KissMeData/004690/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	184300	1313707800	96100	96100	96100	96100	233
3	20231129	184200	1313707800	96100	96100	96100	96100	0
4	20231129	184100	1313707800	96100	96100	96100	96100	0
5	20231129	184000	1313707800	96100	96100	96100	96100	0
6	20231129	183900	1313707800	96100	96100	96100	96100	0
7	20231129	183800	1313707800	96100	96100	96100	96100	0
8	20231129	183700	1313707800	96100	96100	96100	96100	0
9	20231129	183600	1313707800	96100	96100	96100	96100	0
10	20231129	183500	1313707800	96100	96100	96100	96100	0
11	20231129	183400	1313707800	96100	96100	96100	96100	0
12	20231129	183300	1313707800	96100	96100	96100	96100	0
13	20231129	183200	1313707800	96100	96100	96100	96100	0
14	20231129	183100	1313707800	96100	96100	96100	96100	0
15	20231129	183000	1313707800	96100	96100	96100	96100	0
16	20231129	182900	1313707800	96100	96100	96100	96100	0
17	20231129	182800	1313707800	96100	96100	96100	96100	0
18	20231129	182700	1313707800	96100	96100	96100	96100	0
19	20231129	182600	1313707800	96100	96100	96100	96100	0
20	20231129	182500	1313707800	96100	96100	96100	96100	0
21	20231129	182400	1313707800	96100	96100	96100	96100	0
22	20231129	182300	1313707800	96100	96100	96100	96100	0
23	20231129	182200	1313707800	96100	96100	96100	96100	0
24	20231129	182100	1313707800	96100	96100	96100	96100	0
25	20231129	182000	1313707800	96100	96100	96100	96100	0
26	20231129	181900	1313707800	96100	96100	96100	96100	0
27	20231129	181800	1313707800	96100	96100	96100	96100	0
28	20231129	181700	1313707800	96100	96100	96100	96100	0
29	20231129	181600	1313707800	96100	96100	96100	96100	0
30	20231129	181500	1313707800	96100	96100	96100	96100	0
31	20231129	181400	1313707800	96100	96100	96100	96100	0
32	20231129	181300	1313707800	96100	96100	96100	96100	233
33	20231129	181200	1313707800	96100	96100	96100	96100	0
34	20231129	181100	1313707800	96100	96100	96100	96100	0
35	20231129	181000	1313707800	96100	96100	96100	96100	0
36	20231129	180900	1313707800	96100	96100	96100	96100	0
37	20231129	180800	1313707800	96100	96100	96100	96100	0
38	20231129	180700	1313707800	96100	96100	96100	96100	0
39	20231129	180600	1313707800	96100	96100	96100	96100	0
40	20231129	180500	1313707800	96100	96100	96100	96100	0
41	20231129	180400	1313707800	96100	96100	96100	96100	0
42	20231129	180300	1313707800	96100	96100	96100	96100	0
43	20231129	180200	1313707800	96100	96100	96100	96100	0
44	20231129	180100	1313707800	96100	96100	96100	96100	0
45	20231129	180000	1313707800	96100	96100	96100	96100	0
46	20231129	175900	1313707800	96100	96100	96100	96100	0
47	20231129	175800	1313707800	96100	96100	96100	96100	0
48	20231129	175700	1313707800	96100	96100	96100	96100	0
49	20231129	175600	1313707800	96100	96100	96100	96100	0
50	20231129	175500	1313707800	96100	96100	96100	96100	0
51	20231129	175400	1313707800	96100	96100	96100	96100	0
52	20231129	175300	1313707800	96100	96100	96100	96100	0
53	20231129	175200	1313707800	96100	96100	96100	96100	0
54	20231129	175100	1313707800	96100	96100	96100	96100	0
55	20231129	175000	1313707800	96100	96100	96100	96100	0
56	20231129	174900	1313707800	96100	96100	96100	96100	0
57	20231129	174800	1313707800	96100	96100	96100	96100	0
58	20231129	174700	1313707800	96100	96100	96100	96100	0
59	20231129	174600	1313707800	96100	96100	96100	96100	0
60	20231129	174500	1313707800	96100	96100	96100	96100	0
61	20231129	174400	1313707800	96100	96100	96100	96100	0
62	20231129	174300	1313707800	96100	96100	96100	96100	233
63	20231129	174200	1313707800	96100	96100	96100	96100	0
64	20231129	174100	1313707800	96100	96100	96100	96100	0
65	20231129	174000	1313707800	96100	96100	96100	96100	0
66	20231129	173900	1313707800	96100	96100	96100	96100	0
67	20231129	173800	1313707800	96100	96100	96100	96100	0
68	20231129	173700	1313707800	96100	96100	96100	96100	0
69	20231129	173600	1313707800	96100	96100	96100	96100	0
70	20231129	173500	1313707800	96100	96100	96100	96100	0
71	20231129	173400	1313707800	96100	96100	96100	96100	0
72	20231129	173300	1313707800	96100	96100	96100	96100	0
73	20231129	173200	1313707800	96100	96100	96100	96100	0
74	20231129	173100	1313707800	96100	96100	96100	96100	0
75	20231129	173000	1313707800	96100	96100	96100	96100	0
76	20231129	172900	1313707800	96100	96100	96100	96100	0
77	20231129	172800	1313707800	96100	96100	96100	96100	0
78	20231129	172700	1313707800	96100	96100	96100	96100	0
79	20231129	172600	1313707800	96100	96100	96100	96100	0
80	20231129	172500	1313707800	96100	96100	96100	96100	0
81	20231129	172400	1313707800	96100	96100	96100	96100	0
82	20231129	172300	1313707800	96100	96100	96100	96100	0
83	20231129	172200	1313707800	96100	96100	96100	96100	0
84	20231129	172100	1313707800	96100	96100	96100	96100	0
85	20231129	172000	1313707800	96100	96100	96100	96100	0
86	20231129	171900	1313707800	96100	96100	96100	96100	0
87	20231129	171800	1313707800	96100	96100	96100	96100	0
88	20231129	171700	1313707800	96100	96100	96100	96100	0
89	20231129	171600	1313707800	96100	96100	96100	96100	0
90	20231129	171500	1313707800	96100	96100	96100	96100	0
91	20231129	171400	1313707800	96100	96100	96100	96100	0
92	20231129	171300	1313707800	96100	96100	96100	96100	233
93	20231129	171200	1313707800	96100	96100	96100	96100	0
94	20231129	171100	1313707800	96100	96100	96100	96100	0
95	20231129	171000	1313707800	96100	96100	96100	96100	0
96	20231129	170900	1313707800	96100	96100	96100	96100	0
97	20231129	170800	1313707800	96100	96100	96100	96100	0
98	20231129	170700	1313707800	96100	96100	96100	96100	0
99	20231129	170600	1313707800	96100	96100	96100	96100	0
100	20231129	170500	1313707800	96100	96100	96100	96100	0
101	20231129	170400	1313707800	96100	96100	96100	96100	0
102	20231129	170300	1313707800	96100	96100	96100	96100	0
103	20231129	170200	1313707800	96100	96100	96100	96100	0
104	20231129	170100	1313707800	96100	96100	96100	96100	0
105	20231129	170000	1313707800	96100	96100	96100	96100	0
106	20231129	165900	1313707800	96100	96100	96100	96100	0
107	20231129	165800	1313707800	96100	96100	96100	96100	0
108	20231129	165700	1313707800	96100	96100	96100	96100	0
109	20231129	165600	1313707800	96100	96100	96100	96100	0
110	20231129	165500	1313707800	96100	96100	96100	96100	0
111	20231129	165400	1313707800	96100	96100	96100	96100	0
112	20231129	165300	1313707800	96100	96100	96100	96100	0
113	20231129	165200	1313707800	96100	96100	96100	96100	0
114	20231129	165100	1313707800	96100	96100	96100	96100	0
115	20231129	165000	1313707800	96100	96100	96100	96100	0
116	20231129	164900	1313707800	96100	96100	96100	96100	0
117	20231129	164800	1313707800	96100	96100	96100	96100	0
118	20231129	164700	1313707800	96100	96100	96100	96100	0
119	20231129	164600	1313707800	96100	96100	96100	96100	0
120	20231129	164500	1313707800	96100	96100	96100	96100	0
121	20231129	164400	1313707800	96100	96100	96100	96100	0
122	20231129	164300	1313707800	96100	96100	96100	96100	233
123	20231129	164200	1313707800	96100	96100	96100	96100	0
124	20231129	164100	1313707800	96100	96100	96100	96100	0
125	20231129	164000	1313707800	96100	96100	96100	96100	0
126	20231129	163900	1313707800	96100	96100	96100	96100	0
127	20231129	163800	1313707800	96100	96100	96100	96100	0
128	20231129	163700	1313707800	96100	96100	96100	96100	0
129	20231129	163600	1313707800	96100	96100	96100	96100	0
130	20231129	163500	1313707800	96100	96100	96100	96100	0
131	20231129	163400	1313707800	96100	96100	96100	96100	0
132	20231129	163300	1313707800	96100	96100	96100	96100	0
133	20231129	163200	1313707800	96100	96100	96100	96100	0
134	20231129	163100	1313707800	96100	96100	96100	96100	0
135	20231129	163000	1313707800	96100	96100	96100	96100	0
136	20231129	162900	1313707800	96100	96100	96100	96100	0
137	20231129	162800	1313707800	96100	96100	96100	96100	0
138	20231129	162700	1313707800	96100	96100	96100	96100	0
139	20231129	162600	1313707800	96100	96100	96100	96100	0
140	20231129	162500	1313707800	96100	96100	96100	96100	0
141	20231129	162400	1313707800	96100	96100	96100	96100	0
142	20231129	162300	1313707800	96100	96100	96100	96100	0
143	20231129	162200	1313707800	96100	96100	96100	96100	0
144	20231129	162100	1313707800	96100	96100	96100	96100	0
145	20231129	162000	1313707800	96100	96100	96100	96100	0
146	20231129	161900	1313707800	96100	96100	96100	96100	0
147	20231129	161800	1313707800	96100	96100	96100	96100	0
148	20231129	161700	1313707800	96100	96100	96100	96100	0
149	20231129	161600	1313707800	96100	96100	96100	96100	0
150	20231129	161500	1313707800	96100	96100	96100	96100	0
151	20231129	161400	1313707800	96100	96100	96100	96100	0
152	20231129	161300	1313707800	96100	96100	96100	96100	233
153	20231129	161200	1313707800	96100	96100	96100	96100	0
154	20231129	161100	1313707800	96100	96100	96100	96100	0
155	20231129	161000	1313707800	96100	96100	96100	96100	0
156	20231129	160900	1313707800	96100	96100	96100	96100	0
157	20231129	160800	1313707800	96100	96100	96100	96100	0
158	20231129	160700	1313707800	96100	96100	96100	96100	0
159	20231129	160600	1313707800	96100	96100	96100	96100	0
160	20231129	160500	1313707800	96100	96100	96100	96100	0
161	20231129	160400	1313707800	96100	96100	96100	96100	0
162	20231129	160300	1313707800	96100	96100	96100	96100	0
163	20231129	160200	1313707800	96100	96100	96100	96100	0
164	20231129	160100	1313707800	96100	96100	96100	96100	0
165	20231129	160000	1313707800	96100	96100	96100	96100	0
166	20231129	155900	1313707800	96100	96100	96100	96100	0
167	20231129	155800	1313707800	96100	96100	96100	96100	0
168	20231129	155700	1313707800	96100	96100	96100	96100	0
169	20231129	155600	1313707800	96100	96100	96100	96100	0
170	20231129	155500	1313707800	96100	96100	96100	96100	0
171	20231129	155400	1313707800	96100	96100	96100	96100	0
172	20231129	155300	1313707800	96100	96100	96100	96100	0
173	20231129	155200	1313707800	96100	96100	96100	96100	0
174	20231129	155100	1313707800	96100	96100	96100	96100	0
175	20231129	155000	1313707800	96100	96100	96100	96100	0
176	20231129	154900	1313707800	96100	96100	96100	96100	0
177	20231129	154800	1313707800	96100	96100	96100	96100	0
178	20231129	154700	1313707800	96100	96100	96100	96100	0
179	20231129	154600	1313707800	96100	96100	96100	96100	0
180	20231129	154500	1313707800	96100	96100	96100	96100	0
181	20231129	154400	1313707800	96100	96100	96100	96100	0
182	20231129	154300	1313707800	96100	96100	96100	96100	233
183	20231129	154200	1313707800	96100	96100	96100	96100	0
184	20231129	154100	1313707800	96100	96100	96100	96100	0
185	20231129	154000	1313707800	96100	96100	96100	96100	0
186	20231129	153900	1313707800	96100	96100	96100	96100	0
187	20231129	153800	1313707800	96100	96100	96100	96100	0
188	20231129	153700	1313707800	96100	96100	96100	96100	0
189	20231129	153600	1313707800	96100	96100	96100	96100	0
190	20231129	153500	1313707800	96100	96100	96100	96100	0
191	20231129	153400	1313707800	96100	96100	96100	96100	0
192	20231129	153300	1313707800	96100	96100	96100	96100	0
193	20231129	153200	1313707800	96100	96100	96100	96100	0
194	20231129	153100	1313707800	96100	96100	96100	96100	0
195	20231129	153000	1313707800	96100	96100	96100	96100	233
196	20231129	152900	1291316500	96300	96300	96300	96300	0
197	20231129	152800	1291316500	96300	96300	96300	96300	0
198	20231129	152700	1291316500	96300	96300	96300	96300	0
199	20231129	152600	1291316500	96300	96300	96300	96300	0
200	20231129	152500	1291316500	96300	96300	96300	96300	0
201	20231129	152400	1291316500	96300	96300	96300	96300	0
202	20231129	152300	1291316500	96300	96300	96300	96300	0
203	20231129	152200	1291316500	96300	96300	96300	96300	0
204	20231129	152100	1291316500	96300	96300	96300	96300	0
205	20231129	152000	1291316500	96300	96300	96300	96300	0
206	20231129	151900	1291316500	96300	96200	96300	96100	35
207	20231129	151800	1287949300	96200	96200	96200	96100	19
208	20231129	151700	1286122600	96200	96300	96300	96100	52
209	20231129	151600	1281122900	96100	96300	96300	96100	38
210	20231129	151500	1277468900	96200	96200	96300	96100	64
211	20231129	151400	1271316100	96100	96100	96100	96100	1
212	20231129	151300	1271220000	96100	96200	96300	96100	11
213	20231129	151200	1270162100	96100	96100	96100	96100	8
214	20231129	151100	1269393300	96200	96200	96200	96100	91
215	20231129	151000	1260641400	96200	96300	96300	96100	112
216	20231129	150900	1249872200	96200	96200	96300	96200	21
217	20231129	150800	1247851800	96300	96400	96400	96200	10
218	20231129	150700	1246888900	96200	96300	96300	96200	269
219	20231129	150600	1220994900	96300	96200	96400	96200	10
220	20231129	150500	1220031700	96200	96400	96400	96200	3
221	20231129	150400	1219742900	96400	96200	96400	96200	6
222	20231129	150300	1219165100	96400	96400	96400	96400	4
223	20231129	150200	1218779500	96300	96300	96300	96300	2
224	20231129	150100	1218586900	96500	96500	96500	96300	7
225	20231129	150000	1217911600	96200	96200	96200	96200	1
226	20231129	145900	1217815400	96500	96200	96500	96200	10
227	20231129	145800	1216851900	96200	96200	96200	96200	0
228	20231129	145700	1216851900	96200	96200	96200	96200	0
229	20231129	145600	1216851900	96200	96300	96400	96100	237
230	20231129	145500	1194022100	96200	96200	96200	96200	57
231	20231129	145400	1188538700	96300	96300	96300	96300	4
232	20231129	145300	1188153500	96300	96300	96300	96300	0
233	20231129	145200	1188153500	96300	96200	96300	96200	6
234	20231129	145100	1187576000	96100	96100	96100	96100	1
235	20231129	145000	1187479900	96200	96100	96200	96100	37
236	20231129	144900	1183923800	96200	96300	96600	96200	261
237	20231129	144800	1158784400	96200	96200	96200	96200	4
238	20231129	144700	1158399600	96300	96300	96300	96200	135
239	20231129	144600	1145400400	96300	96300	96300	96300	0
240	20231129	144500	1145400400	96300	96300	96400	96300	7
241	20231129	144400	1144725900	96400	96400	96400	96400	5
242	20231129	144300	1144243900	96400	96400	96400	96400	3
243	20231129	144200	1143954700	96200	96200	96200	96200	7
244	20231129	144100	1143281300	96200	96100	96200	96100	3
245	20231129	144000	1142992800	96100	96200	96300	96100	48
246	20231129	143900	1138378300	96200	96200	96200	96200	2
247	20231129	143800	1138185900	96100	96200	96200	96100	22
248	20231129	143700	1136071400	96100	96200	96200	96100	28
249	20231129	143600	1133380200	96100	96300	96300	96100	138
250	20231129	143500	1120093800	96400	96300	96400	96300	111
251	20231129	143400	1109393500	96200	96200	96200	96200	1
252	20231129	143300	1109297300	96300	96300	96300	96200	62
253	20231129	143200	1103331300	96300	96300	96400	96300	4
254	20231129	143100	1102946000	96300	96300	96300	96200	27
255	20231129	143000	1100346400	96200	96200	96200	96200	1
256	20231129	142900	1100250200	96100	96100	96100	96100	0
257	20231129	142800	1100250200	96100	96200	96200	96100	4
258	20231129	142700	1099865500	96100	96100	96100	96000	118
259	20231129	142600	1088536600	96000	96300	96300	96000	107
260	20231129	142500	1078254000	96200	96400	96400	96200	6
261	20231129	142400	1077676600	96300	96200	96300	96100	233
262	20231129	142300	1055260600	96300	96200	96300	96100	155
263	20231129	142200	1040360400	96200	96500	96500	96200	426
264	20231129	142100	999350700	96400	96400	96400	96400	0
265	20231129	142000	999350700	96400	96400	96400	96400	5
266	20231129	141900	998868700	96500	96400	96500	96400	6
267	20231129	141800	998290200	96400	96400	96400	96300	11
268	20231129	141700	997230200	96300	96400	96500	96300	31
269	20231129	141600	994243500	96300	96600	96600	96300	210
270	20231129	141500	974003700	96500	96500	96500	96500	124
271	20231129	141400	962037700	96500	96600	96600	96500	9
272	20231129	141300	961168700	96600	96600	96600	96600	1
273	20231129	141200	961072100	96600	96600	96600	96600	5
274	20231129	141100	960589100	96500	96600	96600	96500	85
275	20231129	141000	952385900	96700	96700	96700	96700	3
276	20231129	140900	952095800	96500	96500	96500	96500	0
277	20231129	140800	952095800	96500	96500	96500	96500	1
278	20231129	140700	951999300	96600	96400	96600	96400	11
279	20231129	140600	950937100	96600	96200	96600	96200	36
280	20231129	140500	947465700	96200	96700	96700	96200	1121
281	20231129	140400	839316400	96700	96800	96800	96700	66
282	20231129	140300	832931300	96700	96700	96800	96700	84
283	20231129	140200	824807000	96700	96900	96900	96700	119
284	20231129	140100	813285000	96800	96800	96800	96800	0
285	20231129	140000	813285000	96800	96900	96900	96800	6
286	20231129	135900	812703700	96800	96800	96800	96800	61
287	20231129	135800	806798900	96900	97000	97000	96800	437
288	20231129	135700	764424200	97100	97100	97100	97100	0
289	20231129	135600	764424200	97100	97000	97200	97000	15
290	20231129	135500	762966800	97100	97000	97100	97000	7
291	20231129	135400	762287500	97000	97000	97000	97000	73
292	20231129	135300	755206500	97000	97100	97200	97000	206
293	20231129	135200	735204700	97100	97100	97100	97100	0
294	20231129	135100	735204700	97100	97300	97500	97100	656
295	20231129	135000	671459200	97300	97300	97300	97300	13
296	20231129	134900	670194300	97300	97300	97300	97300	0
297	20231129	134800	670194300	97300	97300	97300	97300	11
298	20231129	134700	669124000	97300	97300	97300	97300	0
299	20231129	134600	669124000	97300	97300	97300	97300	4
300	20231129	134500	668734800	97300	97300	97300	97300	2
301	20231129	134400	668540200	97300	97300	97300	97300	0
302	20231129	134300	668540200	97300	97300	97300	97300	0
303	20231129	134200	668540200	97300	97300	97300	97300	0
304	20231129	134100	668540200	97300	97300	97300	97300	0
305	20231129	134000	668540200	97300	97300	97300	97300	0
306	20231129	133900	668540200	97300	97300	97300	97300	1
307	20231129	133800	668442900	97300	97300	97300	97300	7
308	20231129	133700	667761800	97100	97100	97100	97100	0
309	20231129	133600	667761800	97100	97100	97100	97100	3
310	20231129	133500	667470500	97300	97300	97300	97300	0
311	20231129	133400	667470500	97300	97300	97300	97300	0
312	20231129	133300	667470500	97300	97300	97300	97300	0
313	20231129	133200	667470500	97300	97300	97300	97300	0
314	20231129	133100	667470500	97300	97300	97300	97300	0
315	20231129	133000	667470500	97300	97300	97300	97300	0
316	20231129	132900	667470500	97300	97200	97300	97200	18
317	20231129	132800	665720700	97100	97100	97100	97100	4
318	20231129	132700	665332300	97500	97500	97500	97500	8
319	20231129	132600	664552300	97100	97100	97100	97100	8
320	20231129	132500	663775500	97100	97100	97100	97100	17
321	20231129	132400	662124800	97100	97100	97100	97100	0
322	20231129	132300	662124800	97100	97100	97100	97100	17
323	20231129	132200	660474100	97100	97100	97100	97100	0
324	20231129	132100	660474100	97100	97100	97100	97100	0
325	20231129	132000	660474100	97100	97100	97100	97100	231
326	20231129	131900	638044000	97100	97100	97100	97100	0
327	20231129	131800	638044000	97100	97100	97100	97100	2
328	20231129	131700	637849800	97100	97100	97100	97100	1
329	20231129	131600	637752700	97100	97100	97100	97100	138
330	20231129	131500	624352900	97100	97100	97100	97100	0
331	20231129	131400	624352900	97100	97100	97100	97100	0
332	20231129	131300	624352900	97100	97100	97100	97100	1
333	20231129	131200	624255800	97100	97100	97100	97100	5
334	20231129	131100	623770300	97100	97100	97100	97100	0
335	20231129	131000	623770300	97100	97100	97100	97100	8
336	20231129	130900	622993500	97100	97200	97200	97100	445
337	20231129	130800	579774400	97200	97200	97200	97200	12
338	20231129	130700	578608000	97200	97200	97200	97200	6
339	20231129	130600	578024800	97200	97200	97200	97200	0
340	20231129	130500	578024800	97200	97200	97200	97200	0
341	20231129	130400	578024800	97200	97200	97200	97200	1
342	20231129	130300	577927600	97200	97200	97200	97200	0
343	20231129	130200	577927600	97200	97200	97200	97200	1
344	20231129	130100	577830400	97200	97200	97200	97200	4
345	20231129	130000	577441600	97200	97500	97500	97200	3
346	20231129	125900	577149400	97200	97200	97200	97200	0
347	20231129	125800	577149400	97200	97200	97200	97200	6
348	20231129	125700	576566200	97200	97200	97200	97200	20
349	20231129	125600	574622200	97200	97200	97200	97200	0
350	20231129	125500	574622200	97200	97200	97200	97200	32
351	20231129	125400	571511800	97300	97300	97300	97300	94
352	20231129	125300	562365600	97300	97300	97300	97300	0
353	20231129	125200	562365600	97300	97300	97300	97300	10
354	20231129	125100	561392600	97300	97500	97500	97300	21
355	20231129	125000	559347500	97300	97300	97300	97300	10
356	20231129	124900	558374500	97300	97300	97300	97300	0
357	20231129	124800	558374500	97300	97300	97300	97300	0
358	20231129	124700	558374500	97300	97300	97300	97300	0
359	20231129	124600	558374500	97300	97300	97300	97300	0
360	20231129	124500	558374500	97300	97300	97300	97300	0
361	20231129	124400	558374500	97300	97300	97300	97300	31
362	20231129	124300	555358200	97300	97300	97300	97300	0
363	20231129	124200	555358200	97300	97300	97300	97300	50
364	20231129	124100	550493200	97300	97300	97300	97300	4
365	20231129	124000	550104000	97300	97300	97300	97300	3
366	20231129	123900	549812100	97300	97300	97300	97300	7
367	20231129	123800	549131000	97300	97300	97300	97300	9
368	20231129	123700	548255300	97400	97300	97400	97300	24
369	20231129	123600	545920000	97300	97300	97300	97300	0
370	20231129	123500	545920000	97300	97300	97300	97300	33
371	20231129	123400	542709100	97400	97400	97400	97400	0
372	20231129	123300	542709100	97400	97400	97400	97400	0
373	20231129	123200	542709100	97400	97400	97400	97400	0
374	20231129	123100	542709100	97400	97400	97400	97400	21
375	20231129	123000	540663700	97400	97500	97500	97400	5
376	20231129	122900	540176300	97400	97400	97400	97400	0
377	20231129	122800	540176300	97400	97400	97400	97400	1
378	20231129	122700	540078900	97500	97500	97500	97500	0
379	20231129	122600	540078900	97500	97500	97500	97500	0
380	20231129	122500	540078900	97500	97500	97500	97500	8
381	20231129	122400	539298900	97500	97500	97500	97500	18
382	20231129	122300	537543900	97500	97500	97500	97500	11
383	20231129	122200	536471400	97500	97400	97500	97400	24
384	20231129	122100	534132500	97400	97400	97400	97400	4
385	20231129	122000	533742900	97400	97400	97400	97400	35
386	20231129	121900	530333900	97400	97400	97400	97400	1
387	20231129	121800	530236500	97500	97400	97600	97400	288
388	20231129	121700	502154700	97400	97400	97400	97400	1
389	20231129	121600	502057300	97400	97400	97400	97400	0
390	20231129	121500	502057300	97400	97400	97400	97300	24
391	20231129	121400	499720400	97200	97400	97400	97200	17
392	20231129	121300	498067600	97400	97400	97400	97400	0
393	20231129	121200	498067600	97400	97400	97400	97400	0
394	20231129	121100	498067600	97400	97400	97400	97400	0
395	20231129	121000	498067600	97400	97400	97400	97400	0
396	20231129	120900	498067600	97400	97400	97400	97400	0
397	20231129	120800	498067600	97400	97400	97400	97400	0
398	20231129	120700	498067600	97400	97400	97400	97400	0
399	20231129	120600	498067600	97400	97400	97400	97400	0
400	20231129	120500	498067600	97400	97400	97400	97400	0
401	20231129	120400	498067600	97400	97400	97400	97400	0
402	20231129	120300	498067600	97400	97400	97400	97400	0
403	20231129	120200	498067600	97400	97400	97400	97400	0
404	20231129	120100	498067600	97400	97400	97400	97400	0
405	20231129	120000	498067600	97400	97400	97400	97200	15
406	20231129	115900	496607400	97200	97200	97200	97200	0
407	20231129	115800	496607400	97200	97200	97200	97200	19
408	20231129	115700	494760600	97400	97400	97400	97400	0
409	20231129	115600	494760600	97400	97400	97400	97400	0
410	20231129	115500	494760600	97400	97400	97400	97400	0
411	20231129	115400	494760600	97400	97400	97400	97400	0
412	20231129	115300	494760600	97400	97400	97400	97400	8
413	20231129	115200	493981400	97300	97300	97300	97300	1
414	20231129	115100	493884100	97400	97400	97400	97400	0
415	20231129	115000	493884100	97400	97400	97400	97400	0
416	20231129	114900	493884100	97400	97400	97400	97400	0
417	20231129	114800	493884100	97400	97400	97400	97400	0
418	20231129	114700	493884100	97400	97400	97400	97400	1
419	20231129	114600	493786700	97100	97300	97300	97100	44
420	20231129	114500	489507100	97300	97300	97300	97300	1
421	20231129	114400	489409800	97400	97400	97400	97400	10
422	20231129	114300	488435800	97300	97300	97300	97300	12
423	20231129	114200	487268200	97300	97300	97300	97300	0
424	20231129	114100	487268200	97300	97300	97300	97300	1
425	20231129	114000	487170900	97300	97300	97300	97300	0
426	20231129	113900	487170900	97300	97300	97300	97300	71
427	20231129	113800	480262600	97200	97200	97200	97200	0
428	20231129	113700	480262600	97200	97200	97200	97200	20
429	20231129	113600	478318600	97200	97200	97200	97200	0
430	20231129	113500	478318600	97200	97200	97200	97200	0
431	20231129	113400	478318600	97200	97200	97200	97200	0
432	20231129	113300	478318600	97200	97200	97200	97200	0
433	20231129	113200	478318600	97200	97200	97200	97200	0
434	20231129	113100	478318600	97200	97200	97200	97200	0
435	20231129	113000	478318600	97200	97200	97200	97200	10
436	20231129	112900	477346600	97200	97300	97300	97200	18
437	20231129	112800	475596500	97400	97400	97400	97400	7
438	20231129	112700	474914700	97400	97400	97400	97400	0
439	20231129	112600	474914700	97400	97400	97400	97400	0
440	20231129	112500	474914700	97400	97400	97400	97400	0
441	20231129	112400	474914700	97400	97400	97400	97400	0
442	20231129	112300	474914700	97400	97400	97400	97400	0
443	20231129	112200	474914700	97400	97400	97400	97400	80
444	20231129	112100	467122700	97100	97100	97100	97100	6
445	20231129	112000	466540100	97400	97100	97400	97000	274
446	20231129	111900	439916500	97100	97100	97100	97100	0
447	20231129	111800	439916500	97100	97100	97100	97100	0
448	20231129	111700	439916500	97100	97100	97100	97100	1
449	20231129	111600	439819400	97200	97200	97200	97200	0
450	20231129	111500	439819400	97200	97200	97200	97200	2
451	20231129	111400	439625000	97100	97100	97100	97100	0
452	20231129	111300	439625000	97100	97100	97100	97100	0
453	20231129	111200	439625000	97100	97100	97100	97100	1
454	20231129	111100	439527900	97100	97200	97200	97100	103
455	20231129	111000	429519100	97200	97300	97300	97200	64
456	20231129	110900	423292100	97300	97300	97300	97300	2
457	20231129	110800	423097500	97400	97400	97400	97400	0
458	20231129	110700	423097500	97400	97400	97400	97400	3
459	20231129	110600	422805300	97400	97400	97400	97400	0
460	20231129	110500	422805300	97400	97400	97400	97400	11
461	20231129	110400	421733900	97400	97400	97400	97400	4
462	20231129	110300	421344300	97400	97400	97400	97400	0
463	20231129	110200	421344300	97400	97400	97400	97400	1
464	20231129	110100	421246900	97400	97400	97400	97400	2
465	20231129	110000	421052100	97400	97500	97500	97400	12
466	20231129	105900	419883100	97400	97400	97400	97400	69
467	20231129	105800	413162500	97300	97300	97300	97300	61
468	20231129	105700	407227200	97300	97300	97300	97300	0
469	20231129	105600	407227200	97300	97300	97300	97300	16
470	20231129	105500	405670400	97100	97100	97100	97100	0
471	20231129	105400	405670400	97100	97100	97100	97100	0
472	20231129	105300	405670400	97100	97100	97100	97100	0
473	20231129	105200	405670400	97100	97100	97100	97100	0
474	20231129	105100	405670400	97100	97100	97100	97100	0
475	20231129	105000	405670400	97100	97100	97100	97100	5
476	20231129	104900	405184900	97000	97000	97000	97000	0
477	20231129	104800	405184900	97000	97000	97000	97000	0
478	20231129	104700	405184900	97000	97100	97100	97000	95
479	20231129	104600	395969500	97000	97100	97100	97000	10
480	20231129	104500	394999000	97100	97100	97100	97100	103
481	20231129	104400	384997700	97100	97100	97100	97100	0
482	20231129	104300	384997700	97100	97100	97100	97100	0
483	20231129	104200	384997700	97100	97100	97100	97100	51
484	20231129	104100	380045600	97100	97100	97100	97100	0
485	20231129	104000	380045600	97100	97100	97100	97100	0
486	20231129	103900	380045600	97100	97100	97100	97100	0
487	20231129	103800	380045600	97100	97100	97100	97100	3
488	20231129	103700	379754300	97000	97000	97000	97000	0
489	20231129	103600	379754300	97000	97000	97000	97000	0
490	20231129	103500	379754300	97000	97000	97000	97000	0
491	20231129	103400	379754300	97000	97300	97300	97000	3
492	20231129	103300	379463000	97000	97100	97100	97000	74
493	20231129	103200	372279600	97100	97100	97100	97100	2
494	20231129	103100	372085400	97300	97100	97300	97100	16
495	20231129	103000	370531600	97100	97100	97100	97100	44
496	20231129	102900	366259200	97000	97000	97000	97000	0
497	20231129	102800	366259200	97000	97100	97100	97000	52
498	20231129	102700	361210500	97100	97100	97100	97100	0
499	20231129	102600	361210500	97100	97100	97100	97100	34
500	20231129	102500	357909100	97100	97100	97100	97100	19
501	20231129	102400	356064200	97100	97100	97100	97100	40
502	20231129	102300	352180200	97100	97100	97100	97100	0
503	20231129	102200	352180200	97100	97100	97100	97100	4
504	20231129	102100	351791800	97100	97100	97100	97100	10
505	20231129	102000	350820800	97100	97100	97100	97100	5
506	20231129	101900	350335300	97100	97100	97100	97100	0
507	20231129	101800	350335300	97100	97100	97100	97100	27
508	20231129	101700	347713600	97100	97100	97100	97100	0
509	20231129	101600	347713600	97100	97100	97100	97100	1
510	20231129	101500	347616500	97100	97300	97300	97100	63
511	20231129	101400	341494400	97200	97200	97200	97200	3
512	20231129	101300	341202800	97100	97100	97100	97100	33
513	20231129	101200	337998500	97200	97200	97200	97200	32
514	20231129	101100	334888100	97500	97500	97500	97500	0
515	20231129	101000	334888100	97500	97500	97500	97500	0
516	20231129	100900	334888100	97500	97500	97500	97500	0
517	20231129	100800	334888100	97500	97500	97500	97500	0
518	20231129	100700	334888100	97500	97500	97500	97500	0
519	20231129	100600	334888100	97500	97500	97500	97500	1
520	20231129	100500	334790600	97500	97500	97500	97500	30
521	20231129	100400	331865600	97500	97400	97500	97400	8
522	20231129	100300	331085700	97500	97300	97500	97000	48
523	20231129	100200	326421300	97300	97300	97300	97100	216
524	20231129	100100	305440300	97300	97500	97500	97300	51
525	20231129	100000	300477800	97500	97300	97500	97300	2
526	20231129	095900	300283000	97200	97200	97200	97200	14
527	20231129	095800	298922200	97100	97100	97100	97100	0
528	20231129	095700	298922200	97100	97100	97100	97100	9
529	20231129	095600	298048300	97100	97500	97500	97100	171
530	20231129	095500	281404900	97500	97500	97500	97500	0
531	20231129	095400	281404900	97500	97500	97500	97500	0
532	20231129	095300	281404900	97500	97500	97500	97500	37
533	20231129	095200	277797400	97500	97500	97500	97500	39
534	20231129	095100	273994900	97600	97600	97600	97600	7
535	20231129	095000	273311700	97600	97600	97600	97600	24
536	20231129	094900	270969300	97700	97600	97700	97600	16
537	20231129	094800	269406600	97600	97600	97600	97600	4
538	20231129	094700	269016200	97500	97700	97700	97500	15
539	20231129	094600	267552900	97700	97500	97700	97400	57
540	20231129	094500	261999900	97500	97400	97700	97400	33
541	20231129	094400	258781900	97500	97500	97500	97500	26
542	20231129	094300	256246900	97500	97600	97600	97500	30
543	20231129	094200	253321800	97700	97600	97700	97600	116
544	20231129	094100	241999600	97700	97600	97700	97600	237
545	20231129	094000	218854700	97600	97700	97700	97600	37
546	20231129	093900	215242500	97700	97700	97700	97700	0
547	20231129	093800	215242500	97700	97700	97700	97700	5
548	20231129	093700	214754000	97800	97500	97800	97400	373
549	20231129	093600	178319300	97400	97300	97400	97300	2
550	20231129	093500	178124600	97500	97500	97500	97500	0
551	20231129	093400	178124600	97500	97500	97500	97500	10
552	20231129	093300	177149600	97500	97100	97500	97100	130
553	20231129	093200	164486400	97300	97300	97300	97300	66
554	20231129	093100	158064600	97100	97100	97100	97100	3
555	20231129	093000	157773300	97100	97200	97200	97100	57
556	20231129	092900	152236300	97000	97100	97100	97000	7
557	20231129	092800	151556800	97100	97100	97100	97100	1
558	20231129	092700	151459700	97200	97200	97200	97200	5
559	20231129	092600	150973700	97000	97000	97000	97000	0
560	20231129	092500	150973700	97000	97200	97200	97000	7
561	20231129	092400	150293700	97000	97000	97000	97000	35
562	20231129	092300	146898700	97000	97000	97000	97000	5
563	20231129	092200	146413700	97000	97000	97000	97000	0
564	20231129	092100	146413700	97000	97000	97000	97000	9
565	20231129	092000	145540700	97000	97000	97000	97000	61
566	20231129	091900	139623700	96800	97000	97000	96800	194
567	20231129	091800	120825600	96900	97100	97100	96900	265
568	20231129	091700	95134600	97100	97100	97100	97100	0
569	20231129	091600	95134600	97100	97100	97100	97100	20
570	20231129	091500	93192600	97000	97000	97000	97000	0
571	20231129	091400	93192600	97000	97000	97000	97000	6
572	20231129	091300	92610600	97000	97000	97000	97000	56
573	20231129	091200	87178600	97000	97000	97000	97000	58
574	20231129	091100	81552600	97000	97000	97000	97000	25
575	20231129	091000	79127600	97000	97100	97100	97000	2
576	20231129	090900	78933500	97100	97000	97300	97000	55
577	20231129	090800	73593400	97000	97000	97000	97000	20
578	20231129	090700	71653400	97000	97500	97500	97000	80
579	20231129	090600	63890000	97500	97500	97500	97500	31
580	20231129	090500	60867500	97000	97100	97100	97000	114
581	20231129	090400	49798400	96900	97100	97100	96900	211
582	20231129	090300	29339000	97100	97200	97200	97100	39
583	20231129	090200	25550500	97600	97600	97600	97600	0
584	20231129	090100	25550500	97600	97600	97600	97600	0
585	20231129	090000	25550500	97600	97700	97700	97100	262