800	52800	0
156	20231103	160800	1414364700	52800	52800	52800	52800	0
157	20231103	160700	1414364700	52800	52800	52800	52800	0
158	20231103	160600	1414364700	52800	52800	52800	52800	0
159	20231103	160500	1414364700	52800	52800	52800	52800	0
160	20231103	160400	1414364700	52800	52800	52800	52800	0
161	20231103	160300	1414364700	52800	52800	52800	52800	0
162	20231103	160200	1414364700	52800	52800	52800	52800	0
163	20231103	160100	1414364700	52800	52800	52800	52800	0
164	20231103	160000	1414364700	52800	52800	52800	52800	0
165	20231103	155900	1414364700	52800	52800	52800	52800	0
166	20231103	155800	1414364700	52800	52800	52800	52800	0
167	20231103	155700	1414364700	52800	52800	52800	52800	0
168	20231103	155600	1414364700	52800	52800	52800	52800	0
169	20231103	155500	1414364700	52800	52800	52800	52800	0
170	20231103	155400	1414364700	52800	52800	52800	52800	0
171	20231103	155300	1414364700	52800	52800	52800	52800	0
172	20231103	155200	1414364700	52800	52800	52800	52800	0
173	20231103	155100	1414364700	52800	52800	52800	52800	0
174	20231103	155000	1414364700	52800	52800	52800	52800	0
175	20231103	154900	1414364700	52800	52800	52800	52800	0
176	20231103	154800	1414364700	52800	52800	52800	52800	0
177	20231103	154700	1414364700	52800	52800	52800	52800	0
178	20231103	154600	1414364700	52800	52800	52800	52800	0
179	20231103	154500	1414364700	52800	52800	52800	52800	0
180	20231103	154400	1414364700	52800	52800	52800	52800	0
181	20231103	154300	1414364700	52800	52800	52800	52800	0
182	20231103	154200	1414364700	52800	52800	52800	52800	759
183	20231103	154100	1414364700	52800	52800	52800	52800	0
184	20231103	154000	1414364700	52800	52800	52800	52800	0
185	20231103	153900	1414364700	52800	52800	52800	52800	0
186	20231103	153800	1414364700	52800	52800	52800	52800	0
187	20231103	153700	1414364700	52800	52800	52800	52800	0
188	20231103	153600	1414364700	52800	52800	52800	52800	0
189	20231103	153500	1414364700	52800	52800	52800	52800	0
190	20231103	153400	1414364700	52800	52800	52800	52800	0
191	20231103	153300	1414364700	52800	52800	52800	52800	0
192	20231103	153200	1414364700	52800	52800	52800	52800	0
193	20231103	153100	1414364700	52800	52800	52800	52800	0
194	20231103	153000	1414364700	52800	52800	52800	52800	759
195	20231103	152900	1374289500	52800	52800	52800	52800	0
196	20231103	152800	1374289500	52800	52800	52800	52800	0
197	20231103	152700	1374289500	52800	52800	52800	52800	0
198	20231103	152600	1374289500	52800	52800	52800	52800	0
199	20231103	152500	1374289500	52800	52800	52800	52800	0
200	20231103	152400	1374289500	52800	52800	52800	52800	0
201	20231103	152300	1374289500	52800	52800	52800	52800	0
202	20231103	152200	1374289500	52800	52800	52800	52800	0
203	20231103	152100	1374289500	52800	52800	52800	52800	0
204	20231103	152000	1374289500	52800	52800	52800	52800	0
205	20231103	151900	1374289500	52800	52900	52900	52800	57
206	20231103	151800	1371275500	52800	52900	52900	52800	35
207	20231103	151700	1369427300	52800	52900	52900	52800	9
208	20231103	151600	1368951600	52900	52900	52900	52900	17
209	20231103	151500	1368052300	52800	52800	52900	52800	34
210	20231103	151400	1366256800	52800	52800	52800	52800	1
211	20231103	151300	1366204000	52900	52800	52900	52800	42
212	20231103	151200	1363986200	52800	52800	52800	52800	33
213	20231103	151100	1362243800	52800	52800	52800	52800	65
214	20231103	151000	1358811800	52900	52900	52900	52800	203
215	20231103	150900	1348073200	52800	52900	52900	52800	64
216	20231103	150800	1344692800	52800	52800	52900	52800	71
217	20231103	150700	1340943700	52800	52800	52800	52800	83
218	20231103	150600	1336561300	52800	52900	52900	52800	191
219	20231103	150500	1326475800	52800	52800	52800	52800	21
220	20231103	150400	1325367000	52900	52900	52900	52900	3
221	20231103	150300	1325208300	52900	52800	52900	52800	8
222	20231103	150200	1324785600	52900	52900	52900	52900	5
223	20231103	150100	1324521100	52900	52900	52900	52900	7
224	20231103	150000	1324150800	52900	52800	52900	52800	472
225	20231103	145900	1299228800	52900	52800	52900	52800	622
226	20231103	145800	1266387000	52800	52900	52900	52800	278
227	20231103	145700	1251708300	52800	52800	52900	52800	147
228	20231103	145600	1243936700	52900	52800	52900	52800	13
229	20231103	145500	1243249300	52900	52900	52900	52800	105
230	20231103	145400	1237696600	52900	52800	52900	52800	645
231	20231103	145300	1203638100	52900	52900	52900	52900	0
232	20231103	145200	1203638100	52900	52800	52900	52800	47
233	20231103	145100	1201156300	52900	52800	52900	52800	323
234	20231103	145000	1184096900	52900	52900	52900	52900	18
235	20231103	144900	1183144700	52900	52900	52900	52900	0
236	20231103	144800	1183144700	52900	53000	53000	52900	836
237	20231103	144700	1138917700	52900	52900	52900	52900	12
238	20231103	144600	1138282900	53100	53100	53100	53100	10
239	20231103	144500	1137751900	53100	52900	53100	52900	31
240	20231103	144400	1136111600	53100	53100	53100	53100	0
241	20231103	144300	1136111600	53100	53100	53100	53100	0
242	20231103	144200	1136111600	53100	53000	53100	52900	39
243	20231103	144100	1134044500	53100	53100	53100	53100	4
244	20231103	144000	1133832100	53100	53100	53100	53100	7
245	20231103	143900	1133460400	53100	53100	53100	53100	0
246	20231103	143800	1133460400	53100	53100	53100	52900	5
247	20231103	143700	1133195100	53100	53100	53100	53100	1
248	20231103	143600	1133142000	53100	53100	53100	53100	2
249	20231103	143500	1133035800	53100	53100	53100	53100	8
250	20231103	143400	1132611000	53100	53100	53100	53100	0
251	20231103	143300	1132611000	53100	53100	53100	53100	39
252	20231103	143200	1130540100	53000	53000	53000	53000	357
253	20231103	143100	1111619100	52900	53000	53000	52900	36
254	20231103	143000	1109714400	53000	53000	53000	53000	9
255	20231103	142900	1109237400	52900	53000	53000	52900	42
256	20231103	142800	1107014500	53100	53100	53100	53100	3
257	20231103	142700	1106855200	52900	53100	53100	52900	383
258	20231103	142600	1086565900	53000	53000	53000	53000	103
259	20231103	142500	1081106900	53000	53000	53000	53000	10
260	20231103	142400	1080576900	53000	53000	53000	53000	0
261	20231103	142300	1080576900	53000	53000	53000	53000	0
262	20231103	142200	1080576900	53000	53000	53000	53000	2
263	20231103	142100	1080470900	53100	53000	53100	53000	37
264	20231103	142000	1078508600	53100	53100	53100	53100	0
265	20231103	141900	1078508600	53100	53100	53100	53100	0
266	20231103	141800	1078508600	53100	53100	53100	53100	0
267	20231103	141700	1078508600	53100	53100	53100	53100	0
268	20231103	141600	1078508600	53100	53000	53100	53000	188
269	20231103	141500	1068542300	53000	53000	53100	53000	118
270	20231103	141400	1062286600	53000	53000	53000	53000	78
271	20231103	141300	1058152600	53100	53000	53100	53000	315
272	20231103	141200	1041457000	53000	53000	53000	53000	12
273	20231103	141100	1040821000	53000	53000	53000	53000	3
274	20231103	141000	1040662000	52800	53000	53000	52800	5
275	20231103	140900	1040397800	53000	53000	53000	53000	20
276	20231103	140800	1039337800	52800	52800	52800	52800	0
277	20231103	140700	1039337800	52800	52900	52900	52800	31
278	20231103	140600	1037700000	52900	52900	52900	52900	0
279	20231103	140500	1037700000	52900	52900	52900	52900	4
280	20231103	140400	1037488400	53000	52900	53000	52900	585
281	20231103	140300	1006535500	52800	52800	52800	52800	34
282	20231103	140200	1004740300	52900	52900	52900	52900	2
283	20231103	140100	1004634500	52800	52800	52800	52800	7
284	20231103	140000	1004264900	52900	52900	52900	52900	2
285	20231103	135900	1004159100	52800	52800	52800	52800	28
286	20231103	135800	1002680700	52900	52800	52900	52800	39
287	20231103	135700	1000620400	52800	52800	52800	52800	13
288	20231103	135600	999934000	52800	52800	52800	52800	23
289	20231103	135500	998719600	52800	52800	52800	52800	0
290	20231103	135400	998719600	52800	52800	52800	52800	0
291	20231103	135300	998719600	52800	52800	52800	52800	60
292	20231103	135200	995551600	52800	52800	52800	52800	0
293	20231103	135100	995551600	52800	52800	52800	52800	0
294	20231103	135000	995551600	52800	52800	52800	52800	0
295	20231103	134900	995551600	52800	52800	52800	52800	58
296	20231103	134800	992489200	52900	52900	52900	52900	1
297	20231103	134700	992436300	52900	52900	52900	52900	418
298	20231103	134600	970324100	52900	52900	52900	52800	591
299	20231103	134500	939060300	52900	52900	52900	52900	73
300	20231103	134400	935198600	52900	52900	52900	52900	56
301	20231103	134300	932236200	52900	53000	53000	52900	26
302	20231103	134200	930859800	52900	52900	52900	52900	50
303	20231103	134100	928214800	53000	53000	53000	53000	5
304	20231103	134000	927949800	52900	53000	53000	52900	46
305	20231103	133900	925514300	53000	53000	53000	53000	2
306	20231103	133800	925408300	53000	53000	53000	53000	10
307	20231103	133700	924878300	52900	52900	52900	52900	24
308	20231103	133600	923608700	53000	53000	53000	53000	11
309	20231103	133500	923025700	53000	53100	53100	53000	951
310	20231103	133400	872622200	53100	53100	53100	53100	5
311	20231103	133300	872356700	53100	53100	53100	53100	1
312	20231103	133200	872303600	53100	53000	53100	53000	130
313	20231103	133100	865413200	53000	53000	53000	53000	93
314	20231103	133000	860484200	53000	53000	53000	53000	121
315	20231103	132900	854071200	53100	53000	53100	53000	105
316	20231103	132800	848506000	53100	53100	53100	53100	0
317	20231103	132700	848506000	53100	53100	53100	53100	20
318	20231103	132600	847444000	53100	53000	53100	53000	3
319	20231103	132500	847284900	53100	53000	53100	53000	36
320	20231103	132400	845376800	53100	53100	53100	53100	1
321	20231103	132300	845323700	53000	53000	53000	53000	15
322	20231103	132200	844528700	53000	53000	53000	53000	210
323	20231103	132100	833398700	53100	53100	53100	53100	4
324	20231103	132000	833186300	53100	53100	53100	53000	13
325	20231103	131900	832496400	53100	53100	53100	53100	2
326	20231103	131800	832390200	53100	53100	53100	53100	1
327	20231103	131700	832337100	53100	53100	53100	53100	1
328	20231103	131600	832284000	53100	53100	53100	53100	1
329	20231103	131500	832230900	53100	53100	53100	53100	1
330	20231103	131400	832177800	53100	53100	53100	53100	0
331	20231103	131300	832177800	53100	53100	53100	53000	26
332	20231103	131200	830798700	53100	53100	53100	53100	2
333	20231103	131100	830692500	53100	53100	53100	53100	1
334	20231103	131000	830639400	53000	53000	53100	53000	141
335	20231103	130900	823166300	53000	53100	53100	53000	22
336	20231103	130800	822000100	53100	53100	53100	53100	1
337	20231103	130700	821947000	53100	53100	53100	53100	1
338	20231103	130600	821893900	53100	53100	53100	53100	8
339	20231103	130500	821469100	53100	53100	53100	53100	0
340	20231103	130400	821469100	53100	53100	53100	53100	1
341	20231103	130300	821416000	53100	53100	53100	53100	148
342	20231103	130200	813557200	53200	53200	53200	53200	1
343	20231103	130100	813504000	53200	53200	53200	53200	0
344	20231103	130000	813504000	53200	53200	53200	53100	8
345	20231103	125900	813078500	53100	53100	53100	53100	101
346	20231103	125800	807715400	53100	53100	53100	53100	0
347	20231103	125700	807715400	53100	53100	53100	53100	213
348	20231103	125600	796405100	53100	53100	53100	53100	193
349	20231103	125500	786156800	53100	53000	53100	53000	74
350	20231103	125400	782234700	53100	53000	53100	53000	76
351	20231103	125300	778206600	53000	53100	53100	53000	195
352	20231103	125200	767857100	53100	53000	53100	53000	11
353	20231103	125100	767274000	53100	53100	53100	53000	24
354	20231103	125000	766001600	53000	53000	53000	53000	47
355	20231103	124900	763510600	53100	53100	53100	53100	2
356	20231103	124800	763404400	53200	53200	53200	53200	204
357	20231103	124700	752551600	53200	53200	53200	53200	0
358	20231103	124600	752551600	53200	53200	53200	53200	0
359	20231103	124500	752551600	53200	53200	53200	53200	0
360	20231103	124400	752551600	53200	53200	53200	53100	886
361	20231103	124300	705485600	53100	53100	53100	53100	25
362	20231103	124200	704158100	53100	53100	53100	53100	5
363	20231103	124100	703892600	53100	53100	53100	53100	0
364	20231103	124000	703892600	53100	53200	53200	53100	76
365	20231103	123900	699856800	53200	53200	53200	53200	0
366	20231103	123800	699856800	53200	53200	53200	53200	6
367	20231103	123700	699537600	53200	53200	53200	53200	0
368	20231103	123600	699537600	53200	53100	53200	53100	201
369	20231103	123500	688864400	53100	53200	53200	53100	21
370	20231103	123400	687749200	53200	53200	53200	53200	0
371	20231103	123300	687749200	53200	53200	53200	53200	0
372	20231103	123200	687749200	53200	53200	53200	53200	1
373	20231103	123100	687696000	53200	53200	53200	53200	1
374	20231103	123000	687642800	53200	53100	53200	53100	15
375	20231103	122900	686846200	53200	53200	53200	53200	1
376	20231103	122800	686793000	53200	53200	53200	53200	1
377	20231103	122700	686739800	53200	53200	53200	53200	1
378	20231103	122600	686686600	53200	53200	53200	53200	12
379	20231103	122500	686048200	53200	53200	53200	53200	0
380	20231103	122400	686048200	53200	53200	53200	53200	1
381	20231103	122300	685995000	53200	53200	53200	53200	6
382	20231103	122200	685675800	53200	53200	53200	53200	13
383	20231103	122100	684984200	53200	53200	53200	53200	319
384	20231103	122000	668013400	53300	53300	53300	53300	1
385	20231103	121900	667960100	53200	53200	53200	53200	0
386	20231103	121800	667960100	53200	53200	53200	53200	0
387	20231103	121700	667960100	53200	53200	53200	53200	2
388	20231103	121600	667853700	53300	53300	53300	53300	34
389	20231103	121500	666041500	53300	53300	53300	53300	0
390	20231103	121400	666041500	53300	53200	53300	53200	3
391	20231103	121300	665881800	53200	53300	53300	53200	184
392	20231103	121200	656092900	53300	53300	53300	53300	0
393	20231103	121100	656092900	53300	53200	53300	53200	214
394	20231103	121000	644706900	53200	53200	53200	53200	1
395	20231103	120900	644653700	53200	53200	53200	53200	0
396	20231103	120800	644653700	53200	53200	53200	53200	6
397	20231103	120700	644334500	53200	53200	53200	53200	2
398	20231103	120600	644228100	53100	53100	53100	53100	0
399	20231103	120500	644228100	53100	53100	53100	53100	0
400	20231103	120400	644228100	53100	53100	53100	53100	22
401	20231103	120300	643059900	53100	53300	53300	53100	7
402	20231103	120200	642688000	53100	53100	53100	53100	0
403	20231103	120100	642688000	53100	53100	53100	53100	111
404	20231103	120000	636793900	53100	53200	53200	53100	9
405	20231103	115900	636315600	53200	53200	53200	53100	3
406	20231103	115800	636156100	53200	53100	53200	53100	42
407	20231103	115700	633925200	53100	53100	53100	53100	1
408	20231103	115600	633872100	53200	53200	53200	53200	4
409	20231103	115500	633659300	53200	53200	53200	53200	102
410	20231103	115400	628232900	53200	53300	53300	53200	24
411	20231103	115300	626954200	53300	53300	53300	53300	2
412	20231103	115200	626847600	53300	53200	53300	53200	88
413	20231103	115100	622165900	53100	53100	53100	53100	4
414	20231103	115000	621953500	53100	53100	53100	53100	1
415	20231103	114900	621900400	53200	53200	53200	53200	107
416	20231103	114800	616208000	53100	53200	53300	53100	426
417	20231103	114700	593544900	53100	53100	53100	53100	0
418	20231103	114600	593544900	53100	53100	53100	53100	2
419	20231103	114500	593438700	53200	53100	53200	53100	53
420	20231103	114400	590623600	53100	53100	53100	53100	42
421	20231103	114300	588393400	53100	53100	53100	53100	8
422	20231103	114200	587968600	53100	53000	53100	53000	2
423	20231103	114100	587862500	53100	53100	53100	53100	0
424	20231103	114000	587862500	53100	53100	53100	53000	3
425	20231103	113900	587703300	53200	53200	53200	53200	5
426	20231103	113800	587437300	53100	53100	53100	53100	49
427	20231103	113700	584835400	53100	53100	53100	53100	10
428	20231103	113600	584304400	53100	52900	53200	52900	248
429	20231103	113500	571158000	53000	52900	53000	52900	3
430	20231103	113400	570999100	52900	53000	53000	52900	3
431	20231103	113300	570840300	53000	52900	53000	52900	47
432	20231103	113200	568351000	53000	53000	53000	53000	0
433	20231103	113100	568351000	53000	53000	53000	53000	0
434	20231103	113000	568351000	53000	53000	53000	52900	3
435	20231103	112900	568192100	52900	53000	53000	52900	4
436	20231103	112800	567980400	53000	53000	53000	53000	1
437	20231103	112700	567927400	53000	53000	53000	53000	6
438	20231103	112600	567609400	52800	53000	53000	52800	383
439	20231103	112500	547328400	53000	53000	53100	53000	214
440	20231103	112400	535975900	52900	52900	52900	52900	1
441	20231103	112300	535923000	52900	53000	53000	52900	7
442	20231103	112200	535552100	53000	53000	53000	53000	38
443	20231103	112100	533538100	52900	52900	52900	52900	0
444	20231103	112000	533538100	52900	52900	52900	52900	26
445	20231103	111900	532162700	52800	52800	52800	52800	1
446	20231103	111800	532109900	52900	52900	52900	52900	32
447	20231103	111700	530417100	52900	52900	52900	52900	2
448	20231103	111600	530311300	52900	52900	52900	52900	2
449	20231103	111500	530205500	52800	52800	52800	52800	1
450	20231103	111400	530152700	52900	52600	52900	52600	387
451	20231103	111300	509743300	52700	52700	52700	52700	1
452	20231103	111200	509690600	52700	52700	52700	52700	2
453	20231103	111100	509585200	52600	52700	52700	52600	4
454	20231103	111000	509374700	52700	52600	52700	52600	13
455	20231103	110900	508689700	52700	52700	52700	52700	1
456	20231103	110800	508637000	52700	52700	52700	52700	3
457	20231103	110700	508478900	52700	52700	52700	52700	0
458	20231103	110600	508478900	52700	52700	52700	52700	2
459	20231103	110500	508373500	52700	52600	52700	52600	19
460	20231103	110400	507373100	52600	52600	52600	52600	167
461	20231103	110300	498588900	52600	52600	52600	52600	7
462	20231103	110200	498220700	52600	52600	52600	52600	0
463	20231103	110100	498220700	52600	52600	52600	52600	1
464	20231103	110000	498168100	52600	52500	52600	52500	59
465	20231103	105900	495068900	52600	52600	52600	52600	1
466	20231103	105800	495016300	52500	52500	52500	52500	1
467	20231103	105700	494963800	52700	52700	52700	52700	0
468	20231103	105600	494963800	52700	52700	52700	52500	20
469	20231103	105500	493910100	52500	52700	52700	52500	187
470	20231103	105400	484073900	52600	52600	52700	52600	3
471	20231103	105300	483916000	52600	52700	52700	52600	11
472	20231103	105200	483337300	52700	52700	52700	52600	206
473	20231103	105100	472481400	52500	52600	52700	52500	5
474	20231103	105000	472218300	52500	52600	52700	52500	72
475	20231103	104900	468430700	52700	52500	52700	52400	535
476	20231103	104800	440327700	52500	52500	52500	52400	4
477	20231103	104700	440117800	52400	52400	52400	52400	0
478	20231103	104600	440117800	52400	52400	52500	52400	8
479	20231103	104500	439698500	52500	52500	52500	52500	5
480	20231103	104400	439436000	52500	52400	52500	52400	6
481	20231103	104300	439121100	52500	52400	52500	52400	4
482	20231103	104200	438911200	52500	52200	52500	52200	130
483	20231103	104100	432105800	52300	52300	52300	52300	1
484	20231103	104000	432053500	52200	52300	52300	52200	2
485	20231103	103900	431949000	52200	52200	52200	52200	1
486	20231103	103800	431896800	52300	52200	52300	52200	72
487	20231103	103700	428136500	52200	52300	52300	52200	461
488	20231103	103600	404026300	52300	52300	52300	52300	1
489	20231103	103500	403974000	52200	52200	52300	52200	15
490	20231103	103400	403190700	52300	52300	52300	52300	0
491	20231103	103300	403190700	52300	52200	52300	52200	29
492	20231103	103200	401676100	52200	52400	52400	52200	535
493	20231103	103100	373700400	52300	52400	52400	52300	21
494	20231103	103000	372602000	52300	52300	52300	52300	1
495	20231103	102900	372549700	52300	52400	52400	52300	8
496	20231103	102800	372130700	52400	52400	52400	52400	0
497	20231103	102700	372130700	52400	52300	52400	52300	6
498	20231103	102600	371816500	52400	52400	52400	52400	3
499	20231103	102500	371659300	52300	52300	52300	52300	146
500	20231103	102400	364023500	52400	52400	52400	52300	4
501	20231103	102300	363814000	52400	52400	52400	52300	23
502	20231103	102200	362608900	52400	52400	52400	52400	6
503	20231103	102100	362294500	52300	52300	52300	52300	2
504	20231103	102000	362189900	52300	52300	52300	52300	2
505	20231103	101900	362085300	52300	52300	52300	52300	1
506	20231103	101800	362033000	52400	52400	52400	52400	9
507	20231103	101700	361561400	52400	52400	52400	52400	1
508	20231103	101600	361509000	52300	52400	52400	52300	3
509	20231103	101500	361352000	52300	52400	52400	52300	2
510	20231103	101400	361247300	52400	52400	52400	52300	5
511	20231103	101300	360985400	52400	52400	52400	52300	5
512	20231103	101200	360723500	52300	52400	52400	52300	8
513	20231103	101100	360304800	52300	52300	52300	52300	0
514	20231103	101000	360304800	52300	52300	52400	52300	29
515	20231103	100900	358786700	52300	52400	52400	52300	2
516	20231103	100800	358682000	52300	52300	52300	52200	22
517	20231103	100700	357531500	52300	52300	52300	52300	2
518	20231103	100600	357426900	52400	52200	52400	52200	5
519	20231103	100500	357165300	52300	52400	52400	52300	7
520	20231103	100400	356799100	52400	52400	52400	52400	4
521	20231103	100300	356589500	52400	52100	52400	52000	476
522	20231103	100200	331757300	52000	52000	52000	52000	2
523	20231103	100100	331653300	52100	52000	52100	52000	19
524	20231103	100000	330665100	52100	52100	52100	52000	5
525	20231103	095900	330404700	52000	52000	52000	52000	2
526	20231103	095800	330300700	52000	52000	52000	52000	2
527	20231103	095700	330196700	52000	52000	52000	52000	2
528	20231103	095600	330092700	52000	52000	52000	52000	3
529	20231103	095500	329936700	52000	52000	52100	52000	15
530	20231103	095400	329155500	52000	52100	52100	52000	6
531	20231103	095300	328843000	52100	52000	52100	52000	6
532	20231103	095200	328530900	52000	52000	52000	52000	2
533	20231103	095100	328426900	52000	52100	52100	52000	21
534	20231103	095000	327332900	52000	52000	52000	52000	0
535	20231103	094900	327332900	52000	52000	52100	52000	5
536	20231103	094800	327072600	52000	52000	52000	52000	3
537	20231103	094700	326916600	52000	52000	52000	52000	5
538	20231103	094600	326656600	52000	52000	52000	52000	68
539	20231103	094500	323120600	52000	52000	52000	52000	3
540	20231103	094400	322964600	52000	52000	52000	52000	0
541	20231103	094300	322964600	52000	52000	52000	52000	2
542	20231103	094200	322860600	52100	52100	52100	52100	43
543	20231103	094100	320620300	52100	52100	52100	52100	33
544	20231103	094000	318901000	52000	52000	52000	52000	84
545	20231103	093900	314533000	52000	52000	52000	52000	68
546	20231103	093800	310997000	52000	51900	52000	51900	14
547	20231103	093700	310269200	52000	51900	52000	51900	336
548	20231103	093600	292830600	51800	51800	51800	51800	15
549	20231103	093500	292053600	51800	51900	51900	51800	39
550	20231103	093400	290033300	51900	51900	51900	51800	109
551	20231103	093300	284376800	51800	51800	51800	51800	0
552	20231103	093200	284376800	51800	51800	51800	51800	67
553	20231103	093100	280906200	51800	51800	51800	51800	0
554	20231103	093000	280906200	51800	51800	51800	51800	0
555	20231103	092900	280906200	51800	51900	51900	51800	132
556	20231103	092800	274066300	51900	51800	51900	51800	33
557	20231103	092700	272353700	51900	52100	52100	51900	686
558	20231103	092600	236652000	52100	52100	52200	52100	10
559	20231103	092500	236130700	52200	52200	52200	52200	12
560	20231103	092400	235504300	52200	52300	52300	52200	261
561	20231103	092300	221879800	52300	52200	52300	52200	37
562	20231103	092200	219947800	52100	52100	52100	52100	0
563	20231103	092100	219947800	52100	52200	52200	52100	86
564	20231103	092000	215459000	52200	52200	52200	52200	15
565	20231103	091900	214676000	52200	52200	52200	52200	1
566	20231103	091800	214623800	52200	52200	52200	52200	540
567	20231103	091700	186435800	52100	52100	52100	52100	0
568	20231103	091600	186435800	52100	52100	52200	52100	135
569	20231103	091500	179392300	52200	52100	52200	52100	237
570	20231103	091400	167021700	52100	52100	52100	52100	0
571	20231103	091300	167021700	52100	52100	52100	52100	4
572	20231103	091200	166813300	52300	52300	52300	52300	0
573	20231103	091100	166813300	52300	52300	52300	52300	75
574	20231103	091000	162890800	52300	52100	52400	52100	266
575	20231103	090900	149008200	52000	52100	52100	52000	105
576	20231103	090800	143541200	52000	52100	52100	51900	58
577	20231103	090700	140526600	51900	52000	52100	51900	484
578	20231103	090600	115334100	51900	51800	51900	51800	614
579	20231103	090500	83482300	51900	51700	51900	51700	49
580	20231103	090400	80948600	51900	51700	51900	51700	41
581	20231103	090300	78825600	51700	52200	52200	51700	504
582	20231103	090200	52665800	52300	52300	52300	52300	20
583	20231103	090100	51619800	52300	52500	52500	52200	379
584	20231103	090000	31806800	52700	52900	53000	52600	601