KissMeData/004490/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184200	1077920800	53900	53900	53900	53900	963
3	20231124	184100	1077920800	53900	53900	53900	53900	0
4	20231124	184000	1077920800	53900	53900	53900	53900	0
5	20231124	183900	1077920800	53900	53900	53900	53900	0
6	20231124	183800	1077920800	53900	53900	53900	53900	0
7	20231124	183700	1077920800	53900	53900	53900	53900	0
8	20231124	183600	1077920800	53900	53900	53900	53900	0
9	20231124	183500	1077920800	53900	53900	53900	53900	0
10	20231124	183400	1077920800	53900	53900	53900	53900	0
11	20231124	183300	1077920800	53900	53900	53900	53900	0
12	20231124	183200	1077920800	53900	53900	53900	53900	0
13	20231124	183100	1077920800	53900	53900	53900	53900	0
14	20231124	183000	1077920800	53900	53900	53900	53900	0
15	20231124	182900	1077920800	53900	53900	53900	53900	0
16	20231124	182800	1077920800	53900	53900	53900	53900	0
17	20231124	182700	1077920800	53900	53900	53900	53900	0
18	20231124	182600	1077920800	53900	53900	53900	53900	0
19	20231124	182500	1077920800	53900	53900	53900	53900	0
20	20231124	182400	1077920800	53900	53900	53900	53900	0
21	20231124	182300	1077920800	53900	53900	53900	53900	0
22	20231124	182200	1077920800	53900	53900	53900	53900	0
23	20231124	182100	1077920800	53900	53900	53900	53900	0
24	20231124	182000	1077920800	53900	53900	53900	53900	0
25	20231124	181900	1077920800	53900	53900	53900	53900	0
26	20231124	181800	1077920800	53900	53900	53900	53900	0
27	20231124	181700	1077920800	53900	53900	53900	53900	0
28	20231124	181600	1077920800	53900	53900	53900	53900	0
29	20231124	181500	1077920800	53900	53900	53900	53900	0
30	20231124	181400	1077920800	53900	53900	53900	53900	0
31	20231124	181300	1077920800	53900	53900	53900	53900	0
32	20231124	181200	1077920800	53900	53900	53900	53900	963
33	20231124	181100	1077920800	53900	53900	53900	53900	0
34	20231124	181000	1077920800	53900	53900	53900	53900	0
35	20231124	180900	1077920800	53900	53900	53900	53900	0
36	20231124	180800	1077920800	53900	53900	53900	53900	0
37	20231124	180700	1077920800	53900	53900	53900	53900	0
38	20231124	180600	1077920800	53900	53900	53900	53900	0
39	20231124	180500	1077920800	53900	53900	53900	53900	0
40	20231124	180400	1077920800	53900	53900	53900	53900	0
41	20231124	180300	1077920800	53900	53900	53900	53900	0
42	20231124	180200	1077920800	53900	53900	53900	53900	0
43	20231124	180100	1077920800	53900	53900	53900	53900	0
44	20231124	180000	1077920800	53900	53900	53900	53900	0
45	20231124	175900	1077920800	53900	53900	53900	53900	0
46	20231124	175800	1077920800	53900	53900	53900	53900	0
47	20231124	175700	1077920800	53900	53900	53900	53900	0
48	20231124	175600	1077920800	53900	53900	53900	53900	0
49	20231124	175500	1077920800	53900	53900	53900	53900	0
50	20231124	175400	1077920800	53900	53900	53900	53900	0
51	20231124	175300	1077920800	53900	53900	53900	53900	0
52	20231124	175200	1077920800	53900	53900	53900	53900	0
53	20231124	175100	1077920800	53900	53900	53900	53900	0
54	20231124	175000	1077920800	53900	53900	53900	53900	0
55	20231124	174900	1077920800	53900	53900	53900	53900	0
56	20231124	174800	1077920800	53900	53900	53900	53900	0
57	20231124	174700	1077920800	53900	53900	53900	53900	0
58	20231124	174600	1077920800	53900	53900	53900	53900	0
59	20231124	174500	1077920800	53900	53900	53900	53900	0
60	20231124	174400	1077920800	53900	53900	53900	53900	0
61	20231124	174300	1077920800	53900	53900	53900	53900	0
62	20231124	174200	1077920800	53900	53900	53900	53900	963
63	20231124	174100	1077920800	53900	53900	53900	53900	0
64	20231124	174000	1077920800	53900	53900	53900	53900	0
65	20231124	173900	1077920800	53900	53900	53900	53900	0
66	20231124	173800	1077920800	53900	53900	53900	53900	0
67	20231124	173700	1077920800	53900	53900	53900	53900	0
68	20231124	173600	1077920800	53900	53900	53900	53900	0
69	20231124	173500	1077920800	53900	53900	53900	53900	0
70	20231124	173400	1077920800	53900	53900	53900	53900	0
71	20231124	173300	1077920800	53900	53900	53900	53900	0
72	20231124	173200	1077920800	53900	53900	53900	53900	0
73	20231124	173100	1077920800	53900	53900	53900	53900	0
74	20231124	173000	1077920800	53900	53900	53900	53900	0
75	20231124	172900	1077920800	53900	53900	53900	53900	0
76	20231124	172800	1077920800	53900	53900	53900	53900	0
77	20231124	172700	1077920800	53900	53900	53900	53900	0
78	20231124	172600	1077920800	53900	53900	53900	53900	0
79	20231124	172500	1077920800	53900	53900	53900	53900	0
80	20231124	172400	1077920800	53900	53900	53900	53900	0
81	20231124	172300	1077920800	53900	53900	53900	53900	0
82	20231124	172200	1077920800	53900	53900	53900	53900	0
83	20231124	172100	1077920800	53900	53900	53900	53900	0
84	20231124	172000	1077920800	53900	53900	53900	53900	0
85	20231124	171900	1077920800	53900	53900	53900	53900	0
86	20231124	171800	1077920800	53900	53900	53900	53900	0
87	20231124	171700	1077920800	53900	53900	53900	53900	0
88	20231124	171600	1077920800	53900	53900	53900	53900	0
89	20231124	171500	1077920800	53900	53900	53900	53900	0
90	20231124	171400	1077920800	53900	53900	53900	53900	0
91	20231124	171300	1077920800	53900	53900	53900	53900	0
92	20231124	171200	1077920800	53900	53900	53900	53900	963
93	20231124	171100	1077920800	53900	53900	53900	53900	0
94	20231124	171000	1077920800	53900	53900	53900	53900	0
95	20231124	170900	1077920800	53900	53900	53900	53900	0
96	20231124	170800	1077920800	53900	53900	53900	53900	0
97	20231124	170700	1077920800	53900	53900	53900	53900	0
98	20231124	170600	1077920800	53900	53900	53900	53900	0
99	20231124	170500	1077920800	53900	53900	53900	53900	0
100	20231124	170400	1077920800	53900	53900	53900	53900	0
101	20231124	170300	1077920800	53900	53900	53900	53900	0
102	20231124	170200	1077920800	53900	53900	53900	53900	0
103	20231124	170100	1077920800	53900	53900	53900	53900	0
104	20231124	170000	1077920800	53900	53900	53900	53900	0
105	20231124	165900	1077920800	53900	53900	53900	53900	0
106	20231124	165800	1077920800	53900	53900	53900	53900	0
107	20231124	165700	1077920800	53900	53900	53900	53900	0
108	20231124	165600	1077920800	53900	53900	53900	53900	0
109	20231124	165500	1077920800	53900	53900	53900	53900	0
110	20231124	165400	1077920800	53900	53900	53900	53900	0
111	20231124	165300	1077920800	53900	53900	53900	53900	0
112	20231124	165200	1077920800	53900	53900	53900	53900	0
113	20231124	165100	1077920800	53900	53900	53900	53900	0
114	20231124	165000	1077920800	53900	53900	53900	53900	0
115	20231124	164900	1077920800	53900	53900	53900	53900	0
116	20231124	164800	1077920800	53900	53900	53900	53900	0
117	20231124	164700	1077920800	53900	53900	53900	53900	0
118	20231124	164600	1077920800	53900	53900	53900	53900	0
119	20231124	164500	1077920800	53900	53900	53900	53900	0
120	20231124	164400	1077920800	53900	53900	53900	53900	0
121	20231124	164300	1077920800	53900	53900	53900	53900	0
122	20231124	164200	1077920800	53900	53900	53900	53900	963
123	20231124	164100	1077920800	53900	53900	53900	53900	0
124	20231124	164000	1077920800	53900	53900	53900	53900	0
125	20231124	163900	1077920800	53900	53900	53900	53900	0
126	20231124	163800	1077920800	53900	53900	53900	53900	0
127	20231124	163700	1077920800	53900	53900	53900	53900	0
128	20231124	163600	1077920800	53900	53900	53900	53900	0
129	20231124	163500	1077920800	53900	53900	53900	53900	0
130	20231124	163400	1077920800	53900	53900	53900	53900	0
131	20231124	163300	1077920800	53900	53900	53900	53900	0
132	20231124	163200	1077920800	53900	53900	53900	53900	0
133	20231124	163100	1077920800	53900	53900	53900	53900	0
134	20231124	163000	1077920800	53900	53900	53900	53900	0
135	20231124	162900	1077920800	53900	53900	53900	53900	0
136	20231124	162800	1077920800	53900	53900	53900	53900	0
137	20231124	162700	1077920800	53900	53900	53900	53900	0
138	20231124	162600	1077920800	53900	53900	53900	53900	0
139	20231124	162500	1077920800	53900	53900	53900	53900	0
140	20231124	162400	1077920800	53900	53900	53900	53900	0
141	20231124	162300	1077920800	53900	53900	53900	53900	0
142	20231124	162200	1077920800	53900	53900	53900	53900	0
143	20231124	162100	1077920800	53900	53900	53900	53900	0
144	20231124	162000	1077920800	53900	53900	53900	53900	0
145	20231124	161900	1077920800	53900	53900	53900	53900	0
146	20231124	161800	1077920800	53900	53900	53900	53900	0
147	20231124	161700	1077920800	53900	53900	53900	53900	0
148	20231124	161600	1077920800	53900	53900	53900	53900	0
149	20231124	161500	1077920800	53900	53900	53900	53900	0
150	20231124	161400	1077920800	53900	53900	53900	53900	0
151	20231124	161300	1077920800	53900	53900	53900	53900	0
152	20231124	161200	1077920800	53900	53900	53900	53900	963
153	20231124	161100	1077920800	53900	53900	53900	53900	0
154	20231124	161000	1077920800	53900	53900	53900	53900	0
155	20231124	160900	1077920800	53900	53900	53900	53900	0
156	20231124	160800	1077920800	53900	53900	53900	53900	0
157	20231124	160700	1077920800	53900	53900	53900	53900	0
158	20231124	160600	1077920800	53900	53900	53900	53900	0
159	20231124	160500	1077920800	53900	53900	53900	53900	0
160	20231124	160400	1077920800	53900	53900	53900	53900	0
161	20231124	160300	1077920800	53900	53900	53900	53900	0
162	20231124	160200	1077920800	53900	53900	53900	53900	0
163	20231124	160100	1077920800	53900	53900	53900	53900	0
164	20231124	160000	1077920800	53900	53900	53900	53900	0
165	20231124	155900	1077920800	53900	53900	53900	53900	0
166	20231124	155800	1077920800	53900	53900	53900	53900	0
167	20231124	155700	1077920800	53900	53900	53900	53900	0
168	20231124	155600	1077920800	53900	53900	53900	53900	0
169	20231124	155500	1077920800	53900	53900	53900	53900	0
170	20231124	155400	1077920800	53900	53900	53900	53900	0
171	20231124	155300	1077920800	53900	53900	53900	53900	0
172	20231124	155200	1077920800	53900	53900	53900	53900	0
173	20231124	155100	1077920800	53900	53900	53900	53900	0
174	20231124	155000	1077920800	53900	53900	53900	53900	0
175	20231124	154900	1077920800	53900	53900	53900	53900	0
176	20231124	154800	1077920800	53900	53900	53900	53900	0
177	20231124	154700	1077920800	53900	53900	53900	53900	0
178	20231124	154600	1077920800	53900	53900	53900	53900	0
179	20231124	154500	1077920800	53900	53900	53900	53900	0
180	20231124	154400	1077920800	53900	53900	53900	53900	0
181	20231124	154300	1077920800	53900	53900	53900	53900	0
182	20231124	154200	1077920800	53900	53900	53900	53900	963
183	20231124	154100	1077920800	53900	53900	53900	53900	0
184	20231124	154000	1077920800	53900	53900	53900	53900	0
185	20231124	153900	1077920800	53900	53900	53900	53900	0
186	20231124	153800	1077920800	53900	53900	53900	53900	0
187	20231124	153700	1077920800	53900	53900	53900	53900	0
188	20231124	153600	1077920800	53900	53900	53900	53900	0
189	20231124	153500	1077920800	53900	53900	53900	53900	0
190	20231124	153400	1077920800	53900	53900	53900	53900	0
191	20231124	153300	1077920800	53900	53900	53900	53900	0
192	20231124	153200	1077920800	53900	53900	53900	53900	0
193	20231124	153100	1077920800	53900	53900	53900	53900	0
194	20231124	153000	1077920800	53900	53900	53900	53900	963
195	20231124	152900	1026015100	53800	53800	53800	53800	0
196	20231124	152800	1026015100	53800	53800	53800	53800	0
197	20231124	152700	1026015100	53800	53800	53800	53800	0
198	20231124	152600	1026015100	53800	53800	53800	53800	0
199	20231124	152500	1026015100	53800	53800	53800	53800	0
200	20231124	152400	1026015100	53800	53800	53800	53800	0
201	20231124	152300	1026015100	53800	53800	53800	53800	0
202	20231124	152200	1026015100	53800	53800	53800	53800	0
203	20231124	152100	1026015100	53800	53800	53800	53800	0
204	20231124	152000	1026015100	53800	53800	53800	53800	0
205	20231124	151900	1026015100	53800	53700	53800	53700	100
206	20231124	151800	1020642400	53700	53700	53800	53700	47
207	20231124	151700	1018118300	53800	53700	53800	53700	75
208	20231124	151600	1014089000	53700	53700	53800	53700	24
209	20231124	151500	1012799600	53700	53800	53800	53700	61
210	20231124	151400	1009518400	53800	53900	53900	53700	51
211	20231124	151300	1006775200	53800	53900	53900	53800	29
212	20231124	151200	1005213300	53800	53700	53800	53700	93
213	20231124	151100	1000210600	53700	53800	53800	53700	17
214	20231124	151000	999296600	53800	53800	53800	53700	83
215	20231124	150900	994831300	53900	53900	53900	53800	18
216	20231124	150800	993862300	53900	53800	53900	53800	246
217	20231124	150700	980627300	53800	53800	53800	53800	12
218	20231124	150600	979981700	53800	53700	53800	53700	188
219	20231124	150500	969880000	53700	53700	53700	53700	12
220	20231124	150400	969235600	53700	53800	53800	53700	32
221	20231124	150300	967516200	53700	53800	53800	53700	8
222	20231124	150200	967086400	53800	53800	53800	53800	0
223	20231124	150100	967086400	53800	53800	53900	53800	216
224	20231124	150000	955464400	53900	53800	53900	53800	11
225	20231124	145900	954872400	53900	53900	53900	53900	0
226	20231124	145800	954872400	53900	53900	53900	53900	25
227	20231124	145700	953524900	53900	53900	53900	53800	73
228	20231124	145600	949595200	53900	53900	53900	53900	1
229	20231124	145500	949541300	53800	53800	53800	53800	64
230	20231124	145400	946098100	53800	53800	53800	53800	12
231	20231124	145300	945452500	53700	53800	53800	53700	11
232	20231124	145200	944861600	53800	53800	53800	53800	0
233	20231124	145100	944861600	53800	53800	53800	53800	1
234	20231124	145000	944807800	53800	53800	53800	53700	65
235	20231124	144900	941314800	53700	53700	53700	53700	44
236	20231124	144800	938952000	53800	53800	53800	53800	0
237	20231124	144700	938952000	53800	53800	53800	53800	12
238	20231124	144600	938306400	53700	53700	53700	53700	10
239	20231124	144500	937769400	53700	53800	53800	53700	21
240	20231124	144400	936640200	53800	53800	53800	53800	0
241	20231124	144300	936640200	53800	53800	53800	53800	1
242	20231124	144200	936586400	53800	53800	53800	53800	1
243	20231124	144100	936532600	53800	53800	53800	53800	0
244	20231124	144000	936532600	53800	53800	53800	53800	17
245	20231124	143900	935618000	53800	53800	53800	53800	0
246	20231124	143800	935618000	53800	53800	53800	53800	8
247	20231124	143700	935187600	53800	53800	53800	53800	25
248	20231124	143600	933842600	53800	53800	53800	53800	1
249	20231124	143500	933788800	53800	53800	53800	53700	9
250	20231124	143400	933304700	53700	53700	53800	53700	218
251	20231124	143300	921596600	53700	53700	53700	53700	0
252	20231124	143200	921596600	53700	53700	53700	53700	1
253	20231124	143100	921542900	53700	53700	53700	53700	0
254	20231124	143000	921542900	53700	53700	53700	53700	1
255	20231124	142900	921489200	53700	53700	53700	53700	0
256	20231124	142800	921489200	53700	53700	53700	53700	1
257	20231124	142700	921435500	53700	53700	53700	53700	0
258	20231124	142600	921435500	53700	53700	53700	53700	2
259	20231124	142500	921328100	53700	53700	53700	53700	0
260	20231124	142400	921328100	53700	53700	53700	53700	12
261	20231124	142300	920683700	53700	53700	53700	53700	0
262	20231124	142200	920683700	53700	53700	53700	53700	1
263	20231124	142100	920630000	53700	53700	53700	53700	12
264	20231124	142000	919985600	53600	53700	53700	53600	11
265	20231124	141900	919395000	53700	53700	53700	53700	5
266	20231124	141800	919126500	53600	53600	53600	53600	16
267	20231124	141700	918268900	53700	53700	53700	53700	4
268	20231124	141600	918054100	53700	53700	53700	53700	0
269	20231124	141500	918054100	53700	53700	53700	53700	1
270	20231124	141400	918000400	53700	53700	53700	53700	0
271	20231124	141300	918000400	53700	53700	53700	53700	4
272	20231124	141200	917785600	53600	53600	53600	53600	1
273	20231124	141100	917732000	53700	53700	53700	53600	7
274	20231124	141000	917356200	53600	53600	53600	53600	25
275	20231124	140900	916016200	53700	53700	53700	53700	2
276	20231124	140800	915908800	53700	53700	53700	53700	7
277	20231124	140700	915532900	53700	53700	53700	53700	2
278	20231124	140600	915425500	53700	53700	53700	53700	0
279	20231124	140500	915425500	53700	53600	53700	53600	2
280	20231124	140400	915318200	53600	53600	53600	53600	1
281	20231124	140300	915264600	53600	53600	53600	53600	43
282	20231124	140200	912959800	53600	53600	53600	53600	0
283	20231124	140100	912959800	53600	53600	53600	53600	19
284	20231124	140000	911941400	53700	53600	53700	53600	3
285	20231124	135900	911780500	53600	53600	53600	53600	62
286	20231124	135800	908457300	53700	53700	53700	53700	0
287	20231124	135700	908457300	53700	53600	53700	53600	12
288	20231124	135600	907814000	53600	53600	53600	53600	6
289	20231124	135500	907492400	53600	53700	53700	53600	162
290	20231124	135400	898793200	53700	53700	53700	53700	0
291	20231124	135300	898793200	53700	53700	53700	53700	0
292	20231124	135200	898793200	53700	53700	53700	53700	0
293	20231124	135100	898793200	53700	53700	53700	53700	0
294	20231124	135000	898793200	53700	53700	53700	53700	0
295	20231124	134900	898793200	53700	53700	53700	53700	10
296	20231124	134800	898256200	53700	53700	53700	53700	0
297	20231124	134700	898256200	53700	53700	53700	53700	0
298	20231124	134600	898256200	53700	53700	53700	53700	0
299	20231124	134500	898256200	53700	53700	53700	53700	16
300	20231124	134400	897397000	53800	53800	53800	53800	0
301	20231124	134300	897397000	53800	53800	53800	53800	3
302	20231124	134200	897235600	53800	53800	53800	53800	0
303	20231124	134100	897235600	53800	53800	53800	53800	5
304	20231124	134000	896966600	53700	53700	53700	53700	4
305	20231124	133900	896751800	53800	53800	53800	53800	1
306	20231124	133800	896698000	53800	53800	53800	53800	0
307	20231124	133700	896698000	53800	53800	53800	53800	0
308	20231124	133600	896698000	53800	53800	53800	53800	0
309	20231124	133500	896698000	53800	53800	53800	53800	0
310	20231124	133400	896698000	53800	53800	53800	53800	0
311	20231124	133300	896698000	53800	53800	53800	53800	0
312	20231124	133200	896698000	53800	53800	53800	53800	1
313	20231124	133100	896644200	53800	53800	53800	53800	0
314	20231124	133000	896644200	53800	53800	53800	53800	4
315	20231124	132900	896429000	53800	53800	53800	53800	51
316	20231124	132800	893685200	53800	53800	53800	53800	16
317	20231124	132700	892824400	53900	53900	53900	53900	0
318	20231124	132600	892824400	53900	53900	53900	53900	0
319	20231124	132500	892824400	53900	53900	53900	53900	0
320	20231124	132400	892824400	53900	53900	53900	53900	12
321	20231124	132300	892177600	53900	53900	53900	53900	0
322	20231124	132200	892177600	53900	53900	53900	53900	0
323	20231124	132100	892177600	53900	53900	53900	53900	0
324	20231124	132000	892177600	53900	53900	53900	53900	101
325	20231124	131900	886733700	53900	53900	53900	53900	0
326	20231124	131800	886733700	53900	53900	53900	53900	0
327	20231124	131700	886733700	53900	53900	53900	53900	0
328	20231124	131600	886733700	53900	53900	53900	53900	538
329	20231124	131500	857735500	54000	54000	54000	54000	100
330	20231124	131400	852335500	54000	54000	54000	54000	12
331	20231124	131300	851687500	54000	54000	54000	54000	12
332	20231124	131200	851039500	54000	54000	54000	54000	12
333	20231124	131100	850391500	53900	53900	53900	53900	632
334	20231124	131000	816326700	53900	53900	53900	53900	0
335	20231124	130900	816326700	53900	53900	53900	53900	12
336	20231124	130800	815679900	53900	53800	53900	53800	119
337	20231124	130700	809267700	53800	53800	53800	53800	379
338	20231124	130600	788877500	53700	53700	53700	53700	0
339	20231124	130500	788877500	53700	53700	53700	53700	1
340	20231124	130400	788823800	53800	53800	53800	53800	0
341	20231124	130300	788823800	53800	53800	53800	53800	206
342	20231124	130200	777741000	53800	53800	53800	53800	154
343	20231124	130100	769455800	53800	53800	53800	53800	539
344	20231124	130000	740457600	53900	53900	53900	53900	106
345	20231124	125900	734744200	53900	53900	53900	53900	196
346	20231124	125800	724179800	53900	53800	53900	53800	871
347	20231124	125700	677249200	53800	53700	53800	53700	507
348	20231124	125600	650007900	53600	53600	53600	53600	553
349	20231124	125500	620367100	53600	53600	53600	53600	377
350	20231124	125400	600159900	53700	53700	53700	53700	12
351	20231124	125300	599515500	53600	53600	53600	53600	300
352	20231124	125200	583435500	53600	53600	53600	53600	526
353	20231124	125100	555241900	53700	53700	53700	53700	0
354	20231124	125000	555241900	53700	53700	53700	53700	12
355	20231124	124900	554597500	53700	53700	53700	53700	210
356	20231124	124800	543320500	53700	53700	53700	53700	2
357	20231124	124700	543213100	53700	53700	53700	53700	0
358	20231124	124600	543213100	53700	53700	53700	53700	0
359	20231124	124500	543213100	53700	53700	53700	53700	0
360	20231124	124400	543213100	53700	53700	53700	53700	112
361	20231124	124300	537198700	53700	53700	53700	53700	320
362	20231124	124200	520014700	53600	53600	53700	53600	68
363	20231124	124100	516368600	53800	53800	53800	53800	0
364	20231124	124000	516368600	53800	53700	53800	53700	21
365	20231124	123900	515240800	53700	53700	53700	53700	0
366	20231124	123800	515240800	53700	53700	53700	53700	0
367	20231124	123700	515240800	53700	53700	53700	53700	0
368	20231124	123600	515240800	53700	53700	53700	53700	7
369	20231124	123500	514864900	53600	53600	53600	53600	0
370	20231124	123400	514864900	53600	53600	53600	53600	0
371	20231124	123300	514864900	53600	53600	53600	53600	0
372	20231124	123200	514864900	53600	53600	53600	53600	0
373	20231124	123100	514864900	53600	53600	53600	53600	0
374	20231124	123000	514864900	53600	53600	53600	53600	0
375	20231124	122900	514864900	53600	53600	53600	53600	10
376	20231124	122800	514328900	53700	53700	53700	53700	20
377	20231124	122700	513254900	53700	53600	53700	53600	16
378	20231124	122600	512397200	53700	53700	53700	53700	0
379	20231124	122500	512397200	53700	53700	53700	53700	0
380	20231124	122400	512397200	53700	53700	53700	53700	0
381	20231124	122300	512397200	53700	53700	53700	53700	0
382	20231124	122200	512397200	53700	53700	53700	53700	5
383	20231124	122100	512128700	53700	53700	53700	53700	29
384	20231124	122000	510571400	53800	53800	53800	53800	0
385	20231124	121900	510571400	53800	53800	53800	53800	0
386	20231124	121800	510571400	53800	53800	53800	53800	17
387	20231124	121700	509656800	53800	53800	53800	53800	0
388	20231124	121600	509656800	53800	53800	53800	53800	0
389	20231124	121500	509656800	53800	53800	53800	53800	0
390	20231124	121400	509656800	53800	53800	53800	53800	49
391	20231124	121300	507020600	53800	53800	53800	53800	0
392	20231124	121200	507020600	53800	53800	53800	53800	0
393	20231124	121100	507020600	53800	53800	53800	53800	85
394	20231124	121000	502447600	53700	53700	53700	53700	1
395	20231124	120900	502393900	53800	53800	53800	53800	40
396	20231124	120800	500241900	53700	53700	53700	53700	0
397	20231124	120700	500241900	53700	53700	53700	53700	0
398	20231124	120600	500241900	53700	53700	53700	53700	12
399	20231124	120500	499597500	53800	53800	53800	53800	0
400	20231124	120400	499597500	53800	53800	53800	53800	0
401	20231124	120300	499597500	53800	53800	53800	53800	0
402	20231124	120200	499597500	53800	53800	53800	53800	0
403	20231124	120100	499597500	53800	53800	53800	53800	0
404	20231124	120000	499597500	53800	53800	53800	53800	9
405	20231124	115900	499113300	53800	53700	53800	53700	13
406	20231124	115800	498414000	53700	53700	53700	53700	0
407	20231124	115700	498414000	53700	53700	53700	53700	23
408	20231124	115600	497178900	53700	53800	53800	53700	14
409	20231124	115500	496427000	53700	53700	53700	53700	1
410	20231124	115400	496373300	53800	53800	53800	53700	41
411	20231124	115300	494169600	53700	53700	53700	53700	0
412	20231124	115200	494169600	53700	53700	53700	53700	0
413	20231124	115100	494169600	53700	53700	53700	53700	46
414	20231124	115000	491699400	53700	53700	53700	53700	0
415	20231124	114900	491699400	53700	53700	53700	53700	35
416	20231124	114800	489819900	53600	53600	53600	53600	0
417	20231124	114700	489819900	53600	53600	53600	53600	0
418	20231124	114600	489819900	53600	53600	53600	53600	0
419	20231124	114500	489819900	53600	53600	53600	53600	0
420	20231124	114400	489819900	53600	53600	53600	53600	0
421	20231124	114300	489819900	53600	53600	53600	53600	16
422	20231124	114200	488962300	53700	53700	53700	53700	0
423	20231124	114100	488962300	53700	53700	53700	53700	0
424	20231124	114000	488962300	53700	53700	53700	53700	0
425	20231124	113900	488962300	53700	53700	53700	53700	0
426	20231124	113800	488962300	53700	53700	53700	53700	0
427	20231124	113700	488962300	53700	53700	53700	53700	1
428	20231124	113600	488908600	53700	53700	53700	53700	0
429	20231124	113500	488908600	53700	53700	53700	53700	0
430	20231124	113400	488908600	53700	53700	53700	53700	0
431	20231124	113300	488908600	53700	53700	53700	53700	0
432	20231124	113200	488908600	53700	53700	53700	53700	0
433	20231124	113100	488908600	53700	53700	53700	53700	15
434	20231124	113000	488103100	53600	53600	53600	53600	24
435	20231124	112900	486816700	53800	53800	53800	53800	0
436	20231124	112800	486816700	53800	53800	53800	53800	0
437	20231124	112700	486816700	53800	53800	53800	53800	5
438	20231124	112600	486547700	53700	53600	53700	53600	35
439	20231124	112500	484670200	53800	53800	53800	53800	0
440	20231124	112400	484670200	53800	53800	53800	53800	0
441	20231124	112300	484670200	53800	53700	53800	53700	18
442	20231124	112200	483702100	53700	53700	53700	53700	24
443	20231124	112100	482413300	53800	53800	53800	53800	0
444	20231124	112000	482413300	53800	53800	53800	53800	0
445	20231124	111900	482413300	53800	53800	53800	53800	0
446	20231124	111800	482413300	53800	53700	53800	53700	50
447	20231124	111700	479727800	53700	53700	53700	53700	10
448	20231124	111600	479190800	53700	53700	53700	53700	19
449	20231124	111500	478170500	53700	53700	53800	53700	14
450	20231124	111400	477418600	53800	53700	53800	53700	74
451	20231124	111300	473444700	53700	53700	53700	53700	11
452	20231124	111200	472854000	53700	53600	53700	53600	27
453	20231124	111100	471406500	53600	53600	53600	53600	87
454	20231124	111000	466743300	53700	53700	53700	53700	2
455	20231124	110900	466635900	53700	53700	53700	53700	0
456	20231124	110800	466635900	53700	53700	53700	53700	9
457	20231124	110700	466152600	53700	53700	53700	53700	3
458	20231124	110600	465991500	53600	53600	53600	53600	100
459	20231124	110500	460631500	53600	53600	53600	53600	321
460	20231124	110400	443425900	53700	53700	53700	53700	0
461	20231124	110300	443425900	53700	53700	53700	53700	0
462	20231124	110200	443425900	53700	53700	53700	53700	0
463	20231124	110100	443425900	53700	53600	53700	53600	19
464	20231124	110000	442407200	53700	53700	53700	53700	0
465	20231124	105900	442407200	53700	53700	53700	53700	0
466	20231124	105800	442407200	53700	53700	53700	53700	0
467	20231124	105700	442407200	53700	53700	53700	53700	5
468	20231124	105600	442138700	53600	53600	53600	53600	0
469	20231124	105500	442138700	53600	53600	53600	53600	0
470	20231124	105400	442138700	53600	53700	53700	53600	241
471	20231124	105300	429216900	53700	53700	53700	53700	10
472	20231124	105200	428679900	53700	53800	53800	53700	9
473	20231124	105100	428196400	53800	53800	53800	53800	2
474	20231124	105000	428088800	53700	53700	53700	53700	10
475	20231124	104900	427551800	53700	53700	53700	53700	0
476	20231124	104800	427551800	53700	53700	53700	53700	0
477	20231124	104700	427551800	53700	53700	53700	53700	19
478	20231124	104600	426531500	53700	53700	53700	53700	0
479	20231124	104500	426531500	53700	53700	53700	53700	284
480	20231124	104400	411280700	53700	53700	53700	53700	0
481	20231124	104300	411280700	53700	53700	53700	53700	3
482	20231124	104200	411119600	53700	53700	53700	53700	3
483	20231124	104100	410958500	53700	53700	53700	53700	0
484	20231124	104000	410958500	53700	53700	53700	53700	0
485	20231124	103900	410958500	53700	53700	53700	53700	12
486	20231124	103800	410314100	53700	53700	53700	53700	0
487	20231124	103700	410314100	53700	53700	53700	53700	0
488	20231124	103600	410314100	53700	53600	53700	53600	13
489	20231124	103500	409616100	53700	53700	53700	53700	0
490	20231124	103400	409616100	53700	53700	53700	53700	0
491	20231124	103300	409616100	53700	53700	53700	53700	0
492	20231124	103200	409616100	53700	53700	53700	53700	0
493	20231124	103100	409616100	53700	53700	53700	53700	12
494	20231124	103000	408971700	53700	53700	53700	53700	0
495	20231124	102900	408971700	53700	53700	53700	53700	0
496	20231124	102800	408971700	53700	53600	53700	53500	96
497	20231124	102700	403823800	53500	53600	53600	53500	18
498	20231124	102600	402860400	53700	53600	53700	53600	29
499	20231124	102500	401304600	53700	53700	53700	53700	0
500	20231124	102400	401304600	53700	53600	53700	53500	228
501	20231124	102300	389086300	53700	53700	53700	53700	0
502	20231124	102200	389086300	53700	53700	53700	53600	34
503	20231124	102100	387261700	53700	53700	53700	53700	61
504	20231124	102000	383986000	53700	53700	53700	53700	0
505	20231124	101900	383986000	53700	53700	53700	53700	0
506	20231124	101800	383986000	53700	53700	53700	53700	0
507	20231124	101700	383986000	53700	53700	53700	53700	0
508	20231124	101600	383986000	53700	53700	53700	53700	1
509	20231124	101500	383932300	53700	53600	53700	53500	324
510	20231124	101400	366585000	53700	53700	53700	53700	5
511	20231124	101300	366316500	53700	53700	53700	53700	1
512	20231124	101200	366262800	53700	53700	53700	53700	198
513	20231124	101100	355630200	53700	53600	53700	53600	70
514	20231124	101000	351877700	53600	53600	53600	53600	10
515	20231124	100900	351341700	53600	53600	53600	53600	0
516	20231124	100800	351341700	53600	53600	53600	53600	0
517	20231124	100700	351341700	53600	53600	53600	53600	0
518	20231124	100600	351341700	53600	53600	53600	53600	58
519	20231124	100500	348232900	53500	53500	53500	53500	90
520	20231124	100400	343417900	53700	53700	53700	53600	940
521	20231124	100300	292981200	53800	53800	53800	53800	424
522	20231124	100200	270170000	53800	53800	53800	53800	1
523	20231124	100100	270116200	53800	53800	53800	53800	0
524	20231124	100000	270116200	53800	53800	53800	53800	4
525	20231124	095900	269901000	53800	53800	53800	53800	0
526	20231124	095800	269901000	53800	53800	53800	53800	34
527	20231124	095700	268071800	53800	53700	53800	53700	27
528	20231124	095600	266619400	53800	53800	53800	53800	0
529	20231124	095500	266619400	53800	53900	53900	53800	220
530	20231124	095400	254773700	53900	53900	53900	53900	0
531	20231124	095300	254773700	53900	54000	54000	53900	15
532	20231124	095200	253964200	54000	54000	54000	54000	0
533	20231124	095100	253964200	54000	54000	54000	54000	12
534	20231124	095000	253316200	54000	54000	54000	54000	24
535	20231124	094900	252020200	54000	54000	54000	54000	0
536	20231124	094800	252020200	54000	54000	54000	54000	0
537	20231124	094700	252020200	54000	54000	54000	54000	0
538	20231124	094600	252020200	54000	54000	54000	54000	76
539	20231124	094500	247916200	54000	54000	54000	54000	1
540	20231124	094400	247862200	54100	54000	54100	54000	13
541	20231124	094300	247159800	54000	54000	54000	54000	150
542	20231124	094200	239059800	54100	54100	54100	54100	5
543	20231124	094100	238789300	54100	54100	54100	54100	2
544	20231124	094000	238681100	54100	54100	54100	54100	0
545	20231124	093900	238681100	54100	54100	54100	54100	2
546	20231124	093800	238572900	54100	54100	54100	54100	4
547	20231124	093700	238356500	54100	54100	54100	54100	102
548	20231124	093600	232838300	54100	54000	54100	54000	73
549	20231124	093500	228896000	54100	54100	54100	54100	10
550	20231124	093400	228355000	54200	54100	54200	54000	1007
551	20231124	093300	173967100	54200	54200	54200	54200	3
552	20231124	093200	173804500	54100	54000	54200	54000	860
553	20231124	093100	127343900	54100	54200	54200	53900	801
554	20231124	093000	84145500	54200	54100	54200	54100	49
555	20231124	092900	81494300	54100	54000	54100	53900	22
556	20231124	092800	80305600	54000	54100	54100	54000	32
557	20231124	092700	78577400	54200	54100	54200	54100	90
558	20231124	092600	73707700	54100	54000	54100	54000	89
559	20231124	092500	68901200	54000	53800	54000	53800	29
560	20231124	092400	67340300	53800	53800	53800	53800	60
561	20231124	092300	64112300	53800	53800	53800	53800	5
562	20231124	092200	63843300	53800	53800	53800	53800	5
563	20231124	092100	63574300	53800	53800	53800	53800	40
564	20231124	092000	61422300	53700	53800	53800	53700	257
565	20231124	091900	47602800	53900	53900	53900	53900	16
566	20231124	091800	46740400	53900	53900	53900	53900	43
567	20231124	091700	44422700	54000	54100	54100	54000	30
568	20231124	091600	42799800	54100	54000	54200	54000	364
569	20231124	091500	23129400	54000	54000	54000	54000	21
570	20231124	091400	21995400	54000	53800	54000	53800	23
571	20231124	091300	20756400	53700	53700	53700	53700	0
572	20231124	091200	20756400	53700	53700	53800	53700	34
573	20231124	091100	18930100	54000	54000	54000	54000	0
574	20231124	091000	18930100	54000	54000	54000	54000	2
575	20231124	090900	18822100	54000	53700	54000	53700	9
576	20231124	090800	18337900	53700	53700	53700	53700	3
577	20231124	090700	18176800	53700	53800	54000	53700	58
578	20231124	090600	15059400	54000	54000	54000	54000	0
579	20231124	090500	15059400	54000	53700	54000	53700	167
580	20231124	090400	6087300	53700	54000	54000	53700	12
581	20231124	090300	5442300	53700	53700	53700	53700	15
582	20231124	090200	4636800	53700	54000	54100	53700	19
583	20231124	090100	3615500	53700	53700	53700	53700	5
584	20231124	090000	3347000	54200	54400	54400	53700	62