KissMeData/004490/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184100	1610754000	53700	53700	53700	53700	1636
3	20231123	184000	1610754000	53700	53700	53700	53700	0
4	20231123	183900	1610754000	53700	53700	53700	53700	0
5	20231123	183800	1610754000	53700	53700	53700	53700	0
6	20231123	183700	1610754000	53700	53700	53700	53700	0
7	20231123	183600	1610754000	53700	53700	53700	53700	0
8	20231123	183500	1610754000	53700	53700	53700	53700	0
9	20231123	183400	1610754000	53700	53700	53700	53700	0
10	20231123	183300	1610754000	53700	53700	53700	53700	0
11	20231123	183200	1610754000	53700	53700	53700	53700	0
12	20231123	183100	1610754000	53700	53700	53700	53700	0
13	20231123	183000	1610754000	53700	53700	53700	53700	0
14	20231123	182900	1610754000	53700	53700	53700	53700	0
15	20231123	182800	1610754000	53700	53700	53700	53700	0
16	20231123	182700	1610754000	53700	53700	53700	53700	0
17	20231123	182600	1610754000	53700	53700	53700	53700	0
18	20231123	182500	1610754000	53700	53700	53700	53700	0
19	20231123	182400	1610754000	53700	53700	53700	53700	0
20	20231123	182300	1610754000	53700	53700	53700	53700	0
21	20231123	182200	1610754000	53700	53700	53700	53700	0
22	20231123	182100	1610754000	53700	53700	53700	53700	0
23	20231123	182000	1610754000	53700	53700	53700	53700	0
24	20231123	181900	1610754000	53700	53700	53700	53700	0
25	20231123	181800	1610754000	53700	53700	53700	53700	0
26	20231123	181700	1610754000	53700	53700	53700	53700	0
27	20231123	181600	1610754000	53700	53700	53700	53700	0
28	20231123	181500	1610754000	53700	53700	53700	53700	0
29	20231123	181400	1610754000	53700	53700	53700	53700	0
30	20231123	181300	1610754000	53700	53700	53700	53700	0
31	20231123	181200	1610754000	53700	53700	53700	53700	0
32	20231123	181100	1610754000	53700	53700	53700	53700	1636
33	20231123	181000	1610754000	53700	53700	53700	53700	0
34	20231123	180900	1610754000	53700	53700	53700	53700	0
35	20231123	180800	1610754000	53700	53700	53700	53700	0
36	20231123	180700	1610754000	53700	53700	53700	53700	0
37	20231123	180600	1610754000	53700	53700	53700	53700	0
38	20231123	180500	1610754000	53700	53700	53700	53700	0
39	20231123	180400	1610754000	53700	53700	53700	53700	0
40	20231123	180300	1610754000	53700	53700	53700	53700	0
41	20231123	180200	1610754000	53700	53700	53700	53700	0
42	20231123	180100	1610754000	53700	53700	53700	53700	0
43	20231123	180000	1610754000	53700	53700	53700	53700	0
44	20231123	175900	1610754000	53700	53700	53700	53700	0
45	20231123	175800	1610754000	53700	53700	53700	53700	0
46	20231123	175700	1610754000	53700	53700	53700	53700	0
47	20231123	175600	1610754000	53700	53700	53700	53700	0
48	20231123	175500	1610754000	53700	53700	53700	53700	0
49	20231123	175400	1610754000	53700	53700	53700	53700	0
50	20231123	175300	1610754000	53700	53700	53700	53700	0
51	20231123	175200	1610754000	53700	53700	53700	53700	0
52	20231123	175100	1610754000	53700	53700	53700	53700	0
53	20231123	175000	1610754000	53700	53700	53700	53700	0
54	20231123	174900	1610754000	53700	53700	53700	53700	0
55	20231123	174800	1610754000	53700	53700	53700	53700	0
56	20231123	174700	1610754000	53700	53700	53700	53700	0
57	20231123	174600	1610754000	53700	53700	53700	53700	0
58	20231123	174500	1610754000	53700	53700	53700	53700	0
59	20231123	174400	1610754000	53700	53700	53700	53700	0
60	20231123	174300	1610754000	53700	53700	53700	53700	0
61	20231123	174200	1610754000	53700	53700	53700	53700	0
62	20231123	174100	1610754000	53700	53700	53700	53700	1636
63	20231123	174000	1610754000	53700	53700	53700	53700	0
64	20231123	173900	1610754000	53700	53700	53700	53700	0
65	20231123	173800	1610754000	53700	53700	53700	53700	0
66	20231123	173700	1610754000	53700	53700	53700	53700	0
67	20231123	173600	1610754000	53700	53700	53700	53700	0
68	20231123	173500	1610754000	53700	53700	53700	53700	0
69	20231123	173400	1610754000	53700	53700	53700	53700	0
70	20231123	173300	1610754000	53700	53700	53700	53700	0
71	20231123	173200	1610754000	53700	53700	53700	53700	0
72	20231123	173100	1610754000	53700	53700	53700	53700	0
73	20231123	173000	1610754000	53700	53700	53700	53700	0
74	20231123	172900	1610754000	53700	53700	53700	53700	0
75	20231123	172800	1610754000	53700	53700	53700	53700	0
76	20231123	172700	1610754000	53700	53700	53700	53700	0
77	20231123	172600	1610754000	53700	53700	53700	53700	0
78	20231123	172500	1610754000	53700	53700	53700	53700	0
79	20231123	172400	1610754000	53700	53700	53700	53700	0
80	20231123	172300	1610754000	53700	53700	53700	53700	0
81	20231123	172200	1610754000	53700	53700	53700	53700	0
82	20231123	172100	1610754000	53700	53700	53700	53700	0
83	20231123	172000	1610754000	53700	53700	53700	53700	0
84	20231123	171900	1610754000	53700	53700	53700	53700	0
85	20231123	171800	1610754000	53700	53700	53700	53700	0
86	20231123	171700	1610754000	53700	53700	53700	53700	0
87	20231123	171600	1610754000	53700	53700	53700	53700	0
88	20231123	171500	1610754000	53700	53700	53700	53700	0
89	20231123	171400	1610754000	53700	53700	53700	53700	0
90	20231123	171300	1610754000	53700	53700	53700	53700	0
91	20231123	171200	1610754000	53700	53700	53700	53700	0
92	20231123	171100	1610754000	53700	53700	53700	53700	1636
93	20231123	171000	1610754000	53700	53700	53700	53700	0
94	20231123	170900	1610754000	53700	53700	53700	53700	0
95	20231123	170800	1610754000	53700	53700	53700	53700	0
96	20231123	170700	1610754000	53700	53700	53700	53700	0
97	20231123	170600	1610754000	53700	53700	53700	53700	0
98	20231123	170500	1610754000	53700	53700	53700	53700	0
99	20231123	170400	1610754000	53700	53700	53700	53700	0
100	20231123	170300	1610754000	53700	53700	53700	53700	0
101	20231123	170200	1610754000	53700	53700	53700	53700	0
102	20231123	170100	1610754000	53700	53700	53700	53700	0
103	20231123	170000	1610754000	53700	53700	53700	53700	0
104	20231123	165900	1610754000	53700	53700	53700	53700	0
105	20231123	165800	1610754000	53700	53700	53700	53700	0
106	20231123	165700	1610754000	53700	53700	53700	53700	0
107	20231123	165600	1610754000	53700	53700	53700	53700	0
108	20231123	165500	1610754000	53700	53700	53700	53700	0
109	20231123	165400	1610754000	53700	53700	53700	53700	0
110	20231123	165300	1610754000	53700	53700	53700	53700	0
111	20231123	165200	1610754000	53700	53700	53700	53700	0
112	20231123	165100	1610754000	53700	53700	53700	53700	0
113	20231123	165000	1610754000	53700	53700	53700	53700	0
114	20231123	164900	1610754000	53700	53700	53700	53700	0
115	20231123	164800	1610754000	53700	53700	53700	53700	0
116	20231123	164700	1610754000	53700	53700	53700	53700	0
117	20231123	164600	1610754000	53700	53700	53700	53700	0
118	20231123	164500	1610754000	53700	53700	53700	53700	0
119	20231123	164400	1610754000	53700	53700	53700	53700	0
120	20231123	164300	1610754000	53700	53700	53700	53700	0
121	20231123	164200	1610754000	53700	53700	53700	53700	0
122	20231123	164100	1610754000	53700	53700	53700	53700	1636
123	20231123	164000	1610754000	53700	53700	53700	53700	0
124	20231123	163900	1610754000	53700	53700	53700	53700	0
125	20231123	163800	1610754000	53700	53700	53700	53700	0
126	20231123	163700	1610754000	53700	53700	53700	53700	0
127	20231123	163600	1610754000	53700	53700	53700	53700	0
128	20231123	163500	1610754000	53700	53700	53700	53700	0
129	20231123	163400	1610754000	53700	53700	53700	53700	0
130	20231123	163300	1610754000	53700	53700	53700	53700	0
131	20231123	163200	1610754000	53700	53700	53700	53700	0
132	20231123	163100	1610754000	53700	53700	53700	53700	0
133	20231123	163000	1610754000	53700	53700	53700	53700	0
134	20231123	162900	1610754000	53700	53700	53700	53700	0
135	20231123	162800	1610754000	53700	53700	53700	53700	0
136	20231123	162700	1610754000	53700	53700	53700	53700	0
137	20231123	162600	1610754000	53700	53700	53700	53700	0
138	20231123	162500	1610754000	53700	53700	53700	53700	0
139	20231123	162400	1610754000	53700	53700	53700	53700	0
140	20231123	162300	1610754000	53700	53700	53700	53700	0
141	20231123	162200	1610754000	53700	53700	53700	53700	0
142	20231123	162100	1610754000	53700	53700	53700	53700	0
143	20231123	162000	1610754000	53700	53700	53700	53700	0
144	20231123	161900	1610754000	53700	53700	53700	53700	0
145	20231123	161800	1610754000	53700	53700	53700	53700	0
146	20231123	161700	1610754000	53700	53700	53700	53700	0
147	20231123	161600	1610754000	53700	53700	53700	53700	0
148	20231123	161500	1610754000	53700	53700	53700	53700	0
149	20231123	161400	1610754000	53700	53700	53700	53700	0
150	20231123	161300	1610754000	53700	53700	53700	53700	0
151	20231123	161200	1610754000	53700	53700	53700	53700	0
152	20231123	161100	1610754000	53700	53700	53700	53700	1636
153	20231123	161000	1610754000	53700	53700	53700	53700	0
154	20231123	160900	1610754000	53700	53700	53700	53700	0
155	20231123	160800	1610754000	53700	53700	53700	53700	0
156	20231123	160700	1610754000	53700	53700	53700	53700	0
157	20231123	160600	1610754000	53700	53700	53700	53700	0
158	20231123	160500	1610754000	53700	53700	53700	53700	0
159	20231123	160400	1610754000	53700	53700	53700	53700	0
160	20231123	160300	1610754000	53700	53700	53700	53700	0
161	20231123	160200	1610754000	53700	53700	53700	53700	0
162	20231123	160100	1610754000	53700	53700	53700	53700	0
163	20231123	160000	1610754000	53700	53700	53700	53700	0
164	20231123	155900	1610754000	53700	53700	53700	53700	0
165	20231123	155800	1610754000	53700	53700	53700	53700	0
166	20231123	155700	1610754000	53700	53700	53700	53700	0
167	20231123	155600	1610754000	53700	53700	53700	53700	0
168	20231123	155500	1610754000	53700	53700	53700	53700	0
169	20231123	155400	1610754000	53700	53700	53700	53700	0
170	20231123	155300	1610754000	53700	53700	53700	53700	0
171	20231123	155200	1610754000	53700	53700	53700	53700	0
172	20231123	155100	1610754000	53700	53700	53700	53700	0
173	20231123	155000	1610754000	53700	53700	53700	53700	0
174	20231123	154900	1610754000	53700	53700	53700	53700	0
175	20231123	154800	1610754000	53700	53700	53700	53700	0
176	20231123	154700	1610754000	53700	53700	53700	53700	0
177	20231123	154600	1610754000	53700	53700	53700	53700	0
178	20231123	154500	1610754000	53700	53700	53700	53700	0
179	20231123	154400	1610754000	53700	53700	53700	53700	0
180	20231123	154300	1610754000	53700	53700	53700	53700	0
181	20231123	154200	1610754000	53700	53700	53700	53700	0
182	20231123	154100	1610754000	53700	53700	53700	53700	1636
183	20231123	154000	1610754000	53700	53700	53700	53700	0
184	20231123	153900	1610754000	53700	53700	53700	53700	0
185	20231123	153800	1610754000	53700	53700	53700	53700	0
186	20231123	153700	1610754000	53700	53700	53700	53700	0
187	20231123	153600	1610754000	53700	53700	53700	53700	0
188	20231123	153500	1610754000	53700	53700	53700	53700	0
189	20231123	153400	1610754000	53700	53700	53700	53700	0
190	20231123	153300	1610754000	53700	53700	53700	53700	0
191	20231123	153200	1610754000	53700	53700	53700	53700	0
192	20231123	153100	1610754000	53700	53700	53700	53700	0
193	20231123	153000	1610754000	53700	53700	53700	53700	1636
194	20231123	152900	1522900800	53800	53800	53800	53800	0
195	20231123	152800	1522900800	53800	53800	53800	53800	0
196	20231123	152700	1522900800	53800	53800	53800	53800	0
197	20231123	152600	1522900800	53800	53800	53800	53800	0
198	20231123	152500	1522900800	53800	53800	53800	53800	0
199	20231123	152400	1522900800	53800	53800	53800	53800	0
200	20231123	152300	1522900800	53800	53800	53800	53800	0
201	20231123	152200	1522900800	53800	53800	53800	53800	0
202	20231123	152100	1522900800	53800	53800	53800	53800	0
203	20231123	152000	1522900800	53800	53800	53800	53800	0
204	20231123	151900	1522900800	53800	53800	53800	53800	116
205	20231123	151800	1516660000	53800	53800	53800	53800	2
206	20231123	151700	1516552400	53700	53600	53800	53600	198
207	20231123	151600	1505922800	53800	53800	53800	53800	3
208	20231123	151500	1505761400	53800	53800	53800	53800	5
209	20231123	151400	1505492400	53700	53800	53800	53700	18
210	20231123	151300	1504525700	53700	53600	53700	53600	81
211	20231123	151200	1500179300	53900	53900	53900	53900	2
212	20231123	151100	1500071500	53900	53800	53900	53800	235
213	20231123	151000	1487426000	53700	53600	53800	53600	134
214	20231123	150900	1480227900	53800	53800	53800	53600	47
215	20231123	150800	1477705900	53800	53800	53800	53800	28
216	20231123	150700	1476199500	53800	53700	53800	53700	192
217	20231123	150600	1465885800	53700	53600	53700	53600	53
218	20231123	150500	1463043000	53700	53700	53700	53700	79
219	20231123	150400	1458800700	53700	53700	53700	53700	4
220	20231123	150300	1458585900	53600	53600	53600	53600	6
221	20231123	150200	1458264300	53600	53700	53700	53600	41
222	20231123	150100	1456066500	53600	53600	53600	53600	0
223	20231123	150000	1456066500	53600	53600	53700	53600	113
224	20231123	145900	1450007300	53700	53600	53700	53600	45
225	20231123	145800	1447593900	53600	53700	53700	53600	32
226	20231123	145700	1445875700	53700	53700	53700	53700	16
227	20231123	145600	1445016500	53700	53700	53700	53700	18
228	20231123	145500	1444049900	53700	53700	53700	53500	41
229	20231123	145400	1441854800	53700	53700	53700	53700	16
230	20231123	145300	1440995600	53700	53600	53700	53500	64
231	20231123	145200	1437567800	53700	53700	53700	53700	14
232	20231123	145100	1436816000	53600	53700	53800	53600	130
233	20231123	145000	1429842900	53800	53800	53800	53800	16
234	20231123	144900	1428982100	53800	53800	53800	53600	140
235	20231123	144800	1421470100	53800	53700	53800	53700	44
236	20231123	144700	1419106300	53900	54000	54000	53800	60
237	20231123	144600	1415872200	54000	54000	54000	54000	5
238	20231123	144500	1415602200	53900	53900	53900	53900	23
239	20231123	144400	1414362500	53900	53800	53900	53700	162
240	20231123	144300	1405649600	53800	53800	53800	53800	10
241	20231123	144200	1405111600	53800	53800	53800	53800	6
242	20231123	144100	1404788800	53700	53900	53900	53700	160
243	20231123	144000	1396191600	53900	54000	54000	53700	41
244	20231123	143900	1393987700	53900	53900	53900	53900	27
245	20231123	143800	1392532400	53900	53900	53900	53900	5
246	20231123	143700	1392262900	53800	53800	53800	53700	74
247	20231123	143600	1388285000	53800	53900	53900	53800	32
248	20231123	143500	1386562800	53800	53900	54000	53800	168
249	20231123	143400	1377512300	53900	53800	53900	53800	30
250	20231123	143300	1375897700	53700	53700	53900	53700	61
251	20231123	143200	1372620400	53900	53900	53900	53900	11
252	20231123	143100	1372027500	53900	53900	53900	53900	8
253	20231123	143000	1371596300	53900	53600	53900	53600	66
254	20231123	142900	1368051500	53700	53800	53900	53700	57
255	20231123	142800	1364986700	53800	53800	53800	53800	11
256	20231123	142700	1364394900	53800	53800	53800	53700	69
257	20231123	142600	1360686200	53600	53800	53800	53600	39
258	20231123	142500	1358594600	53800	53800	53900	53800	22
259	20231123	142400	1357410900	53700	53800	53800	53700	19
260	20231123	142300	1356390100	53800	53800	53800	53700	43
261	20231123	142200	1354080000	53700	53800	53800	53700	91
262	20231123	142100	1349191400	53800	53700	53800	53700	128
263	20231123	142000	1342316200	53700	53700	53700	53700	4
264	20231123	141900	1342101400	53700	53700	53700	53600	45
265	20231123	141800	1339688200	53700	53700	53700	53700	10
266	20231123	141700	1339151200	53700	53700	53700	53700	11
267	20231123	141600	1338560500	53700	53700	53700	53700	60
268	20231123	141500	1335338500	53600	53700	53700	53600	156
269	20231123	141400	1326964700	53700	53700	53700	53700	13
270	20231123	141300	1326266600	53700	53600	53700	53600	55
271	20231123	141200	1323318100	53700	53600	53700	53500	157
272	20231123	141100	1314905500	53600	53600	53600	53600	14
273	20231123	141000	1314155100	53600	53500	53600	53500	52
274	20231123	140900	1311372000	53500	53400	53500	53400	7
275	20231123	140800	1310997900	53400	53400	53400	53400	42
276	20231123	140700	1308755100	53400	53400	53400	53300	32
277	20231123	140600	1307048300	53400	53400	53400	53400	40
278	20231123	140500	1304912300	53400	53400	53400	53400	11
279	20231123	140400	1304324900	53300	53500	53500	53300	49
280	20231123	140300	1301711400	53500	53600	53600	53500	11
281	20231123	140200	1301122200	53400	53400	53400	53400	236
282	20231123	140100	1288519800	53400	53300	53400	53200	338
283	20231123	140000	1270487600	53400	53400	53400	53400	0
284	20231123	135900	1270487600	53400	53400	53400	53400	0
285	20231123	135800	1270487600	53400	53400	53400	53400	4
286	20231123	135700	1270274000	53300	53400	53400	53300	48
287	20231123	135600	1267714100	53300	53400	53400	53300	46
288	20231123	135500	1265262100	53400	53300	53400	53300	26
289	20231123	135400	1263875800	53300	53300	53300	53300	33
290	20231123	135300	1262116900	53400	53400	53400	53400	4
291	20231123	135200	1261903300	53200	53300	53300	53200	61
292	20231123	135100	1258658000	53300	53300	53300	53300	0
293	20231123	135000	1258658000	53300	53300	53300	53300	94
294	20231123	134900	1253647800	53400	53400	53400	53400	0
295	20231123	134800	1253647800	53400	53400	53400	53400	2
296	20231123	134700	1253541000	53300	53300	53300	53300	58
297	20231123	134600	1250449600	53300	53400	53400	53300	27
298	20231123	134500	1249008000	53400	53400	53400	53200	1418
299	20231123	134400	1173493900	53500	53400	53500	53400	71
300	20231123	134300	1169702200	53300	53400	53400	53300	35
301	20231123	134200	1167836500	53400	53400	53400	53400	0
302	20231123	134100	1167836500	53400	53400	53400	53300	6
303	20231123	134000	1167516200	53400	53400	53400	53400	2
304	20231123	133900	1167409400	53300	53400	53400	53300	35
305	20231123	133800	1165543700	53400	53400	53400	53400	8
306	20231123	133700	1165116500	53400	53400	53400	53400	2
307	20231123	133600	1165009700	53400	53300	53400	53300	36
308	20231123	133500	1163090600	53400	53400	53400	53400	2
309	20231123	133400	1162983800	53400	53400	53400	53400	0
310	20231123	133300	1162983800	53400	53400	53400	53400	2
311	20231123	133200	1162877000	53400	53400	53400	53300	45
312	20231123	133100	1160477300	53400	53400	53400	53400	1
313	20231123	133000	1160423900	53400	53400	53400	53400	8
314	20231123	132900	1159996700	53400	53400	53400	53400	26
315	20231123	132800	1158608300	53300	53300	53300	53300	231
316	20231123	132700	1146296000	53400	53300	53400	53300	24
317	20231123	132600	1145016400	53400	53400	53400	53400	2
318	20231123	132500	1144909600	53300	53400	53400	53300	36
319	20231123	132400	1142990500	53400	53400	53400	53400	2
320	20231123	132300	1142883700	53400	53400	53400	53400	0
321	20231123	132200	1142883700	53400	53400	53400	53400	4
322	20231123	132100	1142670100	53300	53300	53300	53300	33
323	20231123	132000	1140911200	53400	53400	53400	53400	8
324	20231123	131900	1140484000	53400	53400	53400	53400	5
325	20231123	131800	1140217000	53300	53300	53300	53300	33
326	20231123	131700	1138458100	53400	53400	53400	53400	0
327	20231123	131600	1138458100	53400	53400	53400	53400	5
328	20231123	131500	1138191100	53400	53400	53400	53400	0
329	20231123	131400	1138191100	53400	53500	53500	53400	81
330	20231123	131300	1133865500	53500	53500	53500	53500	2
331	20231123	131200	1133758500	53500	53500	53500	53500	0
332	20231123	131100	1133758500	53500	53500	53500	53400	15
333	20231123	131000	1132957000	53400	53400	53400	53400	33
334	20231123	130900	1131194800	53500	53500	53500	53500	22
335	20231123	130800	1130017800	53500	53500	53500	53500	5
336	20231123	130700	1129750300	53400	53400	53400	53400	33
337	20231123	130600	1127988100	53500	53500	53500	53500	4
338	20231123	130500	1127774100	53500	53500	53500	53500	3
339	20231123	130400	1127613600	53500	53500	53500	53500	10
340	20231123	130300	1127078600	53400	53500	53500	53400	35
341	20231123	130200	1125209400	53500	53500	53500	53500	11
342	20231123	130100	1124620900	53500	53500	53500	53500	0
343	20231123	130000	1124620900	53500	53500	53500	53500	5
344	20231123	125900	1124353400	53500	53400	53500	53400	86
345	20231123	125800	1119759800	53400	53300	53400	53300	93
346	20231123	125700	1114802700	53400	53400	53400	53400	53
347	20231123	125600	1111972500	53400	53500	53500	53300	1520
348	20231123	125500	1030785100	53600	53600	53600	53600	3
349	20231123	125400	1030624300	53600	53600	53600	53600	2
350	20231123	125300	1030517100	53600	53600	53600	53600	2
351	20231123	125200	1030409900	53500	53500	53500	53500	33
352	20231123	125100	1028644400	53500	53500	53600	53500	14
353	20231123	125000	1027895100	53600	53600	53600	53600	2
354	20231123	124900	1027787900	53500	53500	53500	53500	33
355	20231123	124800	1026022400	53600	53600	53600	53600	2
356	20231123	124700	1025915200	53600	53600	53600	53600	2
357	20231123	124600	1025808000	53600	53600	53600	53600	100
358	20231123	124500	1020448000	53600	53600	53600	53500	38
359	20231123	124400	1018414500	53600	53600	53600	53600	0
360	20231123	124300	1018414500	53600	53600	53600	53600	0
361	20231123	124200	1018414500	53600	53500	53600	53500	38
362	20231123	124100	1016381100	53500	53500	53500	53500	0
363	20231123	124000	1016381100	53500	53600	53600	53500	112
364	20231123	123900	1010388800	53600	53400	53600	53400	242
365	20231123	123800	997445600	53400	53500	53500	53400	37
366	20231123	123700	995469400	53500	53500	53500	53500	4
367	20231123	123600	995255400	53400	53400	53400	53400	0
368	20231123	123500	995255400	53400	53500	53500	53400	5
369	20231123	123400	994988200	53400	53500	53500	53400	38
370	20231123	123300	992958500	53500	53500	53500	53500	1
371	20231123	123200	992905000	53500	53500	53500	53500	2
372	20231123	123100	992798000	53500	53500	53500	53400	69
373	20231123	123000	989109800	53600	53600	53600	53600	0
374	20231123	122900	989109800	53600	53600	53600	53600	2
375	20231123	122800	989002600	53600	53600	53600	53600	2
376	20231123	122700	988895400	53500	53500	53500	53500	58
377	20231123	122600	985792400	53600	53600	53600	53600	5
378	20231123	122500	985524400	53600	53600	53600	53600	1
379	20231123	122400	985470800	53600	53500	53600	53500	35
380	20231123	122300	983598100	53600	53600	53600	53600	2
381	20231123	122200	983490900	53600	53600	53600	53600	91
382	20231123	122100	978613300	53500	53500	53500	53500	38
383	20231123	122000	976580300	53500	53500	53500	53400	49
384	20231123	121900	973962100	53500	53500	53500	53500	0
385	20231123	121800	973962100	53500	53500	53500	53500	2
386	20231123	121700	973855100	53500	53500	53500	53500	2
387	20231123	121600	973748100	53400	53400	53500	53400	38
388	20231123	121500	971718500	53500	53500	53500	53500	1
389	20231123	121400	971665000	53500	53500	53500	53500	0
390	20231123	121300	971665000	53500	53400	53500	53300	125
391	20231123	121200	964992600	53500	53500	53500	53500	2
392	20231123	121100	964885600	53500	53500	53500	53500	0
393	20231123	121000	964885600	53500	53500	53500	53500	3
394	20231123	120900	964725100	53400	53500	53500	53400	36
395	20231123	120800	962802400	53400	53500	53500	53400	22
396	20231123	120700	961626600	53400	53400	53400	53400	14
397	20231123	120600	960879000	53500	53500	53500	53500	3
398	20231123	120500	960718500	53300	53500	53500	53300	35
399	20231123	120400	958852600	53400	53400	53400	53400	201
400	20231123	120300	948119200	53400	53400	53400	53400	6
401	20231123	120200	947798800	53400	53300	53400	53300	44
402	20231123	120100	945452500	53400	53400	53400	53400	0
403	20231123	120000	945452500	53400	53400	53400	53400	5
404	20231123	115900	945185500	53300	53300	53300	53300	0
405	20231123	115800	945185500	53300	53400	53400	53300	39
406	20231123	115700	943106300	53400	53300	53400	53300	16
407	20231123	115600	942253100	53400	53400	53400	53400	0
408	20231123	115500	942253100	53400	53300	53400	53300	39
409	20231123	115400	940173900	53400	53400	53400	53400	1
410	20231123	115300	940120500	53400	53400	53400	53400	0
411	20231123	115200	940120500	53400	53400	53400	53300	6
412	20231123	115100	939800300	53300	53300	53300	53300	33
413	20231123	115000	938041400	53400	53400	53400	53400	0
414	20231123	114900	938041400	53400	53400	53400	53400	4
415	20231123	114800	937827800	53300	53300	53300	53300	0
416	20231123	114700	937827800	53300	53400	53500	53300	67
417	20231123	114600	934253200	53400	53400	53400	53400	3
418	20231123	114500	934093000	53400	53400	53400	53400	10
419	20231123	114400	933559000	53400	53300	53400	53300	90
420	20231123	114300	928756300	53400	53400	53400	53400	2
421	20231123	114200	928649500	53400	53400	53400	53400	2
422	20231123	114100	928542700	53400	53400	53400	53400	3
423	20231123	114000	928382500	53400	53400	53400	53400	66
424	20231123	113900	924858100	53500	53500	53500	53500	1
425	20231123	113800	924804600	53500	53500	53500	53500	2
426	20231123	113700	924697600	53400	53400	53400	53400	33
427	20231123	113600	922935400	53500	53500	53500	53500	1
428	20231123	113500	922881900	53500	53500	53500	53500	3
429	20231123	113400	922721400	53400	53500	53500	53400	13
430	20231123	113300	922026900	53400	53400	53400	53400	33
431	20231123	113200	920264700	53500	53500	53500	53500	2
432	20231123	113100	920157700	53500	53400	53500	53400	3
433	20231123	113000	919997400	53400	53400	53400	53400	0
434	20231123	112900	919997400	53400	53500	53500	53400	45
435	20231123	112800	917593300	53500	53500	53500	53500	1
436	20231123	112700	917539800	53500	53500	53500	53500	3
437	20231123	112600	917379300	53500	53600	53600	53500	50
438	20231123	112500	914703600	53500	53500	53500	53500	0
439	20231123	112400	914703600	53500	53500	53500	53500	63
440	20231123	112300	911333100	53500	53500	53500	53500	6
441	20231123	112200	911012100	53300	53300	53300	53300	33
442	20231123	112100	909253200	53400	53400	53400	53400	22
443	20231123	112000	908078400	53400	53300	53400	53300	13
444	20231123	111900	907385400	53300	53300	53300	53300	43
445	20231123	111800	905093500	53400	53400	53400	53400	31
446	20231123	111700	903438100	53300	53300	53300	53300	11
447	20231123	111600	902851800	53300	53300	53300	53300	9
448	20231123	111500	902372100	53300	53200	53300	53200	63
449	20231123	111400	899017500	53300	53300	53300	53300	1
450	20231123	111300	898964200	53300	53300	53300	53300	5
451	20231123	111200	898697700	53300	53300	53300	53300	10
452	20231123	111100	898164700	53200	53200	53200	53200	100
453	20231123	111000	892844700	53300	53200	53300	53200	105
454	20231123	110900	887258600	53000	53000	53000	53000	0
455	20231123	110800	887258600	53000	53000	53000	53000	540
456	20231123	110700	858638600	53000	53300	53300	53000	1380
457	20231123	110600	785386000	53300	53300	53300	53300	4
458	20231123	110500	785172800	53300	53300	53300	53300	73
459	20231123	110400	781281900	53300	53300	53300	53200	204
460	20231123	110300	770412000	53200	53200	53200	53200	262
461	20231123	110200	756473600	53300	53100	53300	53100	579
462	20231123	110100	725669800	53200	53300	53300	53200	546
463	20231123	110000	696621100	53300	53300	53300	53300	280
464	20231123	105900	681697100	53300	53300	53300	53300	191
465	20231123	105800	671516800	53300	53300	53400	53300	201
466	20231123	105700	660803200	53500	53400	53600	53400	321
467	20231123	105600	643660100	53400	53400	53400	53400	3
468	20231123	105500	643499900	53400	53400	53400	53400	0
469	20231123	105400	643499900	53400	53400	53400	53400	5
470	20231123	105300	643232900	53400	53400	53400	53300	45
471	20231123	105200	640833300	53300	53300	53300	53300	392
472	20231123	105100	619939700	53200	53300	53300	53200	32
473	20231123	105000	618237000	53200	53400	53400	53100	2999
474	20231123	104900	458545400	53500	53500	53500	53500	3
475	20231123	104800	458384900	53500	53500	53500	53500	0
476	20231123	104700	458384900	53500	53500	53500	53500	11
477	20231123	104600	457796400	53500	53500	53500	53400	55
478	20231123	104500	454857200	53500	53500	53500	53500	4
479	20231123	104400	454643200	53500	53500	53500	53400	109
480	20231123	104300	448820700	53500	53400	53500	53400	45
481	20231123	104200	446417600	53500	53600	53600	53500	131
482	20231123	104100	439408900	53600	53400	53600	53400	2
483	20231123	104000	439301900	53400	53400	53400	53400	0
484	20231123	103900	439301900	53400	53500	53500	53400	99
485	20231123	103800	434008800	53500	53500	53500	53500	14
486	20231123	103700	433259800	53500	53500	53500	53500	259
487	20231123	103600	419403300	53600	53600	53600	53600	54
488	20231123	103500	416508900	53500	53600	53600	53500	133
489	20231123	103400	409383400	53600	53600	53600	53600	100
490	20231123	103300	404023400	53600	53500	53600	53500	5
491	20231123	103200	403755600	53500	53500	53500	53500	55
492	20231123	103100	400813100	53600	53600	53600	53600	20
493	20231123	103000	399741100	53600	53600	53600	53600	4
494	20231123	102900	399526700	53500	53500	53500	53500	100
495	20231123	102800	394176700	53500	53600	53600	53500	36
496	20231123	102700	392250400	53600	53600	53600	53600	1
497	20231123	102600	392196800	53600	53600	53600	53600	0
498	20231123	102500	392196800	53600	53500	53600	53500	38
499	20231123	102400	390163400	53600	53600	53600	53600	14
500	20231123	102300	389413000	53600	53600	53600	53600	1
501	20231123	102200	389359400	53600	53600	53600	53600	4
502	20231123	102100	389145000	53500	53500	53500	53500	33
503	20231123	102000	387379500	53600	53600	53600	53600	1
504	20231123	101900	387325900	53600	53600	53600	53600	23
505	20231123	101800	386093100	53600	53600	53600	53600	3
506	20231123	101700	385932300	53500	53600	53600	53500	34
507	20231123	101600	384113200	53600	53600	53600	53600	2
508	20231123	101500	384006000	53600	53600	53600	53600	1
509	20231123	101400	383952400	53600	53500	53600	53500	35
510	20231123	101300	382079700	53600	53600	53600	53600	3
511	20231123	101200	381918900	53600	53600	53600	53600	1
512	20231123	101100	381865300	53400	53400	53400	53400	0
513	20231123	101000	381865300	53400	53400	53400	53400	33
514	20231123	100900	380103100	53600	53600	53600	53600	21
515	20231123	100800	378977500	53600	53600	53600	53600	30
516	20231123	100700	377369500	53500	53500	53500	53500	203
517	20231123	100600	366509000	53600	53600	53600	53600	2
518	20231123	100500	366401800	53600	53600	53600	53600	3
519	20231123	100400	366241000	53500	53600	53600	53500	13
520	20231123	100300	365545400	53500	53500	53500	53500	33
521	20231123	100200	363779900	53600	53600	53600	53600	3
522	20231123	100100	363619100	53600	53600	53600	53600	0
523	20231123	100000	363619100	53600	53600	53600	53600	2
524	20231123	095900	363511900	53400	53400	53400	53400	33
525	20231123	095800	361749700	53400	53400	53400	53400	0
526	20231123	095700	361749700	53400	53600	53600	53400	161
527	20231123	095600	353135300	53600	53500	53600	53500	34
528	20231123	095500	351316200	53500	53500	53500	53500	3
529	20231123	095400	351155700	53600	53600	53600	53600	3
530	20231123	095300	350994900	53600	53600	53600	53600	30
531	20231123	095200	349386900	53600	53500	53600	53500	49
532	20231123	095100	346763900	53600	53500	53600	53500	157
533	20231123	095000	338354100	53600	53600	53600	53600	0
534	20231123	094900	338354100	53600	53500	53600	53500	48
535	20231123	094800	335784600	53600	53600	53600	53600	12
536	20231123	094700	335141400	53500	53500	53500	53500	0
537	20231123	094600	335141400	53500	53400	53500	53400	62
538	20231123	094500	331829400	53400	53400	53400	53400	33
539	20231123	094400	330067200	53600	53500	53600	53500	132
540	20231123	094300	323003200	53500	53500	53500	53500	114
541	20231123	094200	316904200	53500	53500	53500	53500	3
542	20231123	094100	316743700	53500	53500	53500	53400	586
543	20231123	094000	285396000	53500	53500	53500	53500	0
544	20231123	093900	285396000	53500	53500	53500	53500	100
545	20231123	093800	280046000	53500	53500	53500	53500	101
546	20231123	093700	274642500	53600	53600	53600	53600	2
547	20231123	093600	274535300	53600	53600	53600	53600	1
548	20231123	093500	274481700	53600	53600	53600	53600	0
549	20231123	093400	274481700	53600	53600	53600	53600	67
550	20231123	093300	270890500	53600	53600	53600	53600	207
551	20231123	093200	259795300	53700	53700	53700	53600	116
552	20231123	093100	253567300	53800	53800	53800	53800	5
553	20231123	093000	253298300	53700	53700	53700	53700	33
554	20231123	092900	251526200	53700	53700	53700	53700	0
555	20231123	092800	251526200	53700	53700	53700	53700	0
556	20231123	092700	251526200	53700	53800	53800	53700	110
557	20231123	092600	245609500	53900	53900	53900	53900	10
558	20231123	092500	245070500	53900	53900	53900	53900	5
559	20231123	092400	244801000	53900	53900	53900	53900	50
560	20231123	092300	242106000	53800	53800	53800	53800	33
561	20231123	092200	240330600	53900	53900	53900	53900	106
562	20231123	092100	234617200	53800	53900	53900	53800	502
563	20231123	092000	207609400	53700	53800	53900	53700	1126
564	20231123	091900	147129400	53800	53700	53800	53700	349
565	20231123	091800	128367800	53700	53800	53800	53700	104
566	20231123	091700	122775000	53900	53900	53900	53900	10
567	20231123	091600	122236000	53900	53900	53900	53900	0
568	20231123	091500	122236000	53900	53900	53900	53900	5
569	20231123	091400	121966500	53800	53900	53900	53800	13
570	20231123	091300	121266100	53900	53800	53900	53800	118
571	20231123	091200	114917200	54000	54000	54000	53900	292
572	20231123	091100	99155200	54000	54000	54000	53900	261
573	20231123	091000	85062400	54100	54100	54100	54100	19
574	20231123	090900	84034500	54100	54300	54300	54100	171
575	20231123	090800	74771100	54300	54300	54300	54300	25
576	20231123	090700	73413600	54300	54300	54300	54300	0
577	20231123	090600	73413600	54300	54300	54300	54300	127
578	20231123	090500	66517500	54200	54200	54200	54200	184
579	20231123	090400	56544700	54200	54100	54200	54100	246
580	20231123	090300	43236000	54100	54100	54100	54100	20
581	20231123	090200	42154000	54100	54300	54300	54100	39
582	20231123	090100	40042600	54200	54400	54500	54200	121
583	20231123	090000	33452600	54500	54000	54500	54000	616