KissMeData/008870/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184800	3013384500	90600	90600	90600	90600	211
3	20231120	184700	3013384500	90600	90600	90600	90600	0
4	20231120	184600	3013384500	90600	90600	90600	90600	0
5	20231120	184500	3013384500	90600	90600	90600	90600	0
6	20231120	184400	3013384500	90600	90600	90600	90600	0
7	20231120	184300	3013384500	90600	90600	90600	90600	0
8	20231120	184200	3013384500	90600	90600	90600	90600	0
9	20231120	184100	3013384500	90600	90600	90600	90600	0
10	20231120	184000	3013384500	90600	90600	90600	90600	0
11	20231120	183900	3013384500	90600	90600	90600	90600	0
12	20231120	183800	3013384500	90600	90600	90600	90600	0
13	20231120	183700	3013384500	90600	90600	90600	90600	0
14	20231120	183600	3013384500	90600	90600	90600	90600	0
15	20231120	183500	3013384500	90600	90600	90600	90600	0
16	20231120	183400	3013384500	90600	90600	90600	90600	0
17	20231120	183300	3013384500	90600	90600	90600	90600	0
18	20231120	183200	3013384500	90600	90600	90600	90600	0
19	20231120	183100	3013384500	90600	90600	90600	90600	0
20	20231120	183000	3013384500	90600	90600	90600	90600	0
21	20231120	182900	3013384500	90600	90600	90600	90600	0
22	20231120	182800	3013384500	90600	90600	90600	90600	0
23	20231120	182700	3013384500	90600	90600	90600	90600	0
24	20231120	182600	3013384500	90600	90600	90600	90600	0
25	20231120	182500	3013384500	90600	90600	90600	90600	0
26	20231120	182400	3013384500	90600	90600	90600	90600	0
27	20231120	182300	3013384500	90600	90600	90600	90600	0
28	20231120	182200	3013384500	90600	90600	90600	90600	0
29	20231120	182100	3013384500	90600	90600	90600	90600	0
30	20231120	182000	3013384500	90600	90600	90600	90600	0
31	20231120	181900	3013384500	90600	90600	90600	90600	0
32	20231120	181800	3013384500	90600	90600	90600	90600	211
33	20231120	181700	3013384500	90600	90600	90600	90600	0
34	20231120	181600	3013384500	90600	90600	90600	90600	0
35	20231120	181500	3013384500	90600	90600	90600	90600	0
36	20231120	181400	3013384500	90600	90600	90600	90600	0
37	20231120	181300	3013384500	90600	90600	90600	90600	0
38	20231120	181200	3013384500	90600	90600	90600	90600	0
39	20231120	181100	3013384500	90600	90600	90600	90600	0
40	20231120	181000	3013384500	90600	90600	90600	90600	0
41	20231120	180900	3013384500	90600	90600	90600	90600	0
42	20231120	180800	3013384500	90600	90600	90600	90600	0
43	20231120	180700	3013384500	90600	90600	90600	90600	0
44	20231120	180600	3013384500	90600	90600	90600	90600	0
45	20231120	180500	3013384500	90600	90600	90600	90600	0
46	20231120	180400	3013384500	90600	90600	90600	90600	0
47	20231120	180300	3013384500	90600	90600	90600	90600	0
48	20231120	180200	3013384500	90600	90600	90600	90600	0
49	20231120	180100	3013384500	90600	90600	90600	90600	0
50	20231120	180000	3013384500	90600	90600	90600	90600	0
51	20231120	175900	3013384500	90600	90600	90600	90600	0
52	20231120	175800	3013384500	90600	90600	90600	90600	0
53	20231120	175700	3013384500	90600	90600	90600	90600	0
54	20231120	175600	3013384500	90600	90600	90600	90600	0
55	20231120	175500	3013384500	90600	90600	90600	90600	0
56	20231120	175400	3013384500	90600	90600	90600	90600	0
57	20231120	175300	3013384500	90600	90600	90600	90600	0
58	20231120	175200	3013384500	90600	90600	90600	90600	0
59	20231120	175100	3013384500	90600	90600	90600	90600	0
60	20231120	175000	3013384500	90600	90600	90600	90600	0
61	20231120	174900	3013384500	90600	90600	90600	90600	0
62	20231120	174800	3013384500	90600	90600	90600	90600	211
63	20231120	174700	3013384500	90600	90600	90600	90600	0
64	20231120	174600	3013384500	90600	90600	90600	90600	0
65	20231120	174500	3013384500	90600	90600	90600	90600	0
66	20231120	174400	3013384500	90600	90600	90600	90600	0
67	20231120	174300	3013384500	90600	90600	90600	90600	0
68	20231120	174200	3013384500	90600	90600	90600	90600	0
69	20231120	174100	3013384500	90600	90600	90600	90600	0
70	20231120	174000	3013384500	90600	90600	90600	90600	0
71	20231120	173900	3013384500	90600	90600	90600	90600	0
72	20231120	173800	3013384500	90600	90600	90600	90600	0
73	20231120	173700	3013384500	90600	90600	90600	90600	0
74	20231120	173600	3013384500	90600	90600	90600	90600	0
75	20231120	173500	3013384500	90600	90600	90600	90600	0
76	20231120	173400	3013384500	90600	90600	90600	90600	0
77	20231120	173300	3013384500	90600	90600	90600	90600	0
78	20231120	173200	3013384500	90600	90600	90600	90600	0
79	20231120	173100	3013384500	90600	90600	90600	90600	0
80	20231120	173000	3013384500	90600	90600	90600	90600	0
81	20231120	172900	3013384500	90600	90600	90600	90600	0
82	20231120	172800	3013384500	90600	90600	90600	90600	0
83	20231120	172700	3013384500	90600	90600	90600	90600	0
84	20231120	172600	3013384500	90600	90600	90600	90600	0
85	20231120	172500	3013384500	90600	90600	90600	90600	0
86	20231120	172400	3013384500	90600	90600	90600	90600	0
87	20231120	172300	3013384500	90600	90600	90600	90600	0
88	20231120	172200	3013384500	90600	90600	90600	90600	0
89	20231120	172100	3013384500	90600	90600	90600	90600	0
90	20231120	172000	3013384500	90600	90600	90600	90600	0
91	20231120	171900	3013384500	90600	90600	90600	90600	0
92	20231120	171800	3013384500	90600	90600	90600	90600	211
93	20231120	171700	3013384500	90600	90600	90600	90600	0
94	20231120	171600	3013384500	90600	90600	90600	90600	0
95	20231120	171500	3013384500	90600	90600	90600	90600	0
96	20231120	171400	3013384500	90600	90600	90600	90600	0
97	20231120	171300	3013384500	90600	90600	90600	90600	0
98	20231120	171200	3013384500	90600	90600	90600	90600	0
99	20231120	171100	3013384500	90600	90600	90600	90600	0
100	20231120	171000	3013384500	90600	90600	90600	90600	0
101	20231120	170900	3013384500	90600	90600	90600	90600	0
102	20231120	170800	3013384500	90600	90600	90600	90600	0
103	20231120	170700	3013384500	90600	90600	90600	90600	0
104	20231120	170600	3013384500	90600	90600	90600	90600	0
105	20231120	170500	3013384500	90600	90600	90600	90600	0
106	20231120	170400	3013384500	90600	90600	90600	90600	0
107	20231120	170300	3013384500	90600	90600	90600	90600	0
108	20231120	170200	3013384500	90600	90600	90600	90600	0
109	20231120	170100	3013384500	90600	90600	90600	90600	0
110	20231120	170000	3013384500	90600	90600	90600	90600	0
111	20231120	165900	3013384500	90600	90600	90600	90600	0
112	20231120	165800	3013384500	90600	90600	90600	90600	0
113	20231120	165700	3013384500	90600	90600	90600	90600	0
114	20231120	165600	3013384500	90600	90600	90600	90600	0
115	20231120	165500	3013384500	90600	90600	90600	90600	0
116	20231120	165400	3013384500	90600	90600	90600	90600	0
117	20231120	165300	3013384500	90600	90600	90600	90600	0
118	20231120	165200	3013384500	90600	90600	90600	90600	0
119	20231120	165100	3013384500	90600	90600	90600	90600	0
120	20231120	165000	3013384500	90600	90600	90600	90600	0
121	20231120	164900	3013384500	90600	90600	90600	90600	0
122	20231120	164800	3013384500	90600	90600	90600	90600	211
123	20231120	164700	3013384500	90600	90600	90600	90600	0
124	20231120	164600	3013384500	90600	90600	90600	90600	0
125	20231120	164500	3013384500	90600	90600	90600	90600	0
126	20231120	164400	3013384500	90600	90600	90600	90600	0
127	20231120	164300	3013384500	90600	90600	90600	90600	0
128	20231120	164200	3013384500	90600	90600	90600	90600	0
129	20231120	164100	3013384500	90600	90600	90600	90600	0
130	20231120	164000	3013384500	90600	90600	90600	90600	0
131	20231120	163900	3013384500	90600	90600	90600	90600	0
132	20231120	163800	3013384500	90600	90600	90600	90600	0
133	20231120	163700	3013384500	90600	90600	90600	90600	0
134	20231120	163600	3013384500	90600	90600	90600	90600	0
135	20231120	163500	3013384500	90600	90600	90600	90600	0
136	20231120	163400	3013384500	90600	90600	90600	90600	0
137	20231120	163300	3013384500	90600	90600	90600	90600	0
138	20231120	163200	3013384500	90600	90600	90600	90600	0
139	20231120	163100	3013384500	90600	90600	90600	90600	0
140	20231120	163000	3013384500	90600	90600	90600	90600	0
141	20231120	162900	3013384500	90600	90600	90600	90600	0
142	20231120	162800	3013384500	90600	90600	90600	90600	0
143	20231120	162700	3013384500	90600	90600	90600	90600	0
144	20231120	162600	3013384500	90600	90600	90600	90600	0
145	20231120	162500	3013384500	90600	90600	90600	90600	0
146	20231120	162400	3013384500	90600	90600	90600	90600	0
147	20231120	162300	3013384500	90600	90600	90600	90600	0
148	20231120	162200	3013384500	90600	90600	90600	90600	0
149	20231120	162100	3013384500	90600	90600	90600	90600	0
150	20231120	162000	3013384500	90600	90600	90600	90600	0
151	20231120	161900	3013384500	90600	90600	90600	90600	0
152	20231120	161800	3013384500	90600	90600	90600	90600	211
153	20231120	161700	3013384500	90600	90600	90600	90600	0
154	20231120	161600	3013384500	90600	90600	90600	90600	0
155	20231120	161500	3013384500	90600	90600	90600	90600	0
156	20231120	161400	3013384500	90600	90600	90600	90600	0
157	20231120	161300	3013384500	90600	90600	90600	90600	0
158	20231120	161200	3013384500	90600	90600	90600	90600	0
159	20231120	161100	3013384500	90600	90600	90600	90600	0
160	20231120	161000	3013384500	90600	90600	90600	90600	0
161	20231120	160900	3013384500	90600	90600	90600	90600	0
162	20231120	160800	3013384500	90600	90600	90600	90600	0
163	20231120	160700	3013384500	90600	90600	90600	90600	0
164	20231120	160600	3013384500	90600	90600	90600	90600	0
165	20231120	160500	3013384500	90600	90600	90600	90600	0
166	20231120	160400	3013384500	90600	90600	90600	90600	0
167	20231120	160300	3013384500	90600	90600	90600	90600	0
168	20231120	160200	3013384500	90600	90600	90600	90600	0
169	20231120	160100	3013384500	90600	90600	90600	90600	0
170	20231120	160000	3013384500	90600	90600	90600	90600	0
171	20231120	155900	3013384500	90600	90600	90600	90600	0
172	20231120	155800	3013384500	90600	90600	90600	90600	0
173	20231120	155700	3013384500	90600	90600	90600	90600	0
174	20231120	155600	3013384500	90600	90600	90600	90600	0
175	20231120	155500	3013384500	90600	90600	90600	90600	0
176	20231120	155400	3013384500	90600	90600	90600	90600	0
177	20231120	155300	3013384500	90600	90600	90600	90600	0
178	20231120	155200	3013384500	90600	90600	90600	90600	0
179	20231120	155100	3013384500	90600	90600	90600	90600	0
180	20231120	155000	3013384500	90600	90600	90600	90600	0
181	20231120	154900	3013384500	90600	90600	90600	90600	0
182	20231120	154800	3013384500	90600	90600	90600	90600	211
183	20231120	154700	3013384500	90600	90600	90600	90600	0
184	20231120	154600	3013384500	90600	90600	90600	90600	0
185	20231120	154500	3013384500	90600	90600	90600	90600	0
186	20231120	154400	3013384500	90600	90600	90600	90600	0
187	20231120	154300	3013384500	90600	90600	90600	90600	0
188	20231120	154200	3013384500	90600	90600	90600	90600	0
189	20231120	154100	3013384500	90600	90600	90600	90600	0
190	20231120	154000	3013384500	90600	90600	90600	90600	0
191	20231120	153900	3013384500	90600	90600	90600	90600	0
192	20231120	153800	3013384500	90600	90600	90600	90600	0
193	20231120	153700	3013384500	90600	90600	90600	90600	0
194	20231120	153600	3013384500	90600	90600	90600	90600	0
195	20231120	153500	3013384500	90600	90600	90600	90600	0
196	20231120	153400	3013384500	90600	90600	90600	90600	0
197	20231120	153300	3013384500	90600	90600	90600	90600	0
198	20231120	153200	3013384500	90600	90600	90600	90600	0
199	20231120	153100	3013384500	90600	90600	90600	90600	0
200	20231120	153000	3013384500	90600	90600	90600	90600	211
201	20231120	152900	2994267900	89800	89800	89800	89800	0
202	20231120	152800	2994267900	89800	89800	89800	89800	0
203	20231120	152700	2994267900	89800	89800	89800	89800	0
204	20231120	152600	2994267900	89800	89800	89800	89800	0
205	20231120	152500	2994267900	89800	89800	89800	89800	0
206	20231120	152400	2994267900	89800	89800	89800	89800	0
207	20231120	152300	2994267900	89800	89800	89800	89800	0
208	20231120	152200	2994267900	89800	89800	89800	89800	0
209	20231120	152100	2994267900	89800	89800	89800	89800	0
210	20231120	152000	2994267900	89800	89800	89800	89800	0
211	20231120	151900	2994267900	89800	90300	90300	89800	101
212	20231120	151800	2985195600	89800	89800	89800	89800	0
213	20231120	151700	2985195600	89800	89800	89800	89800	0
214	20231120	151600	2985195600	89800	89800	89800	89800	0
215	20231120	151500	2985195600	89800	89800	89800	89800	0
216	20231120	151400	2985195600	89800	89900	90100	89800	90
217	20231120	151300	2977090700	89900	89900	89900	89900	7
218	20231120	151200	2976461400	89800	89800	89800	89800	0
219	20231120	151100	2976461400	89800	89600	89800	89600	26
220	20231120	151000	2974127600	89800	89500	89800	89500	6
221	20231120	150900	2973589100	89700	89700	89700	89700	0
222	20231120	150800	2973589100	89700	89700	89700	89700	10
223	20231120	150700	2972692100	89300	89300	89300	89300	0
224	20231120	150600	2972692100	89300	89300	89300	89300	5
225	20231120	150500	2972245600	89100	89800	89800	89100	137
226	20231120	150400	2959992600	89800	89800	89800	89800	4
227	20231120	150300	2959633400	90400	90400	90400	90400	0
228	20231120	150200	2959633400	90400	90400	90400	90400	0
229	20231120	150100	2959633400	90400	90000	90400	90000	5
230	20231120	150000	2959182200	89800	89800	89800	89800	0
231	20231120	145900	2959182200	89800	89800	89800	89800	1
232	20231120	145800	2959092400	90000	90200	90300	90000	69
233	20231120	145700	2952876200	90000	90000	90000	90000	4
234	20231120	145600	2952516200	90000	90000	90000	90000	5
235	20231120	145500	2952066200	90100	90100	90100	90100	18
236	20231120	145400	2950444400	89700	89700	89700	89700	0
237	20231120	145300	2950444400	89700	89700	89700	89700	0
238	20231120	145200	2950444400	89700	89700	89700	89700	5
239	20231120	145100	2949995900	89700	89700	89700	89600	30
240	20231120	145000	2947305400	89900	89900	89900	89900	5
241	20231120	144900	2946855900	89600	89600	89600	89500	69
242	20231120	144800	2940675900	89600	89600	89600	89600	1
243	20231120	144700	2940586300	89600	89700	89700	89600	41
244	20231120	144600	2936910100	89900	89900	89900	89900	0
245	20231120	144500	2936910100	89900	90000	90000	89800	238
246	20231120	144400	2915509300	90100	90100	90100	90100	1
247	20231120	144300	2915419200	90100	90100	90100	90100	0
248	20231120	144200	2915419200	90100	90100	90100	90100	4
249	20231120	144100	2915058800	90200	90200	90200	90200	2
250	20231120	144000	2914878400	90100	90100	90100	90100	10
251	20231120	143900	2913977400	90300	90300	90300	90300	0
252	20231120	143800	2913977400	90300	90200	90300	90200	25
253	20231120	143700	2911721600	90200	90200	90200	90200	0
254	20231120	143600	2911721600	90200	90000	90200	90000	26
255	20231120	143500	2909380200	89900	89900	89900	89900	33
256	20231120	143400	2906413500	89900	89700	89900	89700	4
257	20231120	143300	2906054100	89600	89500	89600	89500	43
258	20231120	143200	2902203500	89600	89600	89600	89600	40
259	20231120	143100	2898619500	89700	89700	89700	89700	0
260	20231120	143000	2898619500	89700	89700	89700	89600	19
261	20231120	142900	2896916600	89700	89700	89700	89600	99
262	20231120	142800	2888045500	89600	89600	89600	89600	1
263	20231120	142700	2887955900	89600	89600	89600	89500	5
264	20231120	142600	2887508000	89600	89700	89700	89600	43
265	20231120	142500	2883654900	89700	89700	89800	89700	90
266	20231120	142400	2875575300	89600	89600	89600	89600	13
267	20231120	142300	2874410500	89600	89600	89600	89600	2
268	20231120	142200	2874231300	89800	89600	89800	89600	10
269	20231120	142100	2873334900	89600	89700	89700	89600	45
270	20231120	142000	2869300600	89700	89700	89700	89600	62
271	20231120	141900	2863739600	89700	89800	89800	89700	62
272	20231120	141800	2858176900	89800	89800	89800	89800	0
273	20231120	141700	2858176900	89800	89800	89800	89700	66
274	20231120	141600	2852251000	89900	89900	89900	89900	3
275	20231120	141500	2851981300	90100	90100	90100	90100	2
276	20231120	141400	2851801100	89700	89700	89700	89700	13
277	20231120	141300	2850635000	89700	90500	90500	89300	351
278	20231120	141200	2819076000	90500	90500	90500	90500	10
279	20231120	141100	2818171000	90600	90600	90600	90300	33
280	20231120	141000	2815187300	90700	90700	90700	90700	1
281	20231120	140900	2815096600	90700	90700	90700	90700	9
282	20231120	140800	2814280300	90000	90200	90200	89900	501
283	20231120	140700	2769209600	90200	90800	90800	90100	253
284	20231120	140600	2746287200	90900	90900	90900	90900	15
285	20231120	140500	2744923700	90900	90900	90900	90900	29
286	20231120	140400	2742287600	91100	91000	91100	91000	128
287	20231120	140300	2730627300	90900	91100	91100	90900	69
288	20231120	140200	2724350300	91100	91300	91300	91100	45
289	20231120	140100	2720246100	91300	91600	91600	91300	105
290	20231120	140000	2710646800	91600	91700	91700	91600	40
291	20231120	135900	2706979900	92000	92000	92000	92000	5
292	20231120	135800	2706519900	92000	92000	92000	92000	1
293	20231120	135700	2706427900	92000	92000	92000	92000	6
294	20231120	135600	2705875900	92000	92000	92000	92000	1
295	20231120	135500	2705783900	92000	92000	92000	92000	20
296	20231120	135400	2703943900	92000	92000	92000	92000	0
297	20231120	135300	2703943900	92000	92000	92000	92000	0
298	20231120	135200	2703943900	92000	92000	92000	92000	18
299	20231120	135100	2702287900	92000	92000	92000	92000	0
300	20231120	135000	2702287900	92000	91800	92000	91800	14
301	20231120	134900	2701002200	91900	91900	91900	91900	2
302	20231120	134800	2700818400	91900	91900	91900	91900	34
303	20231120	134700	2697693800	91900	91900	91900	91900	7
304	20231120	134600	2697050500	91900	91900	91900	91900	34
305	20231120	134500	2693925900	91900	91900	92000	91900	17
306	20231120	134400	2692363500	91900	91900	91900	91900	0
307	20231120	134300	2692363500	91900	91900	91900	91900	5
308	20231120	134200	2691904000	92000	92000	92000	92000	22
309	20231120	134100	2689880000	92100	92100	92100	92100	8
310	20231120	134000	2689143200	91800	91800	91800	91800	0
311	20231120	133900	2689143200	91800	91800	91800	91800	2
312	20231120	133800	2688959600	92100	91800	92100	91800	9
313	20231120	133700	2688131000	92100	92100	92100	92100	0
314	20231120	133600	2688131000	92100	92100	92100	92100	0
315	20231120	133500	2688131000	92100	92100	92100	92100	0
316	20231120	133400	2688131000	92100	92100	92100	92100	0
317	20231120	133300	2688131000	92100	91800	92100	91800	11
318	20231120	133200	2687120900	92200	92200	92200	92200	0
319	20231120	133100	2687120900	92200	91800	92200	91800	3
320	20231120	133000	2686844700	91800	91800	91800	91800	1
321	20231120	132900	2686752900	91800	91800	91800	91800	0
322	20231120	132800	2686752900	91800	91800	91800	91800	10
323	20231120	132700	2685834900	92300	92300	92300	92300	3
324	20231120	132600	2685558000	91700	92000	92000	91700	20
325	20231120	132500	2683721000	92000	91900	92000	91900	3
326	20231120	132400	2683445200	91500	91500	91500	91500	0
327	20231120	132300	2683445200	91500	91800	91800	91500	4
328	20231120	132200	2683078800	91500	91900	92000	91500	34
329	20231120	132100	2679956000	92000	92000	92000	92000	0
330	20231120	132000	2679956000	92000	91400	92000	91400	30
331	20231120	131900	2677199000	92000	91700	92000	91700	9
332	20231120	131800	2676372200	91300	91300	91300	91300	0
333	20231120	131700	2676372200	91300	91300	91300	91300	0
334	20231120	131600	2676372200	91300	91300	91300	91300	0
335	20231120	131500	2676372200	91300	91400	91400	91300	2
336	20231120	131400	2676189500	91300	91300	91300	91300	0
337	20231120	131300	2676189500	91300	91300	91300	91300	10
338	20231120	131200	2675276500	91700	91700	91700	91700	0
339	20231120	131100	2675276500	91700	91700	91800	91600	101
340	20231120	131000	2666014500	91700	91600	91700	91600	10
341	20231120	130900	2665097700	91200	91500	91600	91200	74
342	20231120	130800	2658324200	91200	91500	91500	91200	53
343	20231120	130700	2653489700	91600	91600	91600	91600	0
344	20231120	130600	2653489700	91600	91600	91600	91600	28
345	20231120	130500	2650924900	91800	91600	91800	91600	37
346	20231120	130400	2647532600	91600	91500	91600	91500	51
347	20231120	130300	2642861800	91600	91600	91600	91600	0
348	20231120	130200	2642861800	91600	91600	91600	91600	0
349	20231120	130100	2642861800	91600	91500	91600	91500	10
350	20231120	130000	2641946600	91600	91600	91600	91600	0
351	20231120	125900	2641946600	91600	91600	91600	91600	0
352	20231120	125800	2641946600	91600	91600	91600	91600	0
353	20231120	125700	2641946600	91600	91600	91600	91600	0
354	20231120	125600	2641946600	91600	91600	91600	91600	0
355	20231120	125500	2641946600	91600	91600	91600	91600	0
356	20231120	125400	2641946600	91600	90900	91600	90900	45
357	20231120	125300	2637854200	91300	91300	91300	91300	0
358	20231120	125200	2637854200	91300	91300	91300	91300	2
359	20231120	125100	2637671600	91300	91300	91300	91300	1
360	20231120	125000	2637580300	90900	90900	90900	90900	0
361	20231120	124900	2637580300	90900	90900	90900	90900	60
362	20231120	124800	2632126300	90900	90900	90900	90900	28
363	20231120	124700	2629581100	90900	90900	90900	90900	20
364	20231120	124600	2627763100	90900	91100	91100	90900	160
365	20231120	124500	2613197400	91600	91500	91600	91500	2
366	20231120	124400	2613014300	91200	91200	91200	91200	3
367	20231120	124300	2612740700	91200	91200	91200	91200	2
368	20231120	124200	2612558300	91700	91700	91700	91700	0
369	20231120	124100	2612558300	91700	91700	91700	91700	0
370	20231120	124000	2612558300	91700	91700	91700	91700	0
371	20231120	123900	2612558300	91700	91100	91700	91100	73
372	20231120	123800	2605902200	91100	91200	91200	91100	8
373	20231120	123700	2605172800	91800	91800	91800	91800	0
374	20231120	123600	2605172800	91800	91600	91800	91600	3
375	20231120	123500	2604897700	91700	91600	91700	91600	40
376	20231120	123400	2601230800	91600	91600	91600	91600	1
377	20231120	123300	2601139200	91700	91400	91700	91200	21
378	20231120	123200	2599220000	91400	91700	91700	91400	31
379	20231120	123100	2596385800	91700	91500	91700	91500	50
380	20231120	123000	2591810400	91500	91700	91700	91500	19
381	20231120	122900	2590068800	91700	91700	91700	91700	20
382	20231120	122800	2588234800	92000	92000	92000	92000	0
383	20231120	122700	2588234800	92000	91900	92000	91900	50
384	20231120	122600	2583635100	91900	91900	91900	91900	1
385	20231120	122500	2583543200	91700	91700	91700	91700	0
386	20231120	122400	2583543200	91700	91900	91900	91700	2
387	20231120	122300	2583359600	92000	92000	92000	92000	0
388	20231120	122200	2583359600	92000	92000	92000	92000	9
389	20231120	122100	2582531600	92000	92000	92000	92000	1
390	20231120	122000	2582439600	91500	91600	91600	91500	27
391	20231120	121900	2579968900	92300	92300	92300	92300	0
392	20231120	121800	2579968900	92300	91700	92400	91700	6
393	20231120	121700	2579416800	91700	91900	92400	91700	219
394	20231120	121600	2559324300	92500	92500	92500	92500	80
395	20231120	121500	2551924300	92500	92500	92500	92500	0
396	20231120	121400	2551924300	92500	92500	92500	92500	0
397	20231120	121300	2551924300	92500	92500	92500	92500	0
398	20231120	121200	2551924300	92500	91900	92500	91900	7
399	20231120	121100	2551279800	91900	92500	92500	91900	62
400	20231120	121000	2545549400	92500	92300	92500	92200	19
401	20231120	120900	2543794400	92400	92200	92400	92200	11
402	20231120	120800	2542779800	91700	91700	91700	91700	0
403	20231120	120700	2542779800	91700	91700	91700	91700	0
404	20231120	120600	2542779800	91700	92300	92300	91700	4
405	20231120	120500	2542412400	91700	92100	92100	91700	121
406	20231120	120400	2531299600	92400	92400	92400	92400	11
407	20231120	120300	2530283200	92400	92200	92400	92200	27
408	20231120	120200	2527792400	92200	92500	92500	92200	92
409	20231120	120100	2519309700	92600	92500	92600	92400	29
410	20231120	120000	2516627600	92400	92500	92500	92400	6
411	20231120	115900	2516072700	92500	92400	92500	92400	50
412	20231120	115800	2511450500	92400	92400	92400	92400	0
413	20231120	115700	2511450500	92400	92400	92400	92400	1
414	20231120	115600	2511358100	92400	92400	92400	92400	1
415	20231120	115500	2511265700	92400	92000	92400	92000	7
416	20231120	115400	2510620500	92000	92000	92000	92000	2
417	20231120	115300	2510436500	92000	92000	92000	92000	0
418	20231120	115200	2510436500	92000	92000	92000	92000	60
419	20231120	115100	2504916500	92000	91800	92000	91800	64
420	20231120	115000	2499031400	91700	91700	91700	91700	0
421	20231120	114900	2499031400	91700	91600	91700	91600	57
422	20231120	114800	2493808600	91400	91400	91400	91300	9
423	20231120	114700	2492986700	91300	91600	91600	91300	101
424	20231120	114600	2483745400	91700	91700	91700	91700	1
425	20231120	114500	2483653700	91700	91700	91700	91700	0
426	20231120	114400	2483653700	91700	91700	91700	91700	1
427	20231120	114300	2483562000	91500	91500	91500	91500	0
428	20231120	114200	2483562000	91500	91500	91500	91500	0
429	20231120	114100	2483562000	91500	91700	91700	91500	11
430	20231120	114000	2482555100	91800	91700	91800	91700	4
431	20231120	113900	2482188200	91700	91700	91700	91700	2
432	20231120	113800	2482004800	91600	91600	91600	91600	1
433	20231120	113700	2481913200	91500	91500	91500	91500	0
434	20231120	113600	2481913200	91500	91500	91500	91500	4
435	20231120	113500	2481547200	91700	91700	91700	91700	0
436	20231120	113400	2481547200	91700	91700	91700	91700	1
437	20231120	113300	2481455500	91700	91600	91700	91600	24
438	20231120	113200	2479254900	91500	91500	91500	91500	0
439	20231120	113100	2479254900	91500	91500	91500	91500	1
440	20231120	113000	2479163400	91600	91500	91600	91500	13
441	20231120	112900	2477973100	91500	91400	91500	91400	15
442	20231120	112800	2476601500	91000	91000	91000	91000	0
443	20231120	112700	2476601500	91000	91000	91000	91000	0
444	20231120	112600	2476601500	91000	91000	91000	91000	0
445	20231120	112500	2476601500	91000	91200	91200	91000	60
446	20231120	112400	2471136200	91600	91100	91600	91100	6
447	20231120	112300	2470587100	91100	91100	91100	91100	96
448	20231120	112200	2461841500	91500	91500	91500	91500	5
449	20231120	112100	2461384000	91100	91100	91100	91100	3
450	20231120	112000	2461110700	90800	90800	90800	90800	0
451	20231120	111900	2461110700	90800	90800	90800	90800	0
452	20231120	111800	2461110700	90800	91300	91300	90800	254
453	20231120	111700	2438002400	91300	91300	91300	91300	86
454	20231120	111600	2430150600	91300	91300	91300	91300	0
455	20231120	111500	2430150600	91300	91600	91600	91300	61
456	20231120	111400	2424579900	91600	91500	91600	91500	5
457	20231120	111300	2424122000	91400	91400	91400	91400	0
458	20231120	111200	2424122000	91400	91500	91500	91400	12
459	20231120	111100	2423025100	91500	91500	91500	91500	13
460	20231120	111000	2421835600	91400	91400	91400	91400	6
461	20231120	110900	2421287200	91400	91600	91600	91400	32
462	20231120	110800	2418362000	91600	91500	91600	91500	20
463	20231120	110700	2416531900	91700	91700	91700	91700	20
464	20231120	110600	2414697900	91700	92000	92000	91700	41
465	20231120	110500	2410937000	92000	91700	92000	91700	59
466	20231120	110400	2405510100	92000	92000	92000	92000	0
467	20231120	110300	2405510100	92000	91300	92000	91200	20
468	20231120	110200	2403677900	91400	91500	91500	91400	51
469	20231120	110100	2399016100	91300	91300	91300	91300	0
470	20231120	110000	2399016100	91300	92100	92100	91300	21
471	20231120	105900	2397089000	92100	92100	92100	92000	9
472	20231120	105800	2396260200	91600	91900	91900	91600	50
473	20231120	105700	2391677900	92000	92200	92200	92000	6
474	20231120	105600	2391125100	92000	92100	92100	91800	21
475	20231120	105500	2389193600	92100	92200	92500	92100	40
476	20231120	105400	2385506200	92200	92300	92300	92200	9
477	20231120	105300	2384675600	92400	92500	92500	92400	10
478	20231120	105200	2383751500	92600	92500	92800	92500	38
479	20231120	105100	2380229400	92700	92600	92700	92600	3
480	20231120	105000	2379951400	92100	92600	92600	92100	21
481	20231120	104900	2378015800	92800	92000	92800	92000	62
482	20231120	104800	2372280600	92000	92000	92000	92000	3
483	20231120	104700	2372004600	91800	91800	91800	91700	11
484	20231120	104600	2370994900	91800	91800	91800	91800	65
485	20231120	104500	2365027900	91800	91100	91800	91100	54
486	20231120	104400	2360074300	91300	91300	91300	91300	7
487	20231120	104300	2359435200	91400	91300	91400	91300	27
488	20231120	104200	2356968000	91400	91000	91400	91000	152
489	20231120	104100	2343116700	91000	90900	91000	90900	22
490	20231120	104000	2341115600	90900	90900	90900	90900	0
491	20231120	103900	2341115600	90900	90900	90900	90900	1
492	20231120	103800	2341024700	90800	90900	91000	90800	17
493	20231120	103700	2339478300	90800	90800	90800	90800	4
494	20231120	103600	2339115100	91000	91000	91000	90800	103
495	20231120	103500	2329748800	91000	91300	91300	91000	13
496	20231120	103400	2328565500	91300	91300	91300	91300	7
497	20231120	103300	2327926400	91200	91200	91200	91200	1
498	20231120	103200	2327835200	91100	91100	91100	91100	5
499	20231120	103100	2327379700	91100	90800	91100	90700	12
500	20231120	103000	2326290800	90600	90600	90900	90600	16
501	20231120	102900	2324839900	90900	90900	90900	90900	36
502	20231120	102800	2321567500	90400	90500	90500	90400	98
503	20231120	102700	2312700500	90400	90200	90700	90200	23
504	20231120	102600	2310621700	90000	90900	90900	90000	273
505	20231120	102500	2285928000	90900	91100	91100	90900	82
506	20231120	102400	2278465000	91800	91800	91800	91800	0
507	20231120	102300	2278465000	91800	91500	91800	90700	462
508	20231120	102200	2236214400	91500	91800	91800	91400	60
509	20231120	102100	2230722900	91600	91700	91700	91600	8
510	20231120	102000	2229989700	91500	92300	92300	91500	89
511	20231120	101900	2221828100	92000	92700	92700	92000	248
512	20231120	101800	2198917900	92700	92700	92700	92700	1
513	20231120	101700	2198825200	92700	92600	92700	92600	4
514	20231120	101600	2198454500	92400	92800	92800	92400	88
515	20231120	101500	2190303000	92800	92600	92800	92500	25
516	20231120	101400	2187988100	92500	93100	93100	92500	96
517	20231120	101300	2179087200	93100	93400	93400	93100	496
518	20231120	101200	2132777500	93400	93200	93600	93200	79
519	20231120	101100	2125390500	93100	93200	93300	93100	205
520	20231120	101000	2106289300	93100	93900	93900	93100	401
521	20231120	100900	2068788100	94000	93900	94100	93900	141
522	20231120	100800	2055540300	93900	94100	94700	93700	79
523	20231120	100700	2048115400	94000	94600	94600	94000	207
524	20231120	100600	2028613600	94600	95000	95300	94600	373
525	20231120	100500	1993201100	95100	95300	95600	95100	47
526	20231120	100400	1988719300	95300	95300	95400	95000	86
527	20231120	100300	1980539600	95000	95300	95300	95000	11
528	20231120	100200	1979494300	95000	95200	95300	95000	127
529	20231120	100100	1967409700	95100	94800	95100	94800	47
530	20231120	100000	1962951700	94800	94800	95300	94700	83
531	20231120	095900	1955085000	94800	94800	95000	94700	162
532	20231120	095800	1939718600	94800	94800	94800	94800	195
533	20231120	095700	1921232600	94800	94900	94900	94800	94
534	20231120	095600	1912319200	94800	95600	95600	94800	200
535	20231120	095500	1893289300	95800	95200	95900	95200	150
536	20231120	095400	1878943400	95200	95000	95300	95000	59
537	20231120	095300	1873333700	94800	94900	94900	94700	91
538	20231120	095200	1864709100	95700	95000	95700	94900	49
539	20231120	095100	1860055600	94900	95500	95500	94900	218
540	20231120	095000	1839307700	95500	95600	96200	95400	275
541	20231120	094900	1813044000	95700	96400	97000	95600	643
542	20231120	094800	1751000900	96400	96100	96900	96100	266
543	20231120	094700	1725366500	96100	96200	96900	95800	853
544	20231120	094600	1642974300	96700	96200	96700	95600	1183
545	20231120	094500	1529234500	96700	95100	97200	95100	1856
546	20231120	094400	1350287800	95100	94400	95100	94400	656
547	20231120	094300	1288066900	94600	94200	94800	94100	444
548	20231120	094200	1246095000	94300	93800	94400	93800	289
549	20231120	094100	1218932900	93900	93900	94000	93800	252
550	20231120	094000	1195256800	93900	93600	94500	93600	986
551	20231120	093900	1102629700	93700	93400	93700	93000	738
552	20231120	093800	1033664100	93400	93100	93500	93000	249
553	20231120	093700	1010470000	93300	93400	93400	93000	366
554	20231120	093600	976395500	93400	92200	93400	92200	477
555	20231120	093500	932148000	92200	91500	92200	91500	1204
556	20231120	093400	821610900	91800	91700	91800	91700	16
557	20231120	093300	820143600	91300	91300	91300	91300	158
558	20231120	093200	805718200	91300	91300	91300	91300	87
559	20231120	093100	797775100	91200	91900	91900	91200	30
560	20231120	093000	795034700	92000	91500	92000	91500	395
561	20231120	092900	758793300	91500	90900	91500	90800	202
562	20231120	092800	740318900	90800	90800	90800	90800	20
563	20231120	092700	738502900	90800	90800	90800	90800	12
564	20231120	092600	737413300	90800	90800	90800	90700	46
565	20231120	092500	733236600	90800	90800	90800	90800	13
566	20231120	092400	732056200	91000	91000	91000	90900	278
567	20231120	092300	706762100	91000	91000	91000	91000	26
568	20231120	092200	704396100	90900	91000	91000	90900	73
569	20231120	092100	697760200	91100	91200	91200	91100	9
570	20231120	092000	696940000	91300	91200	91300	91200	74
571	20231120	091900	690185600	91000	90700	91000	90700	88
572	20231120	091800	682194700	90400	90700	90800	90400	182
573	20231120	091700	665701700	90700	91000	91000	90400	236
574	20231120	091600	644329700	90900	91200	91200	90900	162
575	20231120	091500	629582800	91300	91900	91900	91300	115
576	20231120	091400	619049700	91900	92200	92200	91500	315
577	20231120	091300	590107200	92400	92400	92500	92200	270
578	20231120	091200	565177700	92500	92400	93000	92400	653
579	20231120	091100	504641400	92200	92400	92400	91900	219
580	20231120	091000	484464000	92400	91100	92500	91100	668
581	20231120	090900	423134700	91100	91000	91300	91000	38
582	20231120	090800	419672300	90900	90200	91000	90200	140
583	20231120	090700	406994000	90400	90600	90600	90300	338
584	20231120	090600	376444900	90600	91000	91000	90500	131
585	20231120	090500	364580700	91000	91700	91700	90700	321
586	20231120	090400	335350200	92000	92000	92400	92000	477
587	20231120	090300	291419000	92100	90900	92100	90900	429
588	20231120	090200	252236500	90600	91200	91200	90400	748
589	20231120	090100	184396000	90900	92400	93000	90600	1094
590	20231120	090000	83926200	92400	90700	92900	89900	923