KissMeData/003030/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183900	892495600	188400	188400	188400	188400	109
3	20231108	183800	892495600	188400	188400	188400	188400	0
4	20231108	183700	892495600	188400	188400	188400	188400	0
5	20231108	183600	892495600	188400	188400	188400	188400	0
6	20231108	183500	892495600	188400	188400	188400	188400	0
7	20231108	183400	892495600	188400	188400	188400	188400	0
8	20231108	183300	892495600	188400	188400	188400	188400	0
9	20231108	183200	892495600	188400	188400	188400	188400	0
10	20231108	183100	892495600	188400	188400	188400	188400	0
11	20231108	183000	892495600	188400	188400	188400	188400	0
12	20231108	182900	892495600	188400	188400	188400	188400	0
13	20231108	182800	892495600	188400	188400	188400	188400	0
14	20231108	182700	892495600	188400	188400	188400	188400	0
15	20231108	182600	892495600	188400	188400	188400	188400	0
16	20231108	182500	892495600	188400	188400	188400	188400	0
17	20231108	182400	892495600	188400	188400	188400	188400	0
18	20231108	182300	892495600	188400	188400	188400	188400	0
19	20231108	182200	892495600	188400	188400	188400	188400	0
20	20231108	182100	892495600	188400	188400	188400	188400	0
21	20231108	182000	892495600	188400	188400	188400	188400	0
22	20231108	181900	892495600	188400	188400	188400	188400	0
23	20231108	181800	892495600	188400	188400	188400	188400	0
24	20231108	181700	892495600	188400	188400	188400	188400	0
25	20231108	181600	892495600	188400	188400	188400	188400	0
26	20231108	181500	892495600	188400	188400	188400	188400	0
27	20231108	181400	892495600	188400	188400	188400	188400	0
28	20231108	181300	892495600	188400	188400	188400	188400	0
29	20231108	181200	892495600	188400	188400	188400	188400	0
30	20231108	181100	892495600	188400	188400	188400	188400	0
31	20231108	181000	892495600	188400	188400	188400	188400	0
32	20231108	180900	892495600	188400	188400	188400	188400	109
33	20231108	180800	892495600	188400	188400	188400	188400	0
34	20231108	180700	892495600	188400	188400	188400	188400	0
35	20231108	180600	892495600	188400	188400	188400	188400	0
36	20231108	180500	892495600	188400	188400	188400	188400	0
37	20231108	180400	892495600	188400	188400	188400	188400	0
38	20231108	180300	892495600	188400	188400	188400	188400	0
39	20231108	180200	892495600	188400	188400	188400	188400	0
40	20231108	180100	892495600	188400	188400	188400	188400	0
41	20231108	180000	892495600	188400	188400	188400	188400	0
42	20231108	175900	892495600	188400	188400	188400	188400	0
43	20231108	175800	892495600	188400	188400	188400	188400	0
44	20231108	175700	892495600	188400	188400	188400	188400	0
45	20231108	175600	892495600	188400	188400	188400	188400	0
46	20231108	175500	892495600	188400	188400	188400	188400	0
47	20231108	175400	892495600	188400	188400	188400	188400	0
48	20231108	175300	892495600	188400	188400	188400	188400	0
49	20231108	175200	892495600	188400	188400	188400	188400	0
50	20231108	175100	892495600	188400	188400	188400	188400	0
51	20231108	175000	892495600	188400	188400	188400	188400	0
52	20231108	174900	892495600	188400	188400	188400	188400	0
53	20231108	174800	892495600	188400	188400	188400	188400	0
54	20231108	174700	892495600	188400	188400	188400	188400	0
55	20231108	174600	892495600	188400	188400	188400	188400	0
56	20231108	174500	892495600	188400	188400	188400	188400	0
57	20231108	174400	892495600	188400	188400	188400	188400	0
58	20231108	174300	892495600	188400	188400	188400	188400	0
59	20231108	174200	892495600	188400	188400	188400	188400	0
60	20231108	174100	892495600	188400	188400	188400	188400	0
61	20231108	174000	892495600	188400	188400	188400	188400	0
62	20231108	173900	892495600	188400	188400	188400	188400	109
63	20231108	173800	892495600	188400	188400	188400	188400	0
64	20231108	173700	892495600	188400	188400	188400	188400	0
65	20231108	173600	892495600	188400	188400	188400	188400	0
66	20231108	173500	892495600	188400	188400	188400	188400	0
67	20231108	173400	892495600	188400	188400	188400	188400	0
68	20231108	173300	892495600	188400	188400	188400	188400	0
69	20231108	173200	892495600	188400	188400	188400	188400	0
70	20231108	173100	892495600	188400	188400	188400	188400	0
71	20231108	173000	892495600	188400	188400	188400	188400	0
72	20231108	172900	892495600	188400	188400	188400	188400	0
73	20231108	172800	892495600	188400	188400	188400	188400	0
74	20231108	172700	892495600	188400	188400	188400	188400	0
75	20231108	172600	892495600	188400	188400	188400	188400	0
76	20231108	172500	892495600	188400	188400	188400	188400	0
77	20231108	172400	892495600	188400	188400	188400	188400	0
78	20231108	172300	892495600	188400	188400	188400	188400	0
79	20231108	172200	892495600	188400	188400	188400	188400	0
80	20231108	172100	892495600	188400	188400	188400	188400	0
81	20231108	172000	892495600	188400	188400	188400	188400	0
82	20231108	171900	892495600	188400	188400	188400	188400	0
83	20231108	171800	892495600	188400	188400	188400	188400	0
84	20231108	171700	892495600	188400	188400	188400	188400	0
85	20231108	171600	892495600	188400	188400	188400	188400	0
86	20231108	171500	892495600	188400	188400	188400	188400	0
87	20231108	171400	892495600	188400	188400	188400	188400	0
88	20231108	171300	892495600	188400	188400	188400	188400	0
89	20231108	171200	892495600	188400	188400	188400	188400	0
90	20231108	171100	892495600	188400	188400	188400	188400	0
91	20231108	171000	892495600	188400	188400	188400	188400	0
92	20231108	170900	892495600	188400	188400	188400	188400	109
93	20231108	170800	892495600	188400	188400	188400	188400	0
94	20231108	170700	892495600	188400	188400	188400	188400	0
95	20231108	170600	892495600	188400	188400	188400	188400	0
96	20231108	170500	892495600	188400	188400	188400	188400	0
97	20231108	170400	892495600	188400	188400	188400	188400	0
98	20231108	170300	892495600	188400	188400	188400	188400	0
99	20231108	170200	892495600	188400	188400	188400	188400	0
100	20231108	170100	892495600	188400	188400	188400	188400	0
101	20231108	170000	892495600	188400	188400	188400	188400	0
102	20231108	165900	892495600	188400	188400	188400	188400	0
103	20231108	165800	892495600	188400	188400	188400	188400	0
104	20231108	165700	892495600	188400	188400	188400	188400	0
105	20231108	165600	892495600	188400	188400	188400	188400	0
106	20231108	165500	892495600	188400	188400	188400	188400	0
107	20231108	165400	892495600	188400	188400	188400	188400	0
108	20231108	165300	892495600	188400	188400	188400	188400	0
109	20231108	165200	892495600	188400	188400	188400	188400	0
110	20231108	165100	892495600	188400	188400	188400	188400	0
111	20231108	165000	892495600	188400	188400	188400	188400	0
112	20231108	164900	892495600	188400	188400	188400	188400	0
113	20231108	164800	892495600	188400	188400	188400	188400	0
114	20231108	164700	892495600	188400	188400	188400	188400	0
115	20231108	164600	892495600	188400	188400	188400	188400	0
116	20231108	164500	892495600	188400	188400	188400	188400	0
117	20231108	164400	892495600	188400	188400	188400	188400	0
118	20231108	164300	892495600	188400	188400	188400	188400	0
119	20231108	164200	892495600	188400	188400	188400	188400	0
120	20231108	164100	892495600	188400	188400	188400	188400	0
121	20231108	164000	892495600	188400	188400	188400	188400	0
122	20231108	163900	892495600	188400	188400	188400	188400	109
123	20231108	163800	892495600	188400	188400	188400	188400	0
124	20231108	163700	892495600	188400	188400	188400	188400	0
125	20231108	163600	892495600	188400	188400	188400	188400	0
126	20231108	163500	892495600	188400	188400	188400	188400	0
127	20231108	163400	892495600	188400	188400	188400	188400	0
128	20231108	163300	892495600	188400	188400	188400	188400	0
129	20231108	163200	892495600	188400	188400	188400	188400	0
130	20231108	163100	892495600	188400	188400	188400	188400	0
131	20231108	163000	892495600	188400	188400	188400	188400	0
132	20231108	162900	892495600	188400	188400	188400	188400	0
133	20231108	162800	892495600	188400	188400	188400	188400	0
134	20231108	162700	892495600	188400	188400	188400	188400	0
135	20231108	162600	892495600	188400	188400	188400	188400	0
136	20231108	162500	892495600	188400	188400	188400	188400	0
137	20231108	162400	892495600	188400	188400	188400	188400	0
138	20231108	162300	892495600	188400	188400	188400	188400	0
139	20231108	162200	892495600	188400	188400	188400	188400	0
140	20231108	162100	892495600	188400	188400	188400	188400	0
141	20231108	162000	892495600	188400	188400	188400	188400	0
142	20231108	161900	892495600	188400	188400	188400	188400	0
143	20231108	161800	892495600	188400	188400	188400	188400	0
144	20231108	161700	892495600	188400	188400	188400	188400	0
145	20231108	161600	892495600	188400	188400	188400	188400	0
146	20231108	161500	892495600	188400	188400	188400	188400	0
147	20231108	161400	892495600	188400	188400	188400	188400	0
148	20231108	161300	892495600	188400	188400	188400	188400	0
149	20231108	161200	892495600	188400	188400	188400	188400	0
150	20231108	161100	892495600	188400	188400	188400	188400	0
151	20231108	161000	892495600	188400	188400	188400	188400	0
152	20231108	160900	892495600	188400	188400	188400	188400	109
153	20231108	160800	892495600	188400	188400	188400	188400	0
154	20231108	160700	892495600	188400	188400	188400	188400	0
155	20231108	160600	892495600	188400	188400	188400	188400	0
156	20231108	160500	892495600	188400	188400	188400	188400	0
157	20231108	160400	892495600	188400	188400	188400	188400	0
158	20231108	160300	892495600	188400	188400	188400	188400	0
159	20231108	160200	892495600	188400	188400	188400	188400	0
160	20231108	160100	892495600	188400	188400	188400	188400	0
161	20231108	160000	892495600	188400	188400	188400	188400	0
162	20231108	155900	892495600	188400	188400	188400	188400	0
163	20231108	155800	892495600	188400	188400	188400	188400	0
164	20231108	155700	892495600	188400	188400	188400	188400	0
165	20231108	155600	892495600	188400	188400	188400	188400	0
166	20231108	155500	892495600	188400	188400	188400	188400	0
167	20231108	155400	892495600	188400	188400	188400	188400	0
168	20231108	155300	892495600	188400	188400	188400	188400	0
169	20231108	155200	892495600	188400	188400	188400	188400	0
170	20231108	155100	892495600	188400	188400	188400	188400	0
171	20231108	155000	892495600	188400	188400	188400	188400	0
172	20231108	154900	892495600	188400	188400	188400	188400	0
173	20231108	154800	892495600	188400	188400	188400	188400	0
174	20231108	154700	892495600	188400	188400	188400	188400	0
175	20231108	154600	892495600	188400	188400	188400	188400	0
176	20231108	154500	892495600	188400	188400	188400	188400	0
177	20231108	154400	892495600	188400	188400	188400	188400	0
178	20231108	154300	892495600	188400	188400	188400	188400	0
179	20231108	154200	892495600	188400	188400	188400	188400	0
180	20231108	154100	892495600	188400	188400	188400	188400	0
181	20231108	154000	892495600	188400	188400	188400	188400	0
182	20231108	153900	892495600	188400	188400	188400	188400	109
183	20231108	153800	892495600	188400	188400	188400	188400	0
184	20231108	153700	892495600	188400	188400	188400	188400	0
185	20231108	153600	892495600	188400	188400	188400	188400	0
186	20231108	153500	892495600	188400	188400	188400	188400	0
187	20231108	153400	892495600	188400	188400	188400	188400	0
188	20231108	153300	892495600	188400	188400	188400	188400	0
189	20231108	153200	892495600	188400	188400	188400	188400	0
190	20231108	153100	892495600	188400	188400	188400	188400	0
191	20231108	153000	892495600	188400	188400	188400	188400	109
192	20231108	152900	871960000	188600	188600	188600	188600	0
193	20231108	152800	871960000	188600	188600	188600	188600	0
194	20231108	152700	871960000	188600	188600	188600	188600	0
195	20231108	152600	871960000	188600	188600	188600	188600	0
196	20231108	152500	871960000	188600	188600	188600	188600	0
197	20231108	152400	871960000	188600	188600	188600	188600	0
198	20231108	152300	871960000	188600	188600	188600	188600	0
199	20231108	152200	871960000	188600	188600	188600	188600	0
200	20231108	152100	871960000	188600	188600	188600	188600	0
201	20231108	152000	871960000	188600	188600	188600	188600	0
202	20231108	151900	871960000	188600	188600	188800	188500	34
203	20231108	151800	865546100	188600	188600	188600	188500	42
204	20231108	151700	857626700	188700	188800	188800	188700	30
205	20231108	151600	851962900	188800	189000	189000	188800	16
206	20231108	151500	848940500	188800	188800	188800	188800	2
207	20231108	151400	848562900	188800	188800	188800	188800	0
208	20231108	151300	848562900	188800	189200	189200	188800	14
209	20231108	151200	845915700	189200	189200	189200	189200	16
210	20231108	151100	842888500	189200	189300	189300	189200	27
211	20231108	151000	837777800	189300	189300	189300	189300	14
212	20231108	150900	835127600	189300	189300	189400	189300	4
213	20231108	150800	834370200	189300	189300	189300	189300	9
214	20231108	150700	832666500	189300	189300	189300	189300	2
215	20231108	150600	832287900	189300	189400	189400	189300	24
216	20231108	150500	827742600	189400	189400	189400	189400	28
217	20231108	150400	822439400	189400	189400	189400	189400	9
218	20231108	150300	820734800	189400	189500	189500	189400	64
219	20231108	150200	808612200	189400	189700	189700	189400	5
220	20231108	150100	807664000	189400	189700	189800	189400	288
221	20231108	150000	753035700	189700	189700	189900	189700	13
222	20231108	145900	750568700	189800	189800	189900	189800	17
223	20231108	145800	747341800	189800	189800	189800	189700	12
224	20231108	145700	745064300	189700	189800	189800	189700	31
225	20231108	145600	739182600	189800	189900	189900	189800	11
226	20231108	145500	737094700	189800	189800	189800	189700	20
227	20231108	145400	733299500	189800	189700	189800	189700	16
228	20231108	145300	730263500	189800	189700	189800	189700	18
229	20231108	145200	726847900	189800	189800	189800	189800	0
230	20231108	145100	726847900	189800	189800	189800	189700	24
231	20231108	145000	722293400	189800	189800	189900	189800	12
232	20231108	144900	720015700	189900	189900	189900	189800	10
233	20231108	144800	718117500	189800	189900	189900	189800	17
234	20231108	144700	714890500	189800	189800	189900	189800	14
235	20231108	144600	712233100	189800	189800	189800	189800	12
236	20231108	144500	709955500	189800	189800	189800	189800	7
237	20231108	144400	708626900	189700	189800	189800	189700	8
238	20231108	144300	707108600	189900	189800	189900	189800	10
239	20231108	144200	705210300	189700	189900	190000	189700	57
240	20231108	144100	694393000	189800	189800	189900	189800	39
241	20231108	144000	686988200	189800	189700	189800	189700	8
242	20231108	143900	685470000	189700	189800	189800	189700	39
243	20231108	143800	678068600	189700	189600	189700	189600	17
244	20231108	143700	674844400	189600	189500	189600	189400	22
245	20231108	143600	670674800	189500	189300	189500	189300	27
246	20231108	143500	665560700	189300	189300	189300	189300	9
247	20231108	143400	663857000	189300	189300	189400	189200	54
248	20231108	143300	653637600	189200	189400	189400	189200	5
249	20231108	143200	652691100	189300	189300	189400	189300	16
250	20231108	143100	649662000	189300	189400	189400	189300	12
251	20231108	143000	647389400	189400	189400	189400	189400	15
252	20231108	142900	644548400	189500	189400	189500	189400	13
253	20231108	142800	642085900	189500	189400	189500	189400	8
254	20231108	142700	640570600	189500	189500	189500	189500	6
255	20231108	142600	639433600	189400	189400	189400	189400	0
256	20231108	142500	639433600	189400	189600	189700	189400	29
257	20231108	142400	633935900	189600	189600	189700	189600	10
258	20231108	142300	632039600	189600	189600	189600	189600	8
259	20231108	142200	630522800	189500	189400	189500	189400	8
260	20231108	142100	629007100	189300	189300	189400	189300	23
261	20231108	142000	624651100	189400	189300	189400	189200	143
262	20231108	141900	597592600	189400	189300	189400	189300	5
263	20231108	141800	596646000	189400	189300	189400	189300	6
264	20231108	141700	595510100	189400	189400	189400	189400	0
265	20231108	141600	595510100	189400	189300	189400	189300	6
266	20231108	141500	594374200	189400	189300	189400	189300	6
267	20231108	141400	593238300	189400	189400	189400	189400	2
268	20231108	141300	592859500	189300	189400	189400	189300	6
269	20231108	141200	591723600	189300	189300	189300	189300	5
270	20231108	141100	590777100	189400	189300	189400	189300	2
271	20231108	141000	590398400	189400	189400	189400	189400	5
272	20231108	140900	589451400	189300	189300	189300	189200	4
273	20231108	140800	588694400	189300	189200	189300	189200	50
274	20231108	140700	579233100	189300	189300	189300	189300	0
275	20231108	140600	579233100	189300	189300	189300	189200	5
276	20231108	140500	578286800	189400	189200	189400	189200	14
277	20231108	140400	575636700	189200	189300	189300	189200	12
278	20231108	140300	573366200	189200	189300	189400	189200	13
279	20231108	140200	570905600	189400	189400	189400	189400	0
280	20231108	140100	570905600	189400	189400	189400	189200	14
281	20231108	140000	568255300	189400	189300	189400	189300	6
282	20231108	135900	567119100	189300	189400	189400	189300	6
283	20231108	135800	565983000	189400	189400	189400	189400	8
284	20231108	135700	564467800	189200	189400	189800	189200	45
285	20231108	135600	555947800	189700	189800	189800	189700	14
286	20231108	135500	553290700	189300	189300	189300	189300	5
287	20231108	135400	552344200	189200	189300	189300	189200	7
288	20231108	135300	551019200	189200	189000	189200	189000	19
289	20231108	135200	547427200	188800	188800	188800	188800	9
290	20231108	135100	545728000	188700	188800	188800	188700	9
291	20231108	135000	544028900	188700	188700	188700	188600	14
292	20231108	134900	541387300	188700	188700	188700	188700	7
293	20231108	134800	540066400	188700	188600	188700	188600	15
294	20231108	134700	537236700	188500	188400	188500	188300	41
295	20231108	134600	529509400	188400	188400	188400	188400	6
296	20231108	134500	528379000	188400	188400	188400	188400	2
297	20231108	134400	528002200	188500	188400	188500	188400	10
298	20231108	134300	526118000	188500	188400	188500	188400	5
299	20231108	134200	525175900	188600	188600	188600	188600	0
300	20231108	134100	525175900	188600	188600	188600	188600	1
301	20231108	134000	524987300	188600	188500	188600	188500	13
302	20231108	133900	522536600	188600	188500	188600	188500	4
303	20231108	133800	521782500	188600	188500	188600	188500	19
304	20231108	133700	518200500	188500	188500	188500	188500	1
305	20231108	133600	518012000	188600	188600	188600	188600	0
306	20231108	133500	518012000	188600	188600	188600	188600	12
307	20231108	133400	515748800	188500	188500	188500	188500	10
308	20231108	133300	513863800	188600	188500	188600	188500	3
309	20231108	133200	513298100	188600	188600	188600	188600	6
310	20231108	133100	512166500	188500	188500	188600	188500	5
311	20231108	133000	511223900	188500	188500	188600	188500	8
312	20231108	132900	509715700	188500	188500	188500	188500	0
313	20231108	132800	509715700	188500	188500	188600	188500	11
314	20231108	132700	507641300	188500	188500	188600	188500	9
315	20231108	132600	505944700	188500	188500	188600	188500	11
316	20231108	132500	503870500	188600	188600	188600	188500	5
317	20231108	132400	502927600	188600	188500	188600	188500	34
318	20231108	132300	496517900	188500	188500	188500	188500	16
319	20231108	132200	493501900	188400	188400	188400	188400	3
320	20231108	132100	492936700	188300	188400	188400	188300	6
321	20231108	132000	491806400	188500	188500	188500	188500	1
322	20231108	131900	491617900	188600	188600	188600	188500	11
323	20231108	131800	489543800	188600	188500	188600	188400	8
324	20231108	131700	488035700	188600	188600	188600	188600	0
325	20231108	131600	488035700	188600	188500	188600	188500	6
326	20231108	131500	486904600	188400	188400	188400	188400	10
327	20231108	131400	485020600	188400	188300	188400	188300	9
328	20231108	131300	483325800	188300	188300	188300	188300	0
329	20231108	131200	483325800	188300	188300	188300	188300	9
330	20231108	131100	481631100	188500	188500	188500	188500	0
331	20231108	131000	481631100	188500	188500	188500	188500	0
332	20231108	130900	481631100	188500	188500	188500	188300	18
333	20231108	130800	478239600	188500	188500	188500	188500	0
334	20231108	130700	478239600	188500	188400	188500	188400	8
335	20231108	130600	476732100	188400	188400	188400	188400	2
336	20231108	130500	476355300	188400	188400	188400	188400	6
337	20231108	130400	475224900	188500	188400	188500	188400	5
338	20231108	130300	474282700	188500	188500	188500	188500	4
339	20231108	130200	473528700	188400	188400	188400	188400	3
340	20231108	130100	472963500	188400	188600	188600	188400	4
341	20231108	130000	472209300	188600	188500	188600	188400	15
342	20231108	125900	469381800	188600	188600	188600	188500	6
343	20231108	125800	468250500	188500	188600	188600	188500	9
344	20231108	125700	466553700	188600	188600	188600	188600	6
345	20231108	125600	465422100	188500	188500	188500	188500	4
346	20231108	125500	464668100	188300	188300	188300	188300	0
347	20231108	125400	464668100	188300	188400	188400	188300	6
348	20231108	125300	463537900	188400	188300	188400	188300	4
349	20231108	125200	462784600	188600	188600	188600	188600	0
350	20231108	125100	462784600	188600	188600	188600	188600	6
351	20231108	125000	461653000	188600	188400	188600	188400	12
352	20231108	124900	459391400	188500	188500	188600	188500	15
353	20231108	124800	456563500	188400	188400	188400	188400	5
354	20231108	124700	455621500	188400	188400	188400	188400	4
355	20231108	124600	454867900	188400	188400	188400	188400	2
356	20231108	124500	454491100	188700	188700	188700	188700	0
357	20231108	124400	454491100	188700	188700	188700	188700	4
358	20231108	124300	453736300	188600	188600	188600	188600	1
359	20231108	124200	453547700	188500	188300	188500	188300	15
360	20231108	124100	450723000	188200	188300	188300	188200	8
361	20231108	124000	449217300	188200	188200	188200	188200	1
362	20231108	123900	449029100	188300	188200	188300	188200	6
363	20231108	123800	447899400	188300	188200	188300	188200	6
364	20231108	123700	446770000	188200	188200	188200	188200	0
365	20231108	123600	446770000	188200	188300	188300	188200	11
366	20231108	123500	444699300	188200	188200	188200	188200	7
367	20231108	123400	443381900	188200	188200	188200	188200	13
368	20231108	123300	440935300	188200	188200	188200	188200	1
369	20231108	123200	440747100	188300	188300	188300	188300	10
370	20231108	123100	438864100	188300	188300	188300	188300	5
371	20231108	123000	437922600	188300	188300	188300	188300	7
372	20231108	122900	436604500	188500	188200	188500	188200	5
373	20231108	122800	435662300	188200	188300	188300	188200	18
374	20231108	122700	432273500	188500	188300	188500	188300	6
375	20231108	122600	431143500	188300	188300	188300	188300	2
376	20231108	122500	430766900	188600	188300	188600	188300	7
377	20231108	122400	429447600	188300	188300	188300	188300	4
378	20231108	122300	428694400	188300	188300	188300	188300	0
379	20231108	122200	428694400	188300	188300	188300	188300	5
380	20231108	122100	427752900	188300	188300	188300	188300	8
381	20231108	122000	426246500	188300	188400	188400	188300	8
382	20231108	121900	424739400	188400	188500	188600	188400	20
383	20231108	121800	420969100	188500	188600	188600	188500	5
384	20231108	121700	420026200	188700	188600	188700	188600	8
385	20231108	121600	418517300	188600	188600	188600	188600	8
386	20231108	121500	417008500	188600	188600	188600	188600	0
387	20231108	121400	417008500	188600	188800	188800	188600	5
388	20231108	121300	416064900	188600	188600	188600	188600	4
389	20231108	121200	415310500	188700	188700	188700	188700	5
390	20231108	121100	414367000	188700	188700	188700	188700	3
391	20231108	121000	413800900	188700	188800	188800	188700	13
392	20231108	120900	411346600	188800	188800	188800	188800	2
393	20231108	120800	410969000	188800	188800	188800	188800	0
394	20231108	120700	410969000	188800	188900	189000	188800	10
395	20231108	120600	409080100	189000	189000	189000	189000	4
396	20231108	120500	408324100	189000	189000	189000	189000	5
397	20231108	120400	407379100	189000	189000	189000	189000	4
398	20231108	120300	406623100	189200	189000	189200	189000	6
399	20231108	120200	405488300	189000	189200	189200	189000	9
400	20231108	120100	403785700	189300	189300	189300	189300	1
401	20231108	120000	403596400	189200	189200	189200	189200	0
402	20231108	115900	403596400	189200	188900	189200	188900	3
403	20231108	115800	403029400	188700	188800	188800	188700	15
404	20231108	115700	400197500	188800	188700	188800	188700	5
405	20231108	115600	399253900	188800	188800	188800	188800	5
406	20231108	115500	398309900	188800	188600	188800	188600	12
407	20231108	115400	396045000	188700	188700	188700	188700	2
408	20231108	115300	395667600	188700	188600	188700	188600	10
409	20231108	115200	393780700	188700	188800	188800	188500	9
410	20231108	115100	392083300	188800	188800	188800	188800	8
411	20231108	115000	390572900	188500	188500	188500	188500	5
412	20231108	114900	389630400	188500	188500	188500	188500	4
413	20231108	114800	388876400	188700	188700	188700	188700	1
414	20231108	114700	388687700	188800	188800	188800	188800	0
415	20231108	114600	388687700	188800	188800	188800	188800	2
416	20231108	114500	388310100	188600	188600	188600	188600	18
417	20231108	114400	384915300	188500	188500	188500	188500	0
418	20231108	114300	384915300	188500	188500	188500	188500	0
419	20231108	114200	384915300	188500	188100	188500	188100	11
420	20231108	114100	382844200	188000	188100	188100	188000	19
421	20231108	114000	379270500	188000	188000	188000	188000	1
422	20231108	113900	379082500	188000	188100	188100	188000	12
423	20231108	113800	376826200	188000	188000	188000	188000	0
424	20231108	113700	376826200	188000	188000	188000	188000	5
425	20231108	113600	375886200	188100	188100	188100	188100	1
426	20231108	113500	375698100	188000	188100	188100	188000	3
427	20231108	113400	375133900	188100	188000	188100	188000	7
428	20231108	113300	373817300	188100	188100	188100	188100	5
429	20231108	113200	372876800	188100	188100	188100	188100	2
430	20231108	113100	372500600	188100	188100	188100	188000	22
431	20231108	113000	368362600	188100	188000	188100	188000	10
432	20231108	112900	366482000	188100	188100	188100	188100	2
433	20231108	112800	366105800	188000	188000	188000	188000	5
434	20231108	112700	365165800	188000	188100	188100	188000	3
435	20231108	112600	364601700	188000	188100	188100	188000	8
436	20231108	112500	363097000	188100	188100	188100	188100	6
437	20231108	112400	361968400	188100	188100	188100	188100	4
438	20231108	112300	361216000	188100	188100	188100	188000	9
439	20231108	112200	359523700	188100	188000	188100	188000	19
440	20231108	112100	355951300	188100	188000	188100	188000	12
441	20231108	112000	353695000	188000	188100	188100	188000	26
442	20231108	111900	348806500	188100	188100	188100	188100	9
443	20231108	111800	347113600	188100	188100	188100	188100	11
444	20231108	111700	345044500	188100	188100	188100	188100	26
445	20231108	111600	340153900	188100	188100	188100	188100	11
446	20231108	111500	338084800	188100	188200	188200	188100	14
447	20231108	111400	335450200	188300	188200	188300	188200	5
448	20231108	111300	334509100	188200	188200	188200	188200	6
449	20231108	111200	333379900	188200	188200	188200	188200	9
450	20231108	111100	331686100	188300	188300	188300	188300	5
451	20231108	111000	330744600	188300	188300	188300	188300	11
452	20231108	110900	328673300	188400	188300	188400	188300	10
453	20231108	110800	326790100	188200	188200	188200	188200	7
454	20231108	110700	325472700	188200	188500	188500	188200	44
455	20231108	110600	317181400	188500	188500	188500	188500	5
456	20231108	110500	316238900	188600	188600	188600	188600	1
457	20231108	110400	316050300	188500	188600	188600	188500	19
458	20231108	110300	312467500	188600	188700	188700	188600	83
459	20231108	110200	296806200	188700	188800	188800	188700	6
460	20231108	110100	295673500	188800	188800	188800	188800	7
461	20231108	110000	294351900	188800	188800	188800	188800	16
462	20231108	105900	291331100	188700	188600	188800	188600	12
463	20231108	105800	289067100	188600	188600	188600	188600	1
464	20231108	105700	288878500	188600	188700	188700	188600	6
465	20231108	105600	287746400	188600	188700	188800	188600	45
466	20231108	105500	279256600	188700	188700	188800	188700	11
467	20231108	105400	277180800	188700	188700	188700	188700	4
468	20231108	105300	276426000	188800	188800	188800	188800	29
469	20231108	105200	270950800	188800	189000	189000	188800	71
470	20231108	105100	257540700	189100	189200	190100	189100	37
471	20231108	105000	250541500	190100	190100	190100	190100	0
472	20231108	104900	250541500	190100	190100	190100	190100	4
473	20231108	104800	249781100	189300	190100	190100	189300	8
474	20231108	104700	248265900	189300	189300	189300	189300	1
475	20231108	104600	248076600	189200	190100	190100	189200	6
476	20231108	104500	246940500	189200	190200	190200	189200	6
477	20231108	104400	245804300	190200	189200	190200	189200	3
478	20231108	104300	245235700	189300	189200	189300	189100	7
479	20231108	104200	243911500	189300	189200	190200	189200	21
480	20231108	104100	239921000	189100	189100	190200	189100	9
481	20231108	104000	238218000	189100	189200	189200	189100	23
482	20231108	103900	233868000	189200	189200	189200	189200	3
483	20231108	103800	233300400	189100	189100	189100	189100	14
484	20231108	103700	230653000	189200	189200	189200	189200	0
485	20231108	103600	230653000	189200	189200	189200	189200	0
486	20231108	103500	230653000	189200	189200	189200	189200	5
487	20231108	103400	229707000	189100	189100	189200	189100	40
488	20231108	103300	222139300	189200	189200	189200	189200	1
489	20231108	103200	221950100	189100	189200	189200	189100	24
490	20231108	103100	217409600	189200	189200	189200	189200	0
491	20231108	103000	217409600	189200	189200	189200	189200	7
492	20231108	102900	216085200	189200	189200	189200	189200	1
493	20231108	102800	215896000	189200	189300	189300	189200	7
494	20231108	102700	214571300	189200	189400	189400	189200	19
495	20231108	102600	210974700	189300	189300	189300	189300	2
496	20231108	102500	210596100	189400	189700	189700	189400	38
497	20231108	102400	203390200	189700	189900	189900	189700	28
498	20231108	102300	198077400	189900	190100	190100	189900	25
499	20231108	102200	193328300	190000	190000	190000	190000	0
500	20231108	102100	193328300	190000	190200	190200	190000	22
501	20231108	102000	189146800	190200	190500	190500	190200	30
502	20231108	101900	183436400	190600	191100	191100	190600	14
503	20231108	101800	180764700	191200	191200	191200	191200	1
504	20231108	101700	180573500	191200	191300	191300	191200	3
505	20231108	101600	179999700	191300	191400	191400	191300	6
506	20231108	101500	178851500	191500	191500	191500	191500	0
507	20231108	101400	178851500	191500	191600	191600	191500	2
508	20231108	101300	178468400	191500	191600	191600	191500	3
509	20231108	101200	177893700	191500	191700	191700	191500	15
510	20231108	101100	175018500	191700	191800	191800	191700	3
511	20231108	101000	174443200	191700	191700	191700	191700	0
512	20231108	100900	174443200	191700	191900	191900	191700	5
513	20231108	100800	173484300	192000	192000	192000	191900	18
514	20231108	100700	170029600	192000	191800	192000	191800	5
515	20231108	100600	169070100	191700	191700	191700	191700	9
516	20231108	100500	167344800	191700	191700	191700	191700	3
517	20231108	100400	166769700	191500	191500	191500	191500	1
518	20231108	100300	166578200	191200	191200	191300	191200	19
519	20231108	100200	162945200	191100	191100	191100	191100	0
520	20231108	100100	162945200	191100	191200	191200	191100	8
521	20231108	100000	161416100	191100	191200	191300	191100	11
522	20231108	095900	159312700	191300	191300	191300	191300	2
523	20231108	095800	158930100	191100	191100	191100	191100	3
524	20231108	095700	158356800	191000	191000	191000	190900	19
525	20231108	095600	154728000	190900	191000	191000	190900	16
526	20231108	095500	151673200	190900	191000	191000	190900	12
527	20231108	095400	149382100	191000	191000	191000	191000	6
528	20231108	095300	148236100	190900	190900	190900	190900	7
529	20231108	095200	146899800	190900	190900	190900	190900	4
530	20231108	095100	146136200	190900	190900	190900	190900	5
531	20231108	095000	145181700	190800	190900	190900	190800	6
532	20231108	094900	144036600	190900	190900	190900	190900	4
533	20231108	094800	143273000	190700	190700	190700	190700	4
534	20231108	094700	142510200	190700	190600	190700	190600	10
535	20231108	094600	140604100	190500	190500	190500	190500	4
536	20231108	094500	139842100	190500	190600	190600	190500	5
537	20231108	094400	138889500	190500	190500	190500	190500	1
538	20231108	094300	138699000	190400	190400	190400	190400	0
539	20231108	094200	138699000	190400	190400	190500	190400	20
540	20231108	094100	134889900	190400	190500	190500	190400	10
541	20231108	094000	132985400	190400	190400	190400	190400	4
542	20231108	093900	132223800	190400	190400	190400	190400	4
543	20231108	093800	131462200	190400	190400	190400	190400	7
544	20231108	093700	130129400	190400	190400	190400	190400	4
545	20231108	093600	129367800	190400	190400	190400	190400	4
546	20231108	093500	128606200	190400	190500	190500	190400	28
547	20231108	093400	123272300	190600	190600	190600	190600	1
548	20231108	093300	123081700	190500	190600	190600	190500	25
549	20231108	093200	118317700	190700	190700	190700	190700	0
550	20231108	093100	118317700	190700	190800	190800	190600	22
551	20231108	093000	114121100	190800	190900	190900	190800	7
552	20231108	092900	112785000	190900	190800	190900	190800	7
553	20231108	092800	111449200	190900	190800	190900	190800	11
554	20231108	092700	109349700	190900	191000	191000	190900	2
555	20231108	092600	108967800	190800	190900	190900	190800	2
556	20231108	092500	108586100	190600	190600	190600	190500	4
557	20231108	092400	107823800	190500	190600	190600	190500	19
558	20231108	092300	104202800	190500	191100	191100	190500	98
559	20231108	092200	85523400	191100	191200	191200	191100	96
560	20231108	092100	67177300	191200	191000	191200	190900	28
561	20231108	092000	61826900	190900	191200	191200	190900	22
562	20231108	091900	57625100	191200	191200	191200	191200	5
563	20231108	091800	56669100	191100	191200	191200	191100	4
564	20231108	091700	55904500	190900	190900	190900	190800	18
565	20231108	091600	52468500	190800	190800	190900	190800	8
566	20231108	091500	50941600	190900	191100	191200	190900	22
567	20231108	091400	46740200	191100	191100	191200	191100	8
568	20231108	091300	45211000	191100	191200	191200	191100	12
569	20231108	091200	42917000	191300	191600	191600	191300	10
570	20231108	091100	41002600	191600	191700	191700	191600	7
571	20231108	091000	39660900	191800	192300	192300	191700	79
572	20231108	090900	24485900	192300	192400	192400	192300	3
573	20231108	090800	23908900	192400	192200	192400	192200	3
574	20231108	090700	23332000	192200	192100	192200	192100	4
575	20231108	090600	22563400	192100	192200	192200	192100	8
576	20231108	090500	21026100	192200	191900	192200	191900	30
577	20231108	090400	15265600	191500	191500	191900	191500	13
578	20231108	090300	12773000	191000	191000	191000	191000	0
579	20231108	090200	12773000	191000	191000	191000	191000	1
580	20231108	090100	12582000	190700	190700	191100	190700	21
581	20231108	090000	8571800	190600	190500	190600	189700	45