KissMeData/004690/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184300	775740700	97500	97500	97500	97500	195
3	20231124	184200	775740700	97500	97500	97500	97500	0
4	20231124	184100	775740700	97500	97500	97500	97500	0
5	20231124	184000	775740700	97500	97500	97500	97500	0
6	20231124	183900	775740700	97500	97500	97500	97500	0
7	20231124	183800	775740700	97500	97500	97500	97500	0
8	20231124	183700	775740700	97500	97500	97500	97500	0
9	20231124	183600	775740700	97500	97500	97500	97500	0
10	20231124	183500	775740700	97500	97500	97500	97500	0
11	20231124	183400	775740700	97500	97500	97500	97500	0
12	20231124	183300	775740700	97500	97500	97500	97500	0
13	20231124	183200	775740700	97500	97500	97500	97500	0
14	20231124	183100	775740700	97500	97500	97500	97500	0
15	20231124	183000	775740700	97500	97500	97500	97500	0
16	20231124	182900	775740700	97500	97500	97500	97500	0
17	20231124	182800	775740700	97500	97500	97500	97500	0
18	20231124	182700	775740700	97500	97500	97500	97500	0
19	20231124	182600	775740700	97500	97500	97500	97500	0
20	20231124	182500	775740700	97500	97500	97500	97500	0
21	20231124	182400	775740700	97500	97500	97500	97500	0
22	20231124	182300	775740700	97500	97500	97500	97500	0
23	20231124	182200	775740700	97500	97500	97500	97500	0
24	20231124	182100	775740700	97500	97500	97500	97500	0
25	20231124	182000	775740700	97500	97500	97500	97500	0
26	20231124	181900	775740700	97500	97500	97500	97500	0
27	20231124	181800	775740700	97500	97500	97500	97500	0
28	20231124	181700	775740700	97500	97500	97500	97500	0
29	20231124	181600	775740700	97500	97500	97500	97500	0
30	20231124	181500	775740700	97500	97500	97500	97500	0
31	20231124	181400	775740700	97500	97500	97500	97500	0
32	20231124	181300	775740700	97500	97500	97500	97500	195
33	20231124	181200	775740700	97500	97500	97500	97500	0
34	20231124	181100	775740700	97500	97500	97500	97500	0
35	20231124	181000	775740700	97500	97500	97500	97500	0
36	20231124	180900	775740700	97500	97500	97500	97500	0
37	20231124	180800	775740700	97500	97500	97500	97500	0
38	20231124	180700	775740700	97500	97500	97500	97500	0
39	20231124	180600	775740700	97500	97500	97500	97500	0
40	20231124	180500	775740700	97500	97500	97500	97500	0
41	20231124	180400	775740700	97500	97500	97500	97500	0
42	20231124	180300	775740700	97500	97500	97500	97500	0
43	20231124	180200	775740700	97500	97500	97500	97500	0
44	20231124	180100	775740700	97500	97500	97500	97500	0
45	20231124	180000	775740700	97500	97500	97500	97500	0
46	20231124	175900	775740700	97500	97500	97500	97500	0
47	20231124	175800	775740700	97500	97500	97500	97500	0
48	20231124	175700	775740700	97500	97500	97500	97500	0
49	20231124	175600	775740700	97500	97500	97500	97500	0
50	20231124	175500	775740700	97500	97500	97500	97500	0
51	20231124	175400	775740700	97500	97500	97500	97500	0
52	20231124	175300	775740700	97500	97500	97500	97500	0
53	20231124	175200	775740700	97500	97500	97500	97500	0
54	20231124	175100	775740700	97500	97500	97500	97500	0
55	20231124	175000	775740700	97500	97500	97500	97500	0
56	20231124	174900	775740700	97500	97500	97500	97500	0
57	20231124	174800	775740700	97500	97500	97500	97500	0
58	20231124	174700	775740700	97500	97500	97500	97500	0
59	20231124	174600	775740700	97500	97500	97500	97500	0
60	20231124	174500	775740700	97500	97500	97500	97500	0
61	20231124	174400	775740700	97500	97500	97500	97500	0
62	20231124	174300	775740700	97500	97500	97500	97500	195
63	20231124	174200	775740700	97500	97500	97500	97500	0
64	20231124	174100	775740700	97500	97500	97500	97500	0
65	20231124	174000	775740700	97500	97500	97500	97500	0
66	20231124	173900	775740700	97500	97500	97500	97500	0
67	20231124	173800	775740700	97500	97500	97500	97500	0
68	20231124	173700	775740700	97500	97500	97500	97500	0
69	20231124	173600	775740700	97500	97500	97500	97500	0
70	20231124	173500	775740700	97500	97500	97500	97500	0
71	20231124	173400	775740700	97500	97500	97500	97500	0
72	20231124	173300	775740700	97500	97500	97500	97500	0
73	20231124	173200	775740700	97500	97500	97500	97500	0
74	20231124	173100	775740700	97500	97500	97500	97500	0
75	20231124	173000	775740700	97500	97500	97500	97500	0
76	20231124	172900	775740700	97500	97500	97500	97500	0
77	20231124	172800	775740700	97500	97500	97500	97500	0
78	20231124	172700	775740700	97500	97500	97500	97500	0
79	20231124	172600	775740700	97500	97500	97500	97500	0
80	20231124	172500	775740700	97500	97500	97500	97500	0
81	20231124	172400	775740700	97500	97500	97500	97500	0
82	20231124	172300	775740700	97500	97500	97500	97500	0
83	20231124	172200	775740700	97500	97500	97500	97500	0
84	20231124	172100	775740700	97500	97500	97500	97500	0
85	20231124	172000	775740700	97500	97500	97500	97500	0
86	20231124	171900	775740700	97500	97500	97500	97500	0
87	20231124	171800	775740700	97500	97500	97500	97500	0
88	20231124	171700	775740700	97500	97500	97500	97500	0
89	20231124	171600	775740700	97500	97500	97500	97500	0
90	20231124	171500	775740700	97500	97500	97500	97500	0
91	20231124	171400	775740700	97500	97500	97500	97500	0
92	20231124	171300	775740700	97500	97500	97500	97500	195
93	20231124	171200	775740700	97500	97500	97500	97500	0
94	20231124	171100	775740700	97500	97500	97500	97500	0
95	20231124	171000	775740700	97500	97500	97500	97500	0
96	20231124	170900	775740700	97500	97500	97500	97500	0
97	20231124	170800	775740700	97500	97500	97500	97500	0
98	20231124	170700	775740700	97500	97500	97500	97500	0
99	20231124	170600	775740700	97500	97500	97500	97500	0
100	20231124	170500	775740700	97500	97500	97500	97500	0
101	20231124	170400	775740700	97500	97500	97500	97500	0
102	20231124	170300	775740700	97500	97500	97500	97500	0
103	20231124	170200	775740700	97500	97500	97500	97500	0
104	20231124	170100	775740700	97500	97500	97500	97500	0
105	20231124	170000	775740700	97500	97500	97500	97500	0
106	20231124	165900	775740700	97500	97500	97500	97500	0
107	20231124	165800	775740700	97500	97500	97500	97500	0
108	20231124	165700	775740700	97500	97500	97500	97500	0
109	20231124	165600	775740700	97500	97500	97500	97500	0
110	20231124	165500	775740700	97500	97500	97500	97500	0
111	20231124	165400	775740700	97500	97500	97500	97500	0
112	20231124	165300	775740700	97500	97500	97500	97500	0
113	20231124	165200	775740700	97500	97500	97500	97500	0
114	20231124	165100	775740700	97500	97500	97500	97500	0
115	20231124	165000	775740700	97500	97500	97500	97500	0
116	20231124	164900	775740700	97500	97500	97500	97500	0
117	20231124	164800	775740700	97500	97500	97500	97500	0
118	20231124	164700	775740700	97500	97500	97500	97500	0
119	20231124	164600	775740700	97500	97500	97500	97500	0
120	20231124	164500	775740700	97500	97500	97500	97500	0
121	20231124	164400	775740700	97500	97500	97500	97500	0
122	20231124	164300	775740700	97500	97500	97500	97500	195
123	20231124	164200	775740700	97500	97500	97500	97500	0
124	20231124	164100	775740700	97500	97500	97500	97500	0
125	20231124	164000	775740700	97500	97500	97500	97500	0
126	20231124	163900	775740700	97500	97500	97500	97500	0
127	20231124	163800	775740700	97500	97500	97500	97500	0
128	20231124	163700	775740700	97500	97500	97500	97500	0
129	20231124	163600	775740700	97500	97500	97500	97500	0
130	20231124	163500	775740700	97500	97500	97500	97500	0
131	20231124	163400	775740700	97500	97500	97500	97500	0
132	20231124	163300	775740700	97500	97500	97500	97500	0
133	20231124	163200	775740700	97500	97500	97500	97500	0
134	20231124	163100	775740700	97500	97500	97500	97500	0
135	20231124	163000	775740700	97500	97500	97500	97500	0
136	20231124	162900	775740700	97500	97500	97500	97500	0
137	20231124	162800	775740700	97500	97500	97500	97500	0
138	20231124	162700	775740700	97500	97500	97500	97500	0
139	20231124	162600	775740700	97500	97500	97500	97500	0
140	20231124	162500	775740700	97500	97500	97500	97500	0
141	20231124	162400	775740700	97500	97500	97500	97500	0
142	20231124	162300	775740700	97500	97500	97500	97500	0
143	20231124	162200	775740700	97500	97500	97500	97500	0
144	20231124	162100	775740700	97500	97500	97500	97500	0
145	20231124	162000	775740700	97500	97500	97500	97500	0
146	20231124	161900	775740700	97500	97500	97500	97500	0
147	20231124	161800	775740700	97500	97500	97500	97500	0
148	20231124	161700	775740700	97500	97500	97500	97500	0
149	20231124	161600	775740700	97500	97500	97500	97500	0
150	20231124	161500	775740700	97500	97500	97500	97500	0
151	20231124	161400	775740700	97500	97500	97500	97500	0
152	20231124	161300	775740700	97500	97500	97500	97500	195
153	20231124	161200	775740700	97500	97500	97500	97500	0
154	20231124	161100	775740700	97500	97500	97500	97500	0
155	20231124	161000	775740700	97500	97500	97500	97500	0
156	20231124	160900	775740700	97500	97500	97500	97500	0
157	20231124	160800	775740700	97500	97500	97500	97500	0
158	20231124	160700	775740700	97500	97500	97500	97500	0
159	20231124	160600	775740700	97500	97500	97500	97500	0
160	20231124	160500	775740700	97500	97500	97500	97500	0
161	20231124	160400	775740700	97500	97500	97500	97500	0
162	20231124	160300	775740700	97500	97500	97500	97500	0
163	20231124	160200	775740700	97500	97500	97500	97500	0
164	20231124	160100	775740700	97500	97500	97500	97500	0
165	20231124	160000	775740700	97500	97500	97500	97500	0
166	20231124	155900	775740700	97500	97500	97500	97500	0
167	20231124	155800	775740700	97500	97500	97500	97500	0
168	20231124	155700	775740700	97500	97500	97500	97500	0
169	20231124	155600	775740700	97500	97500	97500	97500	0
170	20231124	155500	775740700	97500	97500	97500	97500	0
171	20231124	155400	775740700	97500	97500	97500	97500	0
172	20231124	155300	775740700	97500	97500	97500	97500	0
173	20231124	155200	775740700	97500	97500	97500	97500	0
174	20231124	155100	775740700	97500	97500	97500	97500	0
175	20231124	155000	775740700	97500	97500	97500	97500	0
176	20231124	154900	775740700	97500	97500	97500	97500	0
177	20231124	154800	775740700	97500	97500	97500	97500	0
178	20231124	154700	775740700	97500	97500	97500	97500	0
179	20231124	154600	775740700	97500	97500	97500	97500	0
180	20231124	154500	775740700	97500	97500	97500	97500	0
181	20231124	154400	775740700	97500	97500	97500	97500	0
182	20231124	154300	775740700	97500	97500	97500	97500	195
183	20231124	154200	775740700	97500	97500	97500	97500	0
184	20231124	154100	775740700	97500	97500	97500	97500	0
185	20231124	154000	775740700	97500	97500	97500	97500	0
186	20231124	153900	775740700	97500	97500	97500	97500	0
187	20231124	153800	775740700	97500	97500	97500	97500	0
188	20231124	153700	775740700	97500	97500	97500	97500	0
189	20231124	153600	775740700	97500	97500	97500	97500	0
190	20231124	153500	775740700	97500	97500	97500	97500	0
191	20231124	153400	775740700	97500	97500	97500	97500	0
192	20231124	153300	775740700	97500	97500	97500	97500	0
193	20231124	153200	775740700	97500	97500	97500	97500	0
194	20231124	153100	775740700	97500	97500	97500	97500	0
195	20231124	153000	775740700	97500	97500	97500	97500	195
196	20231124	152900	756728200	97500	97500	97500	97500	0
197	20231124	152800	756728200	97500	97500	97500	97500	0
198	20231124	152700	756728200	97500	97500	97500	97500	0
199	20231124	152600	756728200	97500	97500	97500	97500	0
200	20231124	152500	756728200	97500	97500	97500	97500	0
201	20231124	152400	756728200	97500	97500	97500	97500	0
202	20231124	152300	756728200	97500	97500	97500	97500	0
203	20231124	152200	756728200	97500	97500	97500	97500	0
204	20231124	152100	756728200	97500	97500	97500	97500	0
205	20231124	152000	756728200	97500	97500	97500	97500	0
206	20231124	151900	756728200	97500	97400	97500	97400	13
207	20231124	151800	755461900	97500	97500	97500	97500	25
208	20231124	151700	753024400	97500	97500	97500	97400	10
209	20231124	151600	752050200	97400	97400	97400	97400	9
210	20231124	151500	751173600	97500	97500	97500	97500	4
211	20231124	151400	750783600	97400	97400	97400	97400	1
212	20231124	151300	750686200	97400	97400	97400	97400	2
213	20231124	151200	750491400	97400	97400	97500	97400	37
214	20231124	151100	746887500	97300	97500	97500	97300	20
215	20231124	151000	744938300	97200	97200	97200	97200	2
216	20231124	150900	744743900	97200	97200	97200	97200	0
217	20231124	150800	744743900	97200	97200	97200	97200	0
218	20231124	150700	744743900	97200	97200	97200	97200	0
219	20231124	150600	744743900	97200	97300	97300	97200	131
220	20231124	150500	732000700	97300	97300	97300	97300	0
221	20231124	150400	732000700	97300	97300	97300	97300	73
222	20231124	150300	724897800	97300	97400	97400	97300	14
223	20231124	150200	723535100	97300	97300	97300	97300	10
224	20231124	150100	722562100	97300	97300	97300	97300	62
225	20231124	150000	716529500	97200	97200	97200	97200	17
226	20231124	145900	714877100	97100	97200	97200	97100	10
227	20231124	145800	713905500	97100	97100	97100	97100	0
228	20231124	145700	713905500	97100	97100	97100	97100	1
229	20231124	145600	713808400	97100	97000	97100	97000	5
230	20231124	145500	713323100	97000	97000	97000	97000	4
231	20231124	145400	712935100	97300	97300	97300	97300	0
232	20231124	145300	712935100	97300	97300	97300	97300	1
233	20231124	145200	712837800	97000	97000	97000	97000	28
234	20231124	145100	710121800	97000	97100	97100	97000	15
235	20231124	145000	708666200	97000	97000	97000	97000	9
236	20231124	144900	707793200	97000	97000	97000	97000	0
237	20231124	144800	707793200	97000	97000	97000	97000	1
238	20231124	144700	707696200	96900	96900	96900	96900	0
239	20231124	144600	707696200	96900	96900	96900	96900	8
240	20231124	144500	706921000	96900	97500	97500	96900	408
241	20231124	144400	667196700	97500	97500	97600	97500	69
242	20231124	144300	660468200	97500	97500	97500	97500	8
243	20231124	144200	659688200	97500	97600	97600	97500	42
244	20231124	144100	655590300	97600	97600	97600	97600	10
245	20231124	144000	654614300	97600	97600	97700	97600	87
246	20231124	143900	646123000	97600	97600	97600	97600	178
247	20231124	143800	628750200	97500	97400	97500	97400	587
248	20231124	143700	571554500	97400	97400	97400	97400	0
249	20231124	143600	571554500	97400	97400	97400	97400	0
250	20231124	143500	571554500	97400	97400	97400	97400	2
251	20231124	143400	571359700	97400	97200	97400	97200	50
252	20231124	143300	566497700	97200	97200	97200	97200	262
253	20231124	143200	541031300	96800	97100	97100	96800	408
254	20231124	143100	501416900	96900	96900	96900	96900	3
255	20231124	143000	501126200	96900	97000	97000	96900	101
256	20231124	142900	491329300	96800	96800	96800	96800	0
257	20231124	142800	491329300	96800	96800	96800	96800	10
258	20231124	142700	490361300	96800	96800	96800	96800	0
259	20231124	142600	490361300	96800	96800	96800	96800	0
260	20231124	142500	490361300	96800	96800	96800	96800	1
261	20231124	142400	490264500	96700	96700	96700	96700	0
262	20231124	142300	490264500	96700	96900	96900	96700	216
263	20231124	142200	469337300	96700	96700	96700	96700	10
264	20231124	142100	468370300	96700	96700	96700	96700	0
265	20231124	142000	468370300	96700	96700	96700	96700	0
266	20231124	141900	468370300	96700	96700	96700	96700	0
267	20231124	141800	468370300	96700	96700	96700	96700	0
268	20231124	141700	468370300	96700	96700	96700	96700	0
269	20231124	141600	468370300	96700	96700	96700	96700	0
270	20231124	141500	468370300	96700	96700	96700	96700	0
271	20231124	141400	468370300	96700	96700	96700	96700	0
272	20231124	141300	468370300	96700	96700	96700	96700	0
273	20231124	141200	468370300	96700	96700	96700	96700	0
274	20231124	141100	468370300	96700	96800	96800	96700	93
275	20231124	141000	459369500	96800	96800	96800	96800	10
276	20231124	140900	458401500	96800	96800	96800	96800	0
277	20231124	140800	458401500	96800	96800	96800	96800	0
278	20231124	140700	458401500	96800	96800	96800	96800	6
279	20231124	140600	457820700	96800	96800	96800	96800	1
280	20231124	140500	457723900	96800	96800	96800	96800	0
281	20231124	140400	457723900	96800	96800	96800	96800	0
282	20231124	140300	457723900	96800	96800	96800	96800	2
283	20231124	140200	457530300	96800	96800	96800	96800	0
284	20231124	140100	457530300	96800	96800	96800	96800	0
285	20231124	140000	457530300	96800	96800	96800	96800	0
286	20231124	135900	457530300	96800	96800	96800	96800	2
287	20231124	135800	457336700	96700	96800	96800	96700	28
288	20231124	135700	454627000	96800	96800	96800	96800	3
289	20231124	135600	454336600	96800	96800	96800	96800	2
290	20231124	135500	454143000	96800	96800	96800	96800	26
291	20231124	135400	451626200	96700	96700	96700	96700	0
292	20231124	135300	451626200	96700	96700	96700	96700	0
293	20231124	135200	451626200	96700	96700	96700	96700	0
294	20231124	135100	451626200	96700	96700	96700	96700	0
295	20231124	135000	451626200	96700	96700	96700	96700	2
296	20231124	134900	451432800	96700	96700	96700	96700	4
297	20231124	134800	451046000	96700	96700	96700	96700	0
298	20231124	134700	451046000	96700	96700	96700	96700	2
299	20231124	134600	450852600	96700	96700	96700	96700	2
300	20231124	134500	450659200	96700	96700	96700	96700	0
301	20231124	134400	450659200	96700	96700	96700	96700	1
302	20231124	134300	450562500	96800	96800	96800	96800	2
303	20231124	134200	450368900	96700	96700	96700	96700	2
304	20231124	134100	450175500	96700	96700	96700	96700	3
305	20231124	134000	449885400	96700	96700	96700	96700	2
306	20231124	133900	449692000	96800	96800	96800	96800	7
307	20231124	133800	449014400	96800	96700	96800	96700	5
308	20231124	133700	448530600	96800	96700	96800	96700	4
309	20231124	133600	448143600	96800	96800	96800	96800	0
310	20231124	133500	448143600	96800	96800	96800	96800	6
311	20231124	133400	447562800	96900	96900	96900	96900	30
312	20231124	133300	444655800	96800	96800	96800	96800	12
313	20231124	133200	443494200	96800	96800	96800	96800	2
314	20231124	133100	443300600	96800	96800	96800	96800	0
315	20231124	133000	443300600	96800	96800	96800	96800	3
316	20231124	132900	443010200	96700	96700	96700	96700	2
317	20231124	132800	442816800	96800	96800	96800	96700	19
318	20231124	132700	440978000	96700	96700	96700	96700	2
319	20231124	132600	440784600	96800	96800	96800	96800	1
320	20231124	132500	440687800	96700	96700	96700	96700	0
321	20231124	132400	440687800	96700	96700	96700	96700	0
322	20231124	132300	440687800	96700	96700	96700	96700	8
323	20231124	132200	439914200	96700	96700	96700	96700	59
324	20231124	132100	434208900	96700	96700	96700	96700	2
325	20231124	132000	434015500	96700	96700	96700	96700	2
326	20231124	131900	433822100	96700	96700	96700	96700	3
327	20231124	131800	433532000	96700	96700	96700	96700	2
328	20231124	131700	433338600	96700	96700	96700	96700	0
329	20231124	131600	433338600	96700	96700	96700	96700	2
330	20231124	131500	433145200	96700	96700	96700	96700	2
331	20231124	131400	432951800	96800	96800	96800	96800	1
332	20231124	131300	432855000	96800	96800	96800	96800	6
333	20231124	131200	432274200	96800	96800	96800	96800	0
334	20231124	131100	432274200	96800	96800	96800	96800	0
335	20231124	131000	432274200	96800	96900	96900	96800	60
336	20231124	130900	426460800	96800	96800	96800	96800	0
337	20231124	130800	426460800	96800	96800	96800	96800	0
338	20231124	130700	426460800	96800	96800	96800	96800	10
339	20231124	130600	425492800	96700	96800	96800	96700	26
340	20231124	130500	422976100	96800	96800	96800	96800	51
341	20231124	130400	418039300	96700	96800	96800	96700	14
342	20231124	130300	416685300	96800	96800	96800	96800	2
343	20231124	130200	416491700	96800	96800	96800	96800	2
344	20231124	130100	416298100	96600	96600	96700	96600	187
345	20231124	130000	398218900	96600	96700	96700	96600	119
346	20231124	125900	386722600	96700	96700	96700	96700	21
347	20231124	125800	384691900	96600	96600	96600	96600	2
348	20231124	125700	384498700	96600	96700	96700	96600	26
349	20231124	125600	381986000	96700	96700	96700	96700	13
350	20231124	125500	380728900	96600	96600	96600	96600	0
351	20231124	125400	380728900	96600	96600	96600	96600	12
352	20231124	125300	379569700	96600	96700	96700	96600	48
353	20231124	125200	374929100	96700	96700	96800	96700	128
354	20231124	125100	362550500	96800	96800	96800	96800	281
355	20231124	125000	335349700	96800	96900	96900	96800	15
356	20231124	124900	333897600	96900	96900	96900	96900	3
357	20231124	124800	333606900	96900	96900	96900	96900	1
358	20231124	124700	333510000	96900	96900	96900	96900	1
359	20231124	124600	333413100	96900	96900	96900	96800	21
360	20231124	124500	331379000	96800	96800	96800	96800	49
361	20231124	124400	326635800	96900	96900	96900	96900	0
362	20231124	124300	326635800	96900	96900	96900	96900	9
363	20231124	124200	325763700	96900	96900	96900	96900	0
364	20231124	124100	325763700	96900	96900	96900	96900	3
365	20231124	124000	325473000	96900	96900	96900	96900	12
366	20231124	123900	324310200	96800	96800	96800	96800	0
367	20231124	123800	324310200	96800	96800	96800	96800	8
368	20231124	123700	323535800	96900	97000	97000	96900	119
369	20231124	123600	312004600	96900	96900	96900	96900	2
370	20231124	123500	311810800	97000	97000	97000	97000	0
371	20231124	123400	311810800	97000	96900	97000	96900	12
372	20231124	123300	310647800	96900	96900	96900	96900	2
373	20231124	123200	310454000	96900	96900	97000	96900	12
374	20231124	123100	309291100	96900	96900	96900	96900	0
375	20231124	123000	309291100	96900	96900	96900	96900	39
376	20231124	122900	305512000	97000	97000	97000	97000	26
377	20231124	122800	302990000	96900	96900	96900	96900	0
378	20231124	122700	302990000	96900	97000	97000	96900	12
379	20231124	122600	301826200	97000	97000	97000	97000	82
380	20231124	122500	293872200	97000	96900	97000	96900	18
381	20231124	122400	292127000	96900	96900	96900	96900	2
382	20231124	122300	291933200	96900	96900	96900	96900	3
383	20231124	122200	291642500	97000	96900	97000	96900	3
384	20231124	122100	291351700	97000	97000	97000	97000	0
385	20231124	122000	291351700	97000	96900	97000	96900	6
386	20231124	121900	290770200	96900	96900	96900	96900	2
387	20231124	121800	290576400	96900	96900	96900	96900	0
388	20231124	121700	290576400	96900	96900	96900	96900	8
389	20231124	121600	289801200	96900	96900	96900	96900	18
390	20231124	121500	288057000	97000	97000	97000	97000	1
391	20231124	121400	287960000	96900	96900	96900	96900	2
392	20231124	121300	287766200	96900	97000	97000	96900	126
393	20231124	121200	275545100	97000	97000	97000	97000	2
394	20231124	121100	275351100	97000	97000	97000	97000	2
395	20231124	121000	275157100	97000	97000	97000	97000	10
396	20231124	120900	274187100	97200	97200	97200	97200	2
397	20231124	120800	273992700	97200	97200	97200	97200	0
398	20231124	120700	273992700	97200	97200	97200	97200	0
399	20231124	120600	273992700	97200	97200	97200	97200	3
400	20231124	120500	273701100	97200	97200	97200	97200	2
401	20231124	120400	273506700	97200	97200	97200	97200	0
402	20231124	120300	273506700	97200	97200	97200	97200	0
403	20231124	120200	273506700	97200	97200	97200	97200	40
404	20231124	120100	269618700	97000	97000	97000	97000	0
405	20231124	120000	269618700	97000	97000	97000	97000	2
406	20231124	115900	269424700	97000	97000	97000	97000	0
407	20231124	115800	269424700	97000	97000	97000	97000	0
408	20231124	115700	269424700	97000	97000	97000	97000	2
409	20231124	115600	269230700	97000	97000	97000	97000	2
410	20231124	115500	269036700	97200	97200	97200	97200	0
411	20231124	115400	269036700	97200	97200	97200	97200	0
412	20231124	115300	269036700	97200	97000	97200	97000	12
413	20231124	115200	267870700	97000	97000	97000	97000	35
414	20231124	115100	264475700	97000	97000	97000	97000	2
415	20231124	115000	264281700	97000	97100	97100	97000	8
416	20231124	114900	263505600	97100	97100	97100	97100	12
417	20231124	114800	262340400	97100	97100	97100	97100	0
418	20231124	114700	262340400	97100	97100	97100	97100	35
419	20231124	114600	258941900	97100	97100	97100	97100	18
420	20231124	114500	257194100	97100	97200	97200	97100	49
421	20231124	114400	252432100	97200	97200	97200	97200	2
422	20231124	114300	252237700	97200	97200	97200	97200	0
423	20231124	114200	252237700	97200	97200	97200	97200	8
424	20231124	114100	251460100	97000	97000	97000	97000	0
425	20231124	114000	251460100	97000	97000	97000	97000	0
426	20231124	113900	251460100	97000	97000	97000	97000	8
427	20231124	113800	250684100	97300	97100	97300	97000	171
428	20231124	113700	234072800	97100	97100	97100	97100	3
429	20231124	113600	233781500	97100	97100	97100	97100	2
430	20231124	113500	233587300	97100	97100	97100	97100	0
431	20231124	113400	233587300	97100	97300	97300	97100	5
432	20231124	113300	233101400	97300	97300	97300	97300	0
433	20231124	113200	233101400	97300	97200	97300	97200	3
434	20231124	113100	232809700	97400	97400	97400	97400	0
435	20231124	113000	232809700	97400	97400	97400	97400	8
436	20231124	112900	232030500	97200	97200	97200	97200	11
437	20231124	112800	230961300	97300	97300	97300	97300	0
438	20231124	112700	230961300	97300	97300	97300	97300	0
439	20231124	112600	230961300	97300	97300	97300	97300	0
440	20231124	112500	230961300	97300	97100	97300	97100	52
441	20231124	112400	225902100	97200	97200	97200	97200	1
442	20231124	112300	225804900	97200	97200	97200	97200	2
443	20231124	112200	225610500	97100	97400	97400	97100	76
444	20231124	112100	218210500	97200	97200	97200	97200	0
445	20231124	112000	218210500	97200	97200	97200	97200	13
446	20231124	111900	216946900	97200	97100	97200	97100	10
447	20231124	111800	215975000	97100	97100	97100	97100	1
448	20231124	111700	215877900	97100	97100	97100	97100	25
449	20231124	111600	213450400	97100	96900	97100	96900	12
450	20231124	111500	212285600	97100	97100	97100	97100	10
451	20231124	111400	211314600	96900	96900	96900	96900	2
452	20231124	111300	211120800	97100	97100	97100	97100	0
453	20231124	111200	211120800	97100	96800	97100	96800	52
454	20231124	111100	206086900	96800	96900	96900	96800	110
455	20231124	111000	195431100	96800	96800	96800	96800	0
456	20231124	110900	195431100	96800	96800	96900	96800	123
457	20231124	110800	183514600	96800	96900	96900	96800	90
458	20231124	110700	174794600	96900	96900	96900	96900	2
459	20231124	110600	174600800	96900	97000	97000	96900	91
460	20231124	110500	165776200	97100	97000	97100	97000	3
461	20231124	110400	165485000	97000	97000	97000	97000	2
462	20231124	110300	165291000	97000	97000	97000	97000	27
463	20231124	110200	162672000	97000	97000	97100	97000	10
464	20231124	110100	161701900	97000	97200	97200	97000	142
465	20231124	110000	147917100	97200	97200	97200	97200	3
466	20231124	105900	147625500	97200	97100	97200	97100	3
467	20231124	105800	147334100	97200	97200	97200	97200	44
468	20231124	105700	143057300	97200	97200	97200	97200	10
469	20231124	105600	142085300	97200	97200	97200	97200	0
470	20231124	105500	142085300	97200	97200	97200	97200	51
471	20231124	105400	137128100	97300	97300	97300	97300	0
472	20231124	105300	137128100	97300	97300	97300	97300	1
473	20231124	105200	137030800	97300	97300	97300	97300	0
474	20231124	105100	137030800	97300	97300	97300	97300	10
475	20231124	105000	136057800	97300	97300	97300	97300	0
476	20231124	104900	136057800	97300	97300	97300	97300	0
477	20231124	104800	136057800	97300	97300	97300	97300	0
478	20231124	104700	136057800	97300	97300	97300	97300	0
479	20231124	104600	136057800	97300	97300	97300	97300	20
480	20231124	104500	134111800	97300	97300	97300	97300	0
481	20231124	104400	134111800	97300	97300	97300	97300	0
482	20231124	104300	134111800	97300	97300	97300	97300	0
483	20231124	104200	134111800	97300	97300	97300	97300	30
484	20231124	104100	131192800	97400	97300	97400	97300	174
485	20231124	104000	114245300	97300	97300	97300	97300	0
486	20231124	103900	114245300	97300	97300	97300	97300	17
487	20231124	103800	112591200	97400	97400	97400	97400	5
488	20231124	103700	112104200	97400	97400	97400	97400	8
489	20231124	103600	111325000	97500	97500	97500	97500	20
490	20231124	103500	109375000	97500	97500	97500	97500	11
491	20231124	103400	108302500	97500	97500	97500	97500	0
492	20231124	103300	108302500	97500	97500	97500	97500	3
493	20231124	103200	108010000	97500	97500	97500	97500	8
494	20231124	103100	107230000	97500	97500	97500	97500	0
495	20231124	103000	107230000	97500	97500	97500	97500	0
496	20231124	102900	107230000	97500	97500	97500	97500	19
497	20231124	102800	105377500	97500	97500	97500	97500	77
498	20231124	102700	97870000	97600	97600	97600	97600	0
499	20231124	102600	97870000	97600	97600	97600	97600	20
500	20231124	102500	95918000	97600	97600	97600	97600	10
501	20231124	102400	94942000	97600	97600	97600	97600	1
502	20231124	102300	94844400	97600	97600	97600	97600	4
503	20231124	102200	94454000	97600	97600	97600	97600	0
504	20231124	102100	94454000	97600	97600	97600	97600	5
505	20231124	102000	93966000	97400	97400	97400	97400	0
506	20231124	101900	93966000	97400	97400	97400	97400	0
507	20231124	101800	93966000	97400	97400	97400	97400	0
508	20231124	101700	93966000	97400	97400	97400	97400	0
509	20231124	101600	93966000	97400	97400	97400	97400	0
510	20231124	101500	93966000	97400	97400	97400	97400	0
511	20231124	101400	93966000	97400	97400	97400	97400	10
512	20231124	101300	92992000	97400	97400	97400	97400	0
513	20231124	101200	92992000	97400	97400	97400	97400	10
514	20231124	101100	92018000	97400	97400	97400	97400	0
515	20231124	101000	92018000	97400	97500	97500	97400	8
516	20231124	100900	91238500	97500	97500	97500	97500	0
517	20231124	100800	91238500	97500	97500	97500	97500	1
518	20231124	100700	91141000	97400	97400	97400	97400	0
519	20231124	100600	91141000	97400	97400	97400	97400	0
520	20231124	100500	91141000	97400	97400	97400	97400	0
521	20231124	100400	91141000	97400	97400	97400	97400	0
522	20231124	100300	91141000	97400	97400	97400	97400	0
523	20231124	100200	91141000	97400	97400	97400	97400	0
524	20231124	100100	91141000	97400	97600	97600	97400	9
525	20231124	100000	90264200	97600	97600	97600	97600	0
526	20231124	095900	90264200	97600	97600	97600	97600	0
527	20231124	095800	90264200	97600	97600	97600	97600	1
528	20231124	095700	90166600	97400	97600	97600	97400	69
529	20231124	095600	83440600	97700	97700	97700	97700	0
530	20231124	095500	83440600	97700	97700	97700	97700	1
531	20231124	095400	83342900	97500	97500	97500	97500	0
532	20231124	095300	83342900	97500	97500	97500	97500	0
533	20231124	095200	83342900	97500	97600	97600	97500	68
534	20231124	095100	76706900	97600	97600	97600	97600	0
535	20231124	095000	76706900	97600	97600	97600	97600	0
536	20231124	094900	76706900	97600	97600	97600	97600	7
537	20231124	094800	76023700	97600	97600	97600	97600	0
538	20231124	094700	76023700	97600	97600	97600	97600	10
539	20231124	094600	75047700	97600	97600	97600	97600	6
540	20231124	094500	74462100	97600	97600	97600	97600	0
541	20231124	094400	74462100	97600	97500	97600	97400	7
542	20231124	094300	73779600	97500	97500	97500	97500	0
543	20231124	094200	73779600	97500	97500	97500	97500	21
544	20231124	094100	71732100	97500	97500	97500	97500	88
545	20231124	094000	63152100	97500	97500	97500	97500	0
546	20231124	093900	63152100	97500	97500	97500	97500	10
547	20231124	093800	62177100	97500	97500	97600	97500	6
548	20231124	093700	61592000	97600	97600	97600	97600	0
549	20231124	093600	61592000	97600	97600	97600	97600	4
550	20231124	093500	61201600	97500	97500	97500	97500	2
551	20231124	093400	61006600	97600	97600	97600	97600	2
552	20231124	093300	60811400	97700	97700	97700	97700	3
553	20231124	093200	60518300	97600	97600	97600	97600	1
554	20231124	093100	60420700	97600	97500	97600	97500	25
555	20231124	093000	57982700	97500	97500	97500	97500	0
556	20231124	092900	57982700	97500	97500	97500	97500	8
557	20231124	092800	57202700	97400	97400	97400	97400	13
558	20231124	092700	55936500	97200	97200	97200	97200	9
559	20231124	092600	55061700	97200	97200	97200	97200	1
560	20231124	092500	54964500	97400	97400	97400	97400	1
561	20231124	092400	54867100	97400	97200	97400	97200	40
562	20231124	092300	50975100	97200	97600	97600	97200	14
563	20231124	092200	49612700	97200	97200	97200	97200	0
564	20231124	092100	49612700	97200	97200	97200	97200	0
565	20231124	092000	49612700	97200	97200	97200	97200	0
566	20231124	091900	49612700	97200	97200	97200	97200	20
567	20231124	091800	47668700	97200	97200	97200	97200	88
568	20231124	091700	39115100	97200	97300	97300	97100	94
569	20231124	091600	29979000	97200	97200	97200	97200	0
570	20231124	091500	29979000	97200	97200	97200	97200	9
571	20231124	091400	29104200	97200	97200	97200	97200	4
572	20231124	091300	28715400	97200	97300	97300	97200	40
573	20231124	091200	24826800	97200	97300	97500	97200	74
574	20231124	091100	17627100	97300	97300	97500	97300	40
575	20231124	091000	13734500	97300	97300	97300	97300	0
576	20231124	090900	13734500	97300	97600	97600	97300	50
577	20231124	090800	8856900	97600	97600	97600	97600	5
578	20231124	090700	8368900	97300	97300	97300	97300	25
579	20231124	090600	5936400	97600	97600	97600	97600	1
580	20231124	090500	5838800	97200	97200	97200	97200	0
581	20231124	090400	5838800	97200	97400	97400	97200	26
582	20231124	090300	3310200	97300	97300	97300	97300	0
583	20231124	090200	3310200	97300	97300	97300	97300	0
584	20231124	090100	3310200	97300	97300	97300	97300	0
585	20231124	090000	3310200	97300	97300	97300	97300	29