KissMeData/004690/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184100	1406085700	97300	97300	97300	97300	134
3	20231120	184000	1406085700	97300	97300	97300	97300	0
4	20231120	183900	1406085700	97300	97300	97300	97300	0
5	20231120	183800	1406085700	97300	97300	97300	97300	0
6	20231120	183700	1406085700	97300	97300	97300	97300	0
7	20231120	183600	1406085700	97300	97300	97300	97300	0
8	20231120	183500	1406085700	97300	97300	97300	97300	0
9	20231120	183400	1406085700	97300	97300	97300	97300	0
10	20231120	183300	1406085700	97300	97300	97300	97300	0
11	20231120	183200	1406085700	97300	97300	97300	97300	0
12	20231120	183100	1406085700	97300	97300	97300	97300	0
13	20231120	183000	1406085700	97300	97300	97300	97300	0
14	20231120	182900	1406085700	97300	97300	97300	97300	0
15	20231120	182800	1406085700	97300	97300	97300	97300	0
16	20231120	182700	1406085700	97300	97300	97300	97300	0
17	20231120	182600	1406085700	97300	97300	97300	97300	0
18	20231120	182500	1406085700	97300	97300	97300	97300	0
19	20231120	182400	1406085700	97300	97300	97300	97300	0
20	20231120	182300	1406085700	97300	97300	97300	97300	0
21	20231120	182200	1406085700	97300	97300	97300	97300	0
22	20231120	182100	1406085700	97300	97300	97300	97300	0
23	20231120	182000	1406085700	97300	97300	97300	97300	0
24	20231120	181900	1406085700	97300	97300	97300	97300	0
25	20231120	181800	1406085700	97300	97300	97300	97300	0
26	20231120	181700	1406085700	97300	97300	97300	97300	0
27	20231120	181600	1406085700	97300	97300	97300	97300	0
28	20231120	181500	1406085700	97300	97300	97300	97300	0
29	20231120	181400	1406085700	97300	97300	97300	97300	0
30	20231120	181300	1406085700	97300	97300	97300	97300	0
31	20231120	181200	1406085700	97300	97300	97300	97300	0
32	20231120	181100	1406085700	97300	97300	97300	97300	134
33	20231120	181000	1406085700	97300	97300	97300	97300	0
34	20231120	180900	1406085700	97300	97300	97300	97300	0
35	20231120	180800	1406085700	97300	97300	97300	97300	0
36	20231120	180700	1406085700	97300	97300	97300	97300	0
37	20231120	180600	1406085700	97300	97300	97300	97300	0
38	20231120	180500	1406085700	97300	97300	97300	97300	0
39	20231120	180400	1406085700	97300	97300	97300	97300	0
40	20231120	180300	1406085700	97300	97300	97300	97300	0
41	20231120	180200	1406085700	97300	97300	97300	97300	0
42	20231120	180100	1406085700	97300	97300	97300	97300	0
43	20231120	180000	1406085700	97300	97300	97300	97300	0
44	20231120	175900	1406085700	97300	97300	97300	97300	0
45	20231120	175800	1406085700	97300	97300	97300	97300	0
46	20231120	175700	1406085700	97300	97300	97300	97300	0
47	20231120	175600	1406085700	97300	97300	97300	97300	0
48	20231120	175500	1406085700	97300	97300	97300	97300	0
49	20231120	175400	1406085700	97300	97300	97300	97300	0
50	20231120	175300	1406085700	97300	97300	97300	97300	0
51	20231120	175200	1406085700	97300	97300	97300	97300	0
52	20231120	175100	1406085700	97300	97300	97300	97300	0
53	20231120	175000	1406085700	97300	97300	97300	97300	0
54	20231120	174900	1406085700	97300	97300	97300	97300	0
55	20231120	174800	1406085700	97300	97300	97300	97300	0
56	20231120	174700	1406085700	97300	97300	97300	97300	0
57	20231120	174600	1406085700	97300	97300	97300	97300	0
58	20231120	174500	1406085700	97300	97300	97300	97300	0
59	20231120	174400	1406085700	97300	97300	97300	97300	0
60	20231120	174300	1406085700	97300	97300	97300	97300	0
61	20231120	174200	1406085700	97300	97300	97300	97300	0
62	20231120	174100	1406085700	97300	97300	97300	97300	134
63	20231120	174000	1406085700	97300	97300	97300	97300	0
64	20231120	173900	1406085700	97300	97300	97300	97300	0
65	20231120	173800	1406085700	97300	97300	97300	97300	0
66	20231120	173700	1406085700	97300	97300	97300	97300	0
67	20231120	173600	1406085700	97300	97300	97300	97300	0
68	20231120	173500	1406085700	97300	97300	97300	97300	0
69	20231120	173400	1406085700	97300	97300	97300	97300	0
70	20231120	173300	1406085700	97300	97300	97300	97300	0
71	20231120	173200	1406085700	97300	97300	97300	97300	0
72	20231120	173100	1406085700	97300	97300	97300	97300	0
73	20231120	173000	1406085700	97300	97300	97300	97300	0
74	20231120	172900	1406085700	97300	97300	97300	97300	0
75	20231120	172800	1406085700	97300	97300	97300	97300	0
76	20231120	172700	1406085700	97300	97300	97300	97300	0
77	20231120	172600	1406085700	97300	97300	97300	97300	0
78	20231120	172500	1406085700	97300	97300	97300	97300	0
79	20231120	172400	1406085700	97300	97300	97300	97300	0
80	20231120	172300	1406085700	97300	97300	97300	97300	0
81	20231120	172200	1406085700	97300	97300	97300	97300	0
82	20231120	172100	1406085700	97300	97300	97300	97300	0
83	20231120	172000	1406085700	97300	97300	97300	97300	0
84	20231120	171900	1406085700	97300	97300	97300	97300	0
85	20231120	171800	1406085700	97300	97300	97300	97300	0
86	20231120	171700	1406085700	97300	97300	97300	97300	0
87	20231120	171600	1406085700	97300	97300	97300	97300	0
88	20231120	171500	1406085700	97300	97300	97300	97300	0
89	20231120	171400	1406085700	97300	97300	97300	97300	0
90	20231120	171300	1406085700	97300	97300	97300	97300	0
91	20231120	171200	1406085700	97300	97300	97300	97300	0
92	20231120	171100	1406085700	97300	97300	97300	97300	134
93	20231120	171000	1406085700	97300	97300	97300	97300	0
94	20231120	170900	1406085700	97300	97300	97300	97300	0
95	20231120	170800	1406085700	97300	97300	97300	97300	0
96	20231120	170700	1406085700	97300	97300	97300	97300	0
97	20231120	170600	1406085700	97300	97300	97300	97300	0
98	20231120	170500	1406085700	97300	97300	97300	97300	0
99	20231120	170400	1406085700	97300	97300	97300	97300	0
100	20231120	170300	1406085700	97300	97300	97300	97300	0
101	20231120	170200	1406085700	97300	97300	97300	97300	0
102	20231120	170100	1406085700	97300	97300	97300	97300	0
103	20231120	170000	1406085700	97300	97300	97300	97300	0
104	20231120	165900	1406085700	97300	97300	97300	97300	0
105	20231120	165800	1406085700	97300	97300	97300	97300	0
106	20231120	165700	1406085700	97300	97300	97300	97300	0
107	20231120	165600	1406085700	97300	97300	97300	97300	0
108	20231120	165500	1406085700	97300	97300	97300	97300	0
109	20231120	165400	1406085700	97300	97300	97300	97300	0
110	20231120	165300	1406085700	97300	97300	97300	97300	0
111	20231120	165200	1406085700	97300	97300	97300	97300	0
112	20231120	165100	1406085700	97300	97300	97300	97300	0
113	20231120	165000	1406085700	97300	97300	97300	97300	0
114	20231120	164900	1406085700	97300	97300	97300	97300	0
115	20231120	164800	1406085700	97300	97300	97300	97300	0
116	20231120	164700	1406085700	97300	97300	97300	97300	0
117	20231120	164600	1406085700	97300	97300	97300	97300	0
118	20231120	164500	1406085700	97300	97300	97300	97300	0
119	20231120	164400	1406085700	97300	97300	97300	97300	0
120	20231120	164300	1406085700	97300	97300	97300	97300	0
121	20231120	164200	1406085700	97300	97300	97300	97300	0
122	20231120	164100	1406085700	97300	97300	97300	97300	134
123	20231120	164000	1406085700	97300	97300	97300	97300	0
124	20231120	163900	1406085700	97300	97300	97300	97300	0
125	20231120	163800	1406085700	97300	97300	97300	97300	0
126	20231120	163700	1406085700	97300	97300	97300	97300	0
127	20231120	163600	1406085700	97300	97300	97300	97300	0
128	20231120	163500	1406085700	97300	97300	97300	97300	0
129	20231120	163400	1406085700	97300	97300	97300	97300	0
130	20231120	163300	1406085700	97300	97300	97300	97300	0
131	20231120	163200	1406085700	97300	97300	97300	97300	0
132	20231120	163100	1406085700	97300	97300	97300	97300	0
133	20231120	163000	1406085700	97300	97300	97300	97300	0
134	20231120	162900	1406085700	97300	97300	97300	97300	0
135	20231120	162800	1406085700	97300	97300	97300	97300	0
136	20231120	162700	1406085700	97300	97300	97300	97300	0
137	20231120	162600	1406085700	97300	97300	97300	97300	0
138	20231120	162500	1406085700	97300	97300	97300	97300	0
139	20231120	162400	1406085700	97300	97300	97300	97300	0
140	20231120	162300	1406085700	97300	97300	97300	97300	0
141	20231120	162200	1406085700	97300	97300	97300	97300	0
142	20231120	162100	1406085700	97300	97300	97300	97300	0
143	20231120	162000	1406085700	97300	97300	97300	97300	0
144	20231120	161900	1406085700	97300	97300	97300	97300	0
145	20231120	161800	1406085700	97300	97300	97300	97300	0
146	20231120	161700	1406085700	97300	97300	97300	97300	0
147	20231120	161600	1406085700	97300	97300	97300	97300	0
148	20231120	161500	1406085700	97300	97300	97300	97300	0
149	20231120	161400	1406085700	97300	97300	97300	97300	0
150	20231120	161300	1406085700	97300	97300	97300	97300	0
151	20231120	161200	1406085700	97300	97300	97300	97300	0
152	20231120	161100	1406085700	97300	97300	97300	97300	134
153	20231120	161000	1406085700	97300	97300	97300	97300	0
154	20231120	160900	1406085700	97300	97300	97300	97300	0
155	20231120	160800	1406085700	97300	97300	97300	97300	0
156	20231120	160700	1406085700	97300	97300	97300	97300	0
157	20231120	160600	1406085700	97300	97300	97300	97300	0
158	20231120	160500	1406085700	97300	97300	97300	97300	0
159	20231120	160400	1406085700	97300	97300	97300	97300	0
160	20231120	160300	1406085700	97300	97300	97300	97300	0
161	20231120	160200	1406085700	97300	97300	97300	97300	0
162	20231120	160100	1406085700	97300	97300	97300	97300	0
163	20231120	160000	1406085700	97300	97300	97300	97300	0
164	20231120	155900	1406085700	97300	97300	97300	97300	0
165	20231120	155800	1406085700	97300	97300	97300	97300	0
166	20231120	155700	1406085700	97300	97300	97300	97300	0
167	20231120	155600	1406085700	97300	97300	97300	97300	0
168	20231120	155500	1406085700	97300	97300	97300	97300	0
169	20231120	155400	1406085700	97300	97300	97300	97300	0
170	20231120	155300	1406085700	97300	97300	97300	97300	0
171	20231120	155200	1406085700	97300	97300	97300	97300	0
172	20231120	155100	1406085700	97300	97300	97300	97300	0
173	20231120	155000	1406085700	97300	97300	97300	97300	0
174	20231120	154900	1406085700	97300	97300	97300	97300	0
175	20231120	154800	1406085700	97300	97300	97300	97300	0
176	20231120	154700	1406085700	97300	97300	97300	97300	0
177	20231120	154600	1406085700	97300	97300	97300	97300	0
178	20231120	154500	1406085700	97300	97300	97300	97300	0
179	20231120	154400	1406085700	97300	97300	97300	97300	0
180	20231120	154300	1406085700	97300	97300	97300	97300	0
181	20231120	154200	1406085700	97300	97300	97300	97300	0
182	20231120	154100	1406085700	97300	97300	97300	97300	134
183	20231120	154000	1406085700	97300	97300	97300	97300	0
184	20231120	153900	1406085700	97300	97300	97300	97300	0
185	20231120	153800	1406085700	97300	97300	97300	97300	0
186	20231120	153700	1406085700	97300	97300	97300	97300	0
187	20231120	153600	1406085700	97300	97300	97300	97300	0
188	20231120	153500	1406085700	97300	97300	97300	97300	0
189	20231120	153400	1406085700	97300	97300	97300	97300	0
190	20231120	153300	1406085700	97300	97300	97300	97300	0
191	20231120	153200	1406085700	97300	97300	97300	97300	0
192	20231120	153100	1406085700	97300	97300	97300	97300	0
193	20231120	153000	1406085700	97300	97300	97300	97300	134
194	20231120	152900	1393047500	97300	97300	97300	97300	0
195	20231120	152800	1393047500	97300	97300	97300	97300	0
196	20231120	152700	1393047500	97300	97300	97300	97300	0
197	20231120	152600	1393047500	97300	97300	97300	97300	0
198	20231120	152500	1393047500	97300	97300	97300	97300	0
199	20231120	152400	1393047500	97300	97300	97300	97300	0
200	20231120	152300	1393047500	97300	97300	97300	97300	0
201	20231120	152200	1393047500	97300	97300	97300	97300	0
202	20231120	152100	1393047500	97300	97300	97300	97300	0
203	20231120	152000	1393047500	97300	97300	97300	97300	0
204	20231120	151900	1393047500	97300	97200	97400	97200	30
205	20231120	151800	1390128600	97400	97200	97400	97200	11
206	20231120	151700	1389059000	97400	97400	97400	97400	4
207	20231120	151600	1388669400	97400	97200	97400	97200	12
208	20231120	151500	1387502400	97400	97400	97400	97400	5
209	20231120	151400	1387015400	97300	97200	97300	97200	24
210	20231120	151300	1384681600	97300	97300	97300	97300	112
211	20231120	151200	1373784000	97400	97400	97400	97400	2
212	20231120	151100	1373589200	97300	97300	97300	97300	106
213	20231120	151000	1363275400	97300	97200	97300	97200	93
214	20231120	150900	1354227500	97300	97300	97300	97300	3
215	20231120	150800	1353935600	97200	97400	97400	97200	30
216	20231120	150700	1351017800	97300	97300	97300	97300	0
217	20231120	150600	1351017800	97300	97300	97300	97300	36
218	20231120	150500	1347515000	97300	97300	97300	97300	10
219	20231120	150400	1346542000	97300	97300	97300	97300	12
220	20231120	150300	1345374400	97300	97300	97300	97300	2
221	20231120	150200	1345179800	97200	97200	97200	97200	15
222	20231120	150100	1343721800	97200	97200	97200	97200	1
223	20231120	150000	1343624600	97200	97400	97400	97200	14
224	20231120	145900	1342263600	97400	97300	97400	97200	21
225	20231120	145800	1340220000	97200	97200	97200	97200	14
226	20231120	145700	1338859200	97200	97200	97200	97200	5
227	20231120	145600	1338373200	97200	97300	97300	97200	18
228	20231120	145500	1336623300	97300	97300	97300	97300	4
229	20231120	145400	1336234100	97100	97400	97400	97100	12
230	20231120	145300	1335068300	97400	97400	97400	97400	14
231	20231120	145200	1333704700	97400	97400	97400	97400	32
232	20231120	145100	1330587900	97400	97400	97400	97400	9
233	20231120	145000	1329711300	97500	97500	97500	97500	0
234	20231120	144900	1329711300	97500	97400	97500	97400	52
235	20231120	144800	1324646300	97500	97500	97500	97500	7
236	20231120	144700	1323963800	97400	97400	97400	97400	3
237	20231120	144600	1323671600	97400	97200	97400	97200	64
238	20231120	144500	1317440200	97200	97300	97300	97200	16
239	20231120	144400	1315884100	97300	97300	97300	97300	0
240	20231120	144300	1315884100	97300	97200	97300	97200	22
241	20231120	144200	1313744800	97300	97300	97300	97300	11
242	20231120	144100	1312674500	97400	97400	97400	97400	0
243	20231120	144000	1312674500	97400	97400	97400	97400	0
244	20231120	143900	1312674500	97400	97200	97400	97200	22
245	20231120	143800	1310534100	97400	97300	97400	97300	10
246	20231120	143700	1309560300	97100	97100	97100	97100	0
247	20231120	143600	1309560300	97100	97200	97200	97100	23
248	20231120	143500	1307326100	97100	97100	97100	97100	0
249	20231120	143400	1307326100	97100	97100	97100	97100	11
250	20231120	143300	1306258000	97400	97100	97400	97100	36
251	20231120	143200	1302762100	97100	97100	97100	97100	0
252	20231120	143100	1302762100	97100	97100	97100	97100	108
253	20231120	143000	1292275300	97100	97300	97300	97100	19
254	20231120	142900	1290429000	97200	97200	97200	97200	9
255	20231120	142800	1289554200	97200	97200	97200	97200	0
256	20231120	142700	1289554200	97200	97200	97200	97200	13
257	20231120	142600	1288290600	97300	97300	97300	97200	74
258	20231120	142500	1281091500	97300	97300	97300	97300	14
259	20231120	142400	1279729300	97400	97400	97400	97400	0
260	20231120	142300	1279729300	97400	97400	97400	97400	4
261	20231120	142200	1279339700	97400	97400	97400	97400	0
262	20231120	142100	1279339700	97400	97400	97400	97400	1
263	20231120	142000	1279242300	97500	97500	97500	97500	0
264	20231120	141900	1279242300	97500	97500	97500	97500	28
265	20231120	141800	1276512300	97500	97500	97500	97500	26
266	20231120	141700	1273977300	97500	97500	97500	97500	30
267	20231120	141600	1271052300	97500	97500	97500	97500	3
268	20231120	141500	1270759800	97500	97500	97500	97500	22
269	20231120	141400	1268614800	97500	97500	97500	97500	1
270	20231120	141300	1268517300	97500	97500	97500	97500	36
271	20231120	141200	1265007300	97500	97400	97500	97400	448
272	20231120	141100	1221329900	97400	97400	97400	97300	58
273	20231120	141000	1215680800	97400	97400	97400	97400	167
274	20231120	140900	1199415000	97300	97200	97300	97200	108
275	20231120	140800	1188907000	97000	97200	97200	97000	22
276	20231120	140700	1186771000	97000	97200	97200	97000	120
277	20231120	140600	1175130700	97200	97200	97200	97200	264
278	20231120	140500	1149469900	97200	97200	97200	97200	16
279	20231120	140400	1147914700	97300	97300	97300	97300	0
280	20231120	140300	1147914700	97300	97300	97300	97300	4
281	20231120	140200	1147525500	97300	97300	97300	97300	1
282	20231120	140100	1147428200	97200	97200	97200	97200	1
283	20231120	140000	1147331000	97300	97300	97300	97300	0
284	20231120	135900	1147331000	97300	97300	97300	97300	0
285	20231120	135800	1147331000	97300	97300	97300	97300	2
286	20231120	135700	1147136400	97300	97300	97300	97300	8
287	20231120	135600	1146358000	97300	97300	97300	97300	60
288	20231120	135500	1140520000	97300	97400	97400	97300	145
289	20231120	135400	1126410300	97300	97300	97300	97300	136
290	20231120	135300	1113177500	97200	97200	97200	97200	13
291	20231120	135200	1111913900	97200	97200	97200	97200	216
292	20231120	135100	1090918700	97200	97200	97200	97200	2
293	20231120	135000	1090724300	97200	97200	97200	97200	55
294	20231120	134900	1085378300	97200	97000	97200	97000	619
295	20231120	134800	1025266700	97000	97000	97000	97000	75
296	20231120	134700	1017991700	97000	97000	97000	97000	0
297	20231120	134600	1017991700	97000	97000	97000	97000	25
298	20231120	134500	1015566700	97000	97000	97000	97000	54
299	20231120	134400	1010328700	97000	97000	97000	97000	1
300	20231120	134300	1010231700	97000	97000	97000	97000	0
301	20231120	134200	1010231700	97000	96800	97000	96800	241
302	20231120	134100	986855100	96900	96900	96900	96900	28
303	20231120	134000	984141900	96900	96900	96900	96900	0
304	20231120	133900	984141900	96900	96900	96900	96900	0
305	20231120	133800	984141900	96900	96900	96900	96900	1
306	20231120	133700	984045000	96900	96900	96900	96900	2
307	20231120	133600	983851200	96900	96700	96900	96700	92
308	20231120	133500	974945600	96900	96900	96900	96900	21
309	20231120	133400	972910700	96900	96900	96900	96800	72
310	20231120	133300	965934800	96900	96900	96900	96900	0
311	20231120	133200	965934800	96900	96900	96900	96900	5
312	20231120	133100	965450300	96900	96900	96900	96900	4
313	20231120	133000	965062700	96900	96900	96900	96900	0
314	20231120	132900	965062700	96900	96900	96900	96900	5
315	20231120	132800	964578200	96800	96800	96800	96800	32
316	20231120	132700	961480600	96800	96800	96800	96800	0
317	20231120	132600	961480600	96800	96800	96800	96800	0
318	20231120	132500	961480600	96800	96800	96800	96800	0
319	20231120	132400	961480600	96800	96800	96800	96800	0
320	20231120	132300	961480600	96800	96800	96800	96800	0
321	20231120	132200	961480600	96800	96800	96800	96800	12
322	20231120	132100	960319000	96900	96900	96900	96900	0
323	20231120	132000	960319000	96900	96900	96900	96900	1
324	20231120	131900	960222100	96800	96800	96800	96800	31
325	20231120	131800	957221300	96800	96800	96800	96800	0
326	20231120	131700	957221300	96800	96800	96800	96800	12
327	20231120	131600	956059700	96800	96800	96800	96800	0
328	20231120	131500	956059700	96800	96800	96800	96800	13
329	20231120	131400	954801300	96900	96900	96900	96900	0
330	20231120	131300	954801300	96900	96900	96900	96900	1
331	20231120	131200	954704400	96900	96900	96900	96900	0
332	20231120	131100	954704400	96900	96900	96900	96900	0
333	20231120	131000	954704400	96900	96900	96900	96900	9
334	20231120	130900	953832300	96800	96800	96800	96800	13
335	20231120	130800	952573900	96900	96900	96900	96900	1
336	20231120	130700	952477000	96900	96900	96900	96900	0
337	20231120	130600	952477000	96900	96900	96900	96900	0
338	20231120	130500	952477000	96900	96900	96900	96900	0
339	20231120	130400	952477000	96900	96900	96900	96900	209
340	20231120	130300	932224900	96900	96800	96900	96800	14
341	20231120	130200	930869600	96800	96800	96800	96800	0
342	20231120	130100	930869600	96800	96800	96800	96800	0
343	20231120	130000	930869600	96800	96800	96800	96800	0
344	20231120	125900	930869600	96800	96800	96800	96800	20
345	20231120	125800	928933600	96800	96800	96800	96800	0
346	20231120	125700	928933600	96800	96800	96800	96800	0
347	20231120	125600	928933600	96800	96800	96800	96800	11
348	20231120	125500	927868800	96800	96800	96800	96800	1
349	20231120	125400	927772000	96800	96800	96800	96800	0
350	20231120	125300	927772000	96800	96800	96800	96800	13
351	20231120	125200	926513600	96800	96800	96800	96800	0
352	20231120	125100	926513600	96800	96800	96800	96800	2
353	20231120	125000	926320000	96800	96800	96800	96800	0
354	20231120	124900	926320000	96800	96800	96800	96800	1
355	20231120	124800	926223200	96800	96800	96800	96800	12
356	20231120	124700	925061600	96800	96800	96800	96800	0
357	20231120	124600	925061600	96800	96800	96800	96800	0
358	20231120	124500	925061600	96800	96800	96800	96700	36
359	20231120	124400	921579400	96700	96900	96900	96700	18
360	20231120	124300	919837800	96900	96900	96900	96900	0
361	20231120	124200	919837800	96900	96700	96900	96700	12
362	20231120	124100	918677200	96700	96700	96700	96700	0
363	20231120	124000	918677200	96700	96700	96700	96700	8
364	20231120	123900	917903600	96900	96900	96900	96900	0
365	20231120	123800	917903600	96900	96900	96900	96900	7
366	20231120	123700	917225300	96700	96700	96700	96700	0
367	20231120	123600	917225300	96700	96700	96700	96700	16
368	20231120	123500	915678100	96700	96700	96700	96700	0
369	20231120	123400	915678100	96700	96700	96700	96700	0
370	20231120	123300	915678100	96700	96700	96700	96700	13
371	20231120	123200	914421000	96800	96800	96800	96800	2
372	20231120	123100	914227400	96800	96800	96800	96800	6
373	20231120	123000	913646600	96800	96800	96800	96800	5
374	20231120	122900	913162600	96800	96700	96800	96600	124
375	20231120	122800	901163200	96700	96700	96700	96700	2
376	20231120	122700	900969800	96600	96600	96600	96600	1
377	20231120	122600	900873200	96600	96700	96700	96600	215
378	20231120	122500	880098500	96600	96600	96600	96600	15
379	20231120	122400	878649500	96600	96600	96600	96600	0
380	20231120	122300	878649500	96600	96600	96600	96600	0
381	20231120	122200	878649500	96600	96600	96600	96600	12
382	20231120	122100	877490300	96600	96600	96600	96600	19
383	20231120	122000	875654900	96600	96600	96600	96600	8
384	20231120	121900	874882100	96700	96700	96700	96700	75
385	20231120	121800	867629600	96700	96700	96700	96700	10
386	20231120	121700	866662600	96600	96800	96800	96600	48
387	20231120	121600	862019300	96800	96900	96900	96800	80
388	20231120	121500	854271300	96900	96900	97000	96900	9
389	20231120	121400	853399000	96900	96900	96900	96900	10
390	20231120	121300	852430000	97000	96800	97000	96800	16
391	20231120	121200	850879600	96900	96800	96900	96800	14
392	20231120	121100	849523700	96800	96800	96800	96800	11
393	20231120	121000	848458900	96800	96800	96800	96800	5
394	20231120	120900	847974900	96800	96800	96800	96800	9
395	20231120	120800	847103700	96800	96800	96800	96800	0
396	20231120	120700	847103700	96800	96800	96800	96800	0
397	20231120	120600	847103700	96800	96900	96900	96800	12
398	20231120	120500	845941900	96900	96900	96900	96900	13
399	20231120	120400	844682200	96800	96800	96800	96800	14
400	20231120	120300	843327000	96800	96800	96800	96800	13
401	20231120	120200	842068600	96800	96800	96800	96800	0
402	20231120	120100	842068600	96800	96800	96800	96800	1
403	20231120	120000	841971800	96800	96800	96800	96800	2
404	20231120	115900	841778200	96900	96900	96900	96900	19
405	20231120	115800	839937100	96900	96900	96900	96900	0
406	20231120	115700	839937100	96900	96900	96900	96900	0
407	20231120	115600	839937100	96900	96900	96900	96900	0
408	20231120	115500	839937100	96900	97000	97000	96900	2
409	20231120	115400	839743200	96900	96900	96900	96900	17
410	20231120	115300	838095900	96900	96900	96900	96900	5
411	20231120	115200	837611400	96900	96900	96900	96900	52
412	20231120	115100	832572600	96900	96900	96900	96900	50
413	20231120	115000	827727600	96900	96900	96900	96900	51
414	20231120	114900	822785700	96800	96800	96800	96800	10
415	20231120	114800	821817700	96900	96900	96900	96900	2
416	20231120	114700	821623900	97000	97000	97000	97000	178
417	20231120	114600	804357900	97000	97000	97000	97000	0
418	20231120	114500	804357900	97000	97000	97000	97000	10
419	20231120	114400	803387900	97000	96800	97000	96800	854
420	20231120	114300	720611800	96700	96700	96700	96700	0
421	20231120	114200	720611800	96700	96700	96700	96700	0
422	20231120	114100	720611800	96700	96700	96700	96700	11
423	20231120	114000	719548100	96800	96800	96800	96800	14
424	20231120	113900	718192900	96800	96800	96800	96800	0
425	20231120	113800	718192900	96800	96800	96800	96800	0
426	20231120	113700	718192900	96800	96700	96800	96700	47
427	20231120	113600	713643400	96700	96600	96700	96600	156
428	20231120	113500	698570200	96600	96600	96600	96600	0
429	20231120	113400	698570200	96600	96600	96600	96600	0
430	20231120	113300	698570200	96600	96600	96600	96600	1
431	20231120	113200	698473600	96600	96600	96600	96600	10
432	20231120	113100	697507600	96600	96600	96600	96600	0
433	20231120	113000	697507600	96600	96600	96600	96600	128
434	20231120	112900	685142800	96600	96600	96600	96600	11
435	20231120	112800	684080200	96500	96500	96500	96500	0
436	20231120	112700	684080200	96500	96600	96600	96500	15
437	20231120	112600	682632200	96700	96700	96700	96700	0
438	20231120	112500	682632200	96700	96700	96700	96700	0
439	20231120	112400	682632200	96700	96700	96700	96700	0
440	20231120	112300	682632200	96700	96700	96700	96700	0
441	20231120	112200	682632200	96700	96700	96700	96700	0
442	20231120	112100	682632200	96700	96600	96700	96600	383
443	20231120	112000	645616600	96500	96500	96500	96500	28
444	20231120	111900	642914600	96300	96500	96500	96300	16
445	20231120	111800	641372800	96500	96400	96500	96400	90
446	20231120	111700	632691200	96400	96400	96400	96400	20
447	20231120	111600	630763200	96300	96200	96300	96200	38
448	20231120	111500	627105100	96300	96300	96300	96300	1
449	20231120	111400	627008800	96400	96400	96400	96400	0
450	20231120	111300	627008800	96400	96400	96400	96400	0
451	20231120	111200	627008800	96400	96300	96400	96300	43
452	20231120	111100	622865200	96400	96400	96400	96400	0
453	20231120	111000	622865200	96400	96400	96400	96400	22
454	20231120	110900	620744400	96400	96500	96500	96400	47
455	20231120	110800	616210100	96500	96500	96500	96500	8
456	20231120	110700	615438100	96500	96500	96500	96500	1
457	20231120	110600	615341600	96500	96400	96500	96400	19
458	20231120	110500	613509400	96500	96400	96500	96400	5
459	20231120	110400	613027000	96500	96500	96500	96500	0
460	20231120	110300	613027000	96500	96500	96500	96500	46
461	20231120	110200	608588000	96400	96400	96400	96400	15
462	20231120	110100	607142000	96400	96400	96400	96400	2
463	20231120	110000	606949200	96400	96400	96400	96400	0
464	20231120	105900	606949200	96400	96500	96500	96400	184
465	20231120	105800	589206200	96500	96500	96500	96500	41
466	20231120	105700	585249700	96600	96600	96600	96600	0
467	20231120	105600	585249700	96600	96600	96600	96600	85
468	20231120	105500	577038700	96600	96600	96600	96600	0
469	20231120	105400	577038700	96600	96600	96600	96600	0
470	20231120	105300	577038700	96600	96600	96600	96600	40
471	20231120	105200	573174700	96600	96600	96600	96600	0
472	20231120	105100	573174700	96600	96600	96600	96600	0
473	20231120	105000	573174700	96600	96600	96600	96600	50
474	20231120	104900	568344700	96600	96600	96600	96600	29
475	20231120	104800	565543300	96600	96400	96600	96400	136
476	20231120	104700	552416000	96400	96400	96400	96400	0
477	20231120	104600	552416000	96400	96400	96400	96400	35
478	20231120	104500	549042000	96300	96300	96300	96300	5
479	20231120	104400	548560500	96400	96300	96400	96300	23
480	20231120	104300	546344700	96200	96200	96200	96200	10
481	20231120	104200	545382700	96200	96200	96200	96200	0
482	20231120	104100	545382700	96200	96300	96300	96200	18
483	20231120	104000	543650600	96400	96400	96400	96400	0
484	20231120	103900	543650600	96400	96400	96400	96400	0
485	20231120	103800	543650600	96400	96200	96400	96200	17
486	20231120	103700	542014800	96200	96200	96200	96200	10
487	20231120	103600	541052800	96200	96200	96200	96200	12
488	20231120	103500	539898400	96200	96200	96200	96200	0
489	20231120	103400	539898400	96200	96200	96200	96200	14
490	20231120	103300	538551600	96200	96200	96200	96200	0
491	20231120	103200	538551600	96200	96100	96200	96100	32
492	20231120	103100	535474500	96200	96200	96200	96200	0
493	20231120	103000	535474500	96200	96300	96300	96200	86
494	20231120	102900	527193300	96300	96300	96300	96300	3
495	20231120	102800	526904400	96300	96300	96300	96300	14
496	20231120	102700	525556200	96300	96300	96300	96300	0
497	20231120	102600	525556200	96300	96300	96300	96300	11
498	20231120	102500	524496900	96500	96500	96500	96400	29
499	20231120	102400	521698500	96200	96200	96200	96200	12
500	20231120	102300	520544100	96200	96200	96200	96200	0
501	20231120	102200	520544100	96200	96200	96200	96200	25
502	20231120	102100	518139100	96200	96200	96200	96200	56
503	20231120	102000	512751900	96200	96200	96200	96200	10
504	20231120	101900	511789900	96400	96400	96400	96400	10
505	20231120	101800	510825900	96600	96500	96600	96500	5
506	20231120	101700	510343000	96600	96600	96600	96600	10
507	20231120	101600	509377000	96600	96600	96600	96600	50
508	20231120	101500	504547000	96600	96600	96600	96600	0
509	20231120	101400	504547000	96600	96500	96600	96500	65
510	20231120	101300	498271100	96200	96500	96500	96200	71
511	20231120	101200	491439400	96500	96500	96500	96500	0
512	20231120	101100	491439400	96500	96400	96500	96200	119
513	20231120	101000	479961000	96400	96400	96400	96400	4
514	20231120	100900	479575400	96500	96500	96500	96500	11
515	20231120	100800	478513900	96600	96600	96600	96600	5
516	20231120	100700	478030900	96600	96500	96600	96500	53
517	20231120	100600	472916100	96500	96500	96500	96500	1
518	20231120	100500	472819600	96600	96600	96600	96600	38
519	20231120	100400	469148800	96600	96600	96600	96600	0
520	20231120	100300	469148800	96600	96500	96600	96500	21
521	20231120	100200	467121300	96500	96500	96500	96500	21
522	20231120	100100	465094800	96500	96300	96500	96300	17
523	20231120	100000	463455100	96600	96400	96700	96400	37
524	20231120	095900	459881000	96600	96600	96600	96600	45
525	20231120	095800	455534000	96700	96700	96700	96700	79
526	20231120	095700	447894700	96700	96600	96700	96600	25
527	20231120	095600	445478400	96600	96600	96600	96600	5
528	20231120	095500	444995400	96900	96900	96900	96900	0
529	20231120	095400	444995400	96900	96600	96900	96600	190
530	20231120	095300	426616700	96600	96600	96600	96600	0
531	20231120	095200	426616700	96600	96300	96600	96300	233
532	20231120	095100	404153900	96300	96500	96500	96300	10
533	20231120	095000	403190500	96600	96500	96600	96500	100
534	20231120	094900	393535500	96600	96400	96700	96300	177
535	20231120	094800	376465300	96700	96900	97000	96700	278
536	20231120	094700	349508200	96900	96900	97000	96900	31
537	20231120	094600	346504000	96900	96900	96900	96700	22
538	20231120	094500	344373500	96700	96900	96900	96700	67
539	20231120	094400	337884400	96900	96500	96900	96500	190
540	20231120	094300	319517000	96500	96300	96500	96300	262
541	20231120	094200	294258700	96200	96200	96200	96200	41
542	20231120	094100	290314500	96200	96200	96200	96200	0
543	20231120	094000	290314500	96200	96300	96300	96200	32
544	20231120	093900	287235700	96300	96300	96400	96300	274
545	20231120	093800	260848100	96300	96300	96300	96300	110
546	20231120	093700	250255100	96000	96300	96400	96000	103
547	20231120	093600	240333900	96300	96200	96300	96200	371
548	20231120	093500	204627700	96200	96200	96200	96200	0
549	20231120	093400	204627700	96200	96200	96200	96200	0
550	20231120	093300	204627700	96200	96100	96200	96000	86
551	20231120	093200	196368700	96200	96300	96300	96200	150
552	20231120	093100	181936600	96200	96200	96200	96200	10
553	20231120	093000	180974600	96200	96200	96200	96200	0
554	20231120	092900	180974600	96200	96200	96200	96200	1
555	20231120	092800	180878400	96100	96100	96100	96100	25
556	20231120	092700	178475900	96300	95900	96300	95900	359
557	20231120	092600	143973700	95700	95700	95700	95700	15
558	20231120	092500	142538200	95600	95600	95600	95600	10
559	20231120	092400	141582200	95600	95600	95600	95600	12
560	20231120	092300	140435000	95900	95700	95900	95600	75
561	20231120	092200	133258200	95900	95900	95900	95900	8
562	20231120	092100	132491000	95900	95900	95900	95900	14
563	20231120	092000	131148400	95500	95500	95500	95500	10
564	20231120	091900	130193400	95800	95900	95900	95800	96
565	20231120	091800	120996500	96000	96000	96000	96000	13
566	20231120	091700	119748500	96000	96100	96100	96000	31
567	20231120	091600	116771500	96000	95500	96100	95400	349
568	20231120	091500	83291500	95400	95400	95400	95400	1
569	20231120	091400	83196100	95400	95400	95400	95400	0
570	20231120	091300	83196100	95400	95500	95500	95400	10
571	20231120	091200	82241400	95500	95500	95500	95500	1
572	20231120	091100	82145900	95500	95500	95500	95500	6
573	20231120	091000	81572900	95500	95500	95500	95500	2
574	20231120	090900	81381900	95900	95500	95900	95500	9
575	20231120	090800	80522000	95500	95900	95900	95500	32
576	20231120	090700	77465600	95900	95900	95900	95900	16
577	20231120	090600	75931200	95900	95900	95900	95900	61
578	20231120	090500	70081300	95900	95500	95900	95500	228
579	20231120	090400	48250900	95500	95200	95500	95200	58
580	20231120	090300	42725400	95500	95500	95500	95500	132
581	20231120	090200	30119400	95500	95500	95500	95500	40
582	20231120	090100	26299400	95700	95800	95800	95100	33
583	20231120	090000	23159800	95300	95300	95400	95300	243