KissMeData/004690/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184100	911599700	97900	97900	97900	97900	164
3	20231122	184000	911599700	97900	97900	97900	97900	0
4	20231122	183900	911599700	97900	97900	97900	97900	0
5	20231122	183800	911599700	97900	97900	97900	97900	0
6	20231122	183700	911599700	97900	97900	97900	97900	0
7	20231122	183600	911599700	97900	97900	97900	97900	0
8	20231122	183500	911599700	97900	97900	97900	97900	0
9	20231122	183400	911599700	97900	97900	97900	97900	0
10	20231122	183300	911599700	97900	97900	97900	97900	0
11	20231122	183200	911599700	97900	97900	97900	97900	0
12	20231122	183100	911599700	97900	97900	97900	97900	0
13	20231122	183000	911599700	97900	97900	97900	97900	0
14	20231122	182900	911599700	97900	97900	97900	97900	0
15	20231122	182800	911599700	97900	97900	97900	97900	0
16	20231122	182700	911599700	97900	97900	97900	97900	0
17	20231122	182600	911599700	97900	97900	97900	97900	0
18	20231122	182500	911599700	97900	97900	97900	97900	0
19	20231122	182400	911599700	97900	97900	97900	97900	0
20	20231122	182300	911599700	97900	97900	97900	97900	0
21	20231122	182200	911599700	97900	97900	97900	97900	0
22	20231122	182100	911599700	97900	97900	97900	97900	0
23	20231122	182000	911599700	97900	97900	97900	97900	0
24	20231122	181900	911599700	97900	97900	97900	97900	0
25	20231122	181800	911599700	97900	97900	97900	97900	0
26	20231122	181700	911599700	97900	97900	97900	97900	0
27	20231122	181600	911599700	97900	97900	97900	97900	0
28	20231122	181500	911599700	97900	97900	97900	97900	0
29	20231122	181400	911599700	97900	97900	97900	97900	0
30	20231122	181300	911599700	97900	97900	97900	97900	0
31	20231122	181200	911599700	97900	97900	97900	97900	0
32	20231122	181100	911599700	97900	97900	97900	97900	164
33	20231122	181000	911599700	97900	97900	97900	97900	0
34	20231122	180900	911599700	97900	97900	97900	97900	0
35	20231122	180800	911599700	97900	97900	97900	97900	0
36	20231122	180700	911599700	97900	97900	97900	97900	0
37	20231122	180600	911599700	97900	97900	97900	97900	0
38	20231122	180500	911599700	97900	97900	97900	97900	0
39	20231122	180400	911599700	97900	97900	97900	97900	0
40	20231122	180300	911599700	97900	97900	97900	97900	0
41	20231122	180200	911599700	97900	97900	97900	97900	0
42	20231122	180100	911599700	97900	97900	97900	97900	0
43	20231122	180000	911599700	97900	97900	97900	97900	0
44	20231122	175900	911599700	97900	97900	97900	97900	0
45	20231122	175800	911599700	97900	97900	97900	97900	0
46	20231122	175700	911599700	97900	97900	97900	97900	0
47	20231122	175600	911599700	97900	97900	97900	97900	0
48	20231122	175500	911599700	97900	97900	97900	97900	0
49	20231122	175400	911599700	97900	97900	97900	97900	0
50	20231122	175300	911599700	97900	97900	97900	97900	0
51	20231122	175200	911599700	97900	97900	97900	97900	0
52	20231122	175100	911599700	97900	97900	97900	97900	0
53	20231122	175000	911599700	97900	97900	97900	97900	0
54	20231122	174900	911599700	97900	97900	97900	97900	0
55	20231122	174800	911599700	97900	97900	97900	97900	0
56	20231122	174700	911599700	97900	97900	97900	97900	0
57	20231122	174600	911599700	97900	97900	97900	97900	0
58	20231122	174500	911599700	97900	97900	97900	97900	0
59	20231122	174400	911599700	97900	97900	97900	97900	0
60	20231122	174300	911599700	97900	97900	97900	97900	0
61	20231122	174200	911599700	97900	97900	97900	97900	0
62	20231122	174100	911599700	97900	97900	97900	97900	164
63	20231122	174000	911599700	97900	97900	97900	97900	0
64	20231122	173900	911599700	97900	97900	97900	97900	0
65	20231122	173800	911599700	97900	97900	97900	97900	0
66	20231122	173700	911599700	97900	97900	97900	97900	0
67	20231122	173600	911599700	97900	97900	97900	97900	0
68	20231122	173500	911599700	97900	97900	97900	97900	0
69	20231122	173400	911599700	97900	97900	97900	97900	0
70	20231122	173300	911599700	97900	97900	97900	97900	0
71	20231122	173200	911599700	97900	97900	97900	97900	0
72	20231122	173100	911599700	97900	97900	97900	97900	0
73	20231122	173000	911599700	97900	97900	97900	97900	0
74	20231122	172900	911599700	97900	97900	97900	97900	0
75	20231122	172800	911599700	97900	97900	97900	97900	0
76	20231122	172700	911599700	97900	97900	97900	97900	0
77	20231122	172600	911599700	97900	97900	97900	97900	0
78	20231122	172500	911599700	97900	97900	97900	97900	0
79	20231122	172400	911599700	97900	97900	97900	97900	0
80	20231122	172300	911599700	97900	97900	97900	97900	0
81	20231122	172200	911599700	97900	97900	97900	97900	0
82	20231122	172100	911599700	97900	97900	97900	97900	0
83	20231122	172000	911599700	97900	97900	97900	97900	0
84	20231122	171900	911599700	97900	97900	97900	97900	0
85	20231122	171800	911599700	97900	97900	97900	97900	0
86	20231122	171700	911599700	97900	97900	97900	97900	0
87	20231122	171600	911599700	97900	97900	97900	97900	0
88	20231122	171500	911599700	97900	97900	97900	97900	0
89	20231122	171400	911599700	97900	97900	97900	97900	0
90	20231122	171300	911599700	97900	97900	97900	97900	0
91	20231122	171200	911599700	97900	97900	97900	97900	0
92	20231122	171100	911599700	97900	97900	97900	97900	164
93	20231122	171000	911599700	97900	97900	97900	97900	0
94	20231122	170900	911599700	97900	97900	97900	97900	0
95	20231122	170800	911599700	97900	97900	97900	97900	0
96	20231122	170700	911599700	97900	97900	97900	97900	0
97	20231122	170600	911599700	97900	97900	97900	97900	0
98	20231122	170500	911599700	97900	97900	97900	97900	0
99	20231122	170400	911599700	97900	97900	97900	97900	0
100	20231122	170300	911599700	97900	97900	97900	97900	0
101	20231122	170200	911599700	97900	97900	97900	97900	0
102	20231122	170100	911599700	97900	97900	97900	97900	0
103	20231122	170000	911599700	97900	97900	97900	97900	0
104	20231122	165900	911599700	97900	97900	97900	97900	0
105	20231122	165800	911599700	97900	97900	97900	97900	0
106	20231122	165700	911599700	97900	97900	97900	97900	0
107	20231122	165600	911599700	97900	97900	97900	97900	0
108	20231122	165500	911599700	97900	97900	97900	97900	0
109	20231122	165400	911599700	97900	97900	97900	97900	0
110	20231122	165300	911599700	97900	97900	97900	97900	0
111	20231122	165200	911599700	97900	97900	97900	97900	0
112	20231122	165100	911599700	97900	97900	97900	97900	0
113	20231122	165000	911599700	97900	97900	97900	97900	0
114	20231122	164900	911599700	97900	97900	97900	97900	0
115	20231122	164800	911599700	97900	97900	97900	97900	0
116	20231122	164700	911599700	97900	97900	97900	97900	0
117	20231122	164600	911599700	97900	97900	97900	97900	0
118	20231122	164500	911599700	97900	97900	97900	97900	0
119	20231122	164400	911599700	97900	97900	97900	97900	0
120	20231122	164300	911599700	97900	97900	97900	97900	0
121	20231122	164200	911599700	97900	97900	97900	97900	0
122	20231122	164100	911599700	97900	97900	97900	97900	164
123	20231122	164000	911599700	97900	97900	97900	97900	0
124	20231122	163900	911599700	97900	97900	97900	97900	0
125	20231122	163800	911599700	97900	97900	97900	97900	0
126	20231122	163700	911599700	97900	97900	97900	97900	0
127	20231122	163600	911599700	97900	97900	97900	97900	0
128	20231122	163500	911599700	97900	97900	97900	97900	0
129	20231122	163400	911599700	97900	97900	97900	97900	0
130	20231122	163300	911599700	97900	97900	97900	97900	0
131	20231122	163200	911599700	97900	97900	97900	97900	0
132	20231122	163100	911599700	97900	97900	97900	97900	0
133	20231122	163000	911599700	97900	97900	97900	97900	0
134	20231122	162900	911599700	97900	97900	97900	97900	0
135	20231122	162800	911599700	97900	97900	97900	97900	0
136	20231122	162700	911599700	97900	97900	97900	97900	0
137	20231122	162600	911599700	97900	97900	97900	97900	0
138	20231122	162500	911599700	97900	97900	97900	97900	0
139	20231122	162400	911599700	97900	97900	97900	97900	0
140	20231122	162300	911599700	97900	97900	97900	97900	0
141	20231122	162200	911599700	97900	97900	97900	97900	0
142	20231122	162100	911599700	97900	97900	97900	97900	0
143	20231122	162000	911599700	97900	97900	97900	97900	0
144	20231122	161900	911599700	97900	97900	97900	97900	0
145	20231122	161800	911599700	97900	97900	97900	97900	0
146	20231122	161700	911599700	97900	97900	97900	97900	0
147	20231122	161600	911599700	97900	97900	97900	97900	0
148	20231122	161500	911599700	97900	97900	97900	97900	0
149	20231122	161400	911599700	97900	97900	97900	97900	0
150	20231122	161300	911599700	97900	97900	97900	97900	0
151	20231122	161200	911599700	97900	97900	97900	97900	0
152	20231122	161100	911599700	97900	97900	97900	97900	164
153	20231122	161000	911599700	97900	97900	97900	97900	0
154	20231122	160900	911599700	97900	97900	97900	97900	0
155	20231122	160800	911599700	97900	97900	97900	97900	0
156	20231122	160700	911599700	97900	97900	97900	97900	0
157	20231122	160600	911599700	97900	97900	97900	97900	0
158	20231122	160500	911599700	97900	97900	97900	97900	0
159	20231122	160400	911599700	97900	97900	97900	97900	0
160	20231122	160300	911599700	97900	97900	97900	97900	0
161	20231122	160200	911599700	97900	97900	97900	97900	0
162	20231122	160100	911599700	97900	97900	97900	97900	0
163	20231122	160000	911599700	97900	97900	97900	97900	0
164	20231122	155900	911599700	97900	97900	97900	97900	0
165	20231122	155800	911599700	97900	97900	97900	97900	0
166	20231122	155700	911599700	97900	97900	97900	97900	0
167	20231122	155600	911599700	97900	97900	97900	97900	0
168	20231122	155500	911599700	97900	97900	97900	97900	0
169	20231122	155400	911599700	97900	97900	97900	97900	0
170	20231122	155300	911599700	97900	97900	97900	97900	0
171	20231122	155200	911599700	97900	97900	97900	97900	0
172	20231122	155100	911599700	97900	97900	97900	97900	0
173	20231122	155000	911599700	97900	97900	97900	97900	0
174	20231122	154900	911599700	97900	97900	97900	97900	0
175	20231122	154800	911599700	97900	97900	97900	97900	0
176	20231122	154700	911599700	97900	97900	97900	97900	0
177	20231122	154600	911599700	97900	97900	97900	97900	0
178	20231122	154500	911599700	97900	97900	97900	97900	0
179	20231122	154400	911599700	97900	97900	97900	97900	0
180	20231122	154300	911599700	97900	97900	97900	97900	0
181	20231122	154200	911599700	97900	97900	97900	97900	0
182	20231122	154100	911599700	97900	97900	97900	97900	164
183	20231122	154000	911599700	97900	97900	97900	97900	0
184	20231122	153900	911599700	97900	97900	97900	97900	0
185	20231122	153800	911599700	97900	97900	97900	97900	0
186	20231122	153700	911599700	97900	97900	97900	97900	0
187	20231122	153600	911599700	97900	97900	97900	97900	0
188	20231122	153500	911599700	97900	97900	97900	97900	0
189	20231122	153400	911599700	97900	97900	97900	97900	0
190	20231122	153300	911599700	97900	97900	97900	97900	0
191	20231122	153200	911599700	97900	97900	97900	97900	0
192	20231122	153100	911599700	97900	97900	97900	97900	0
193	20231122	153000	911599700	97900	97900	97900	97900	164
194	20231122	152900	895544100	98000	98000	98000	98000	0
195	20231122	152800	895544100	98000	98000	98000	98000	0
196	20231122	152700	895544100	98000	98000	98000	98000	0
197	20231122	152600	895544100	98000	98000	98000	98000	0
198	20231122	152500	895544100	98000	98000	98000	98000	0
199	20231122	152400	895544100	98000	98000	98000	98000	0
200	20231122	152300	895544100	98000	98000	98000	98000	0
201	20231122	152200	895544100	98000	98000	98000	98000	0
202	20231122	152100	895544100	98000	98000	98000	98000	0
203	20231122	152000	895544100	98000	98000	98000	98000	0
204	20231122	151900	895544100	98000	98000	98000	97800	24
205	20231122	151800	893195100	98000	97900	98000	97900	9
206	20231122	151700	892313200	98000	97900	98000	97800	15
207	20231122	151600	890844500	97800	97800	97800	97800	0
208	20231122	151500	890844500	97800	97900	98000	97800	34
209	20231122	151400	887515200	97900	97900	97900	97900	3
210	20231122	151300	887221500	97900	97900	98000	97900	10
211	20231122	151200	886241700	97900	97900	97900	97900	1
212	20231122	151100	886143800	97900	97900	97900	97900	8
213	20231122	151000	885360600	97900	97900	98000	97800	37
214	20231122	150900	881737700	97900	97900	98000	97900	4
215	20231122	150800	881345900	98000	97900	98000	97900	8
216	20231122	150700	880562100	98000	98000	98000	98000	1
217	20231122	150600	880464100	97900	97900	97900	97800	82
218	20231122	150500	872436500	97800	97800	97800	97800	5
219	20231122	150400	871947500	97800	97800	97900	97800	11
220	20231122	150300	870870800	97800	97900	97900	97800	6
221	20231122	150200	870283500	97900	97900	98000	97900	3
222	20231122	150100	869989700	97800	97800	97800	97800	1
223	20231122	150000	869891900	97800	97900	98000	97800	5
224	20231122	145900	869402400	98000	97900	98000	97900	8
225	20231122	145800	868618500	97800	97800	97800	97800	2
226	20231122	145700	868422900	97800	98000	98000	97800	155
227	20231122	145600	853249600	97900	98000	98000	97900	8
228	20231122	145500	852466300	98000	97900	98000	97900	14
229	20231122	145400	851094900	97900	97900	97900	97900	2
230	20231122	145300	850899100	98000	98000	98000	98000	9
231	20231122	145200	850017100	97900	97900	97900	97900	1
232	20231122	145100	849919200	98000	97900	98000	97900	6
233	20231122	145000	849331700	97900	98000	98000	97900	16
234	20231122	144900	847763800	98000	98000	98000	98000	1
235	20231122	144800	847665800	97900	97900	98000	97900	12
236	20231122	144700	846490100	97900	97900	97900	97900	1
237	20231122	144600	846392200	98000	98000	98000	97900	58
238	20231122	144500	840708300	97900	97900	97900	97900	1
239	20231122	144400	840610400	98000	98000	98000	98000	1
240	20231122	144300	840512400	98000	97900	98000	97900	8
241	20231122	144200	839728500	97900	97900	98000	97900	11
242	20231122	144100	838651400	98000	97900	98000	97900	9
243	20231122	144000	837769600	97900	98000	98000	97900	18
244	20231122	143900	836006800	97900	98000	98000	97900	387
245	20231122	143800	798082400	98000	98000	98000	98000	1
246	20231122	143700	797984400	98000	98000	98000	98000	1
247	20231122	143600	797886400	98100	98100	98100	98100	66
248	20231122	143500	791411800	98100	98100	98100	98100	2
249	20231122	143400	791215600	98100	98100	98100	98100	1
250	20231122	143300	791117500	98100	98100	98100	98100	2
251	20231122	143200	790921300	98100	98100	98100	98100	12
252	20231122	143100	789744100	98100	98100	98100	98100	0
253	20231122	143000	789744100	98100	98100	98100	98100	4
254	20231122	142900	789351700	98200	98200	98200	98200	16
255	20231122	142800	787780500	98200	98200	98200	98200	8
256	20231122	142700	786994900	98200	98300	98300	98200	3
257	20231122	142600	786700200	98300	98200	98300	98200	14
258	20231122	142500	785325000	98200	98200	98200	98200	7
259	20231122	142400	784637600	98100	98100	98100	98100	2
260	20231122	142300	784441400	98200	98200	98200	98200	0
261	20231122	142200	784441400	98200	98200	98200	98200	0
262	20231122	142100	784441400	98200	98200	98200	98200	2
263	20231122	142000	784245000	98100	98100	98100	98100	20
264	20231122	141900	782283000	98300	98300	98300	98300	30
265	20231122	141800	779334000	98300	98300	98300	98300	30
266	20231122	141700	776385000	98300	98200	98300	98200	2
267	20231122	141600	776188500	98200	98200	98200	98200	1
268	20231122	141500	776090300	98200	98300	98300	98200	33
269	20231122	141400	772846600	98100	98100	98100	98100	10
270	20231122	141300	771865600	98100	98000	98100	98000	243
271	20231122	141200	748028300	98000	98000	98000	98000	0
272	20231122	141100	748028300	98000	98000	98000	98000	6
273	20231122	141000	747440300	98000	98000	98000	98000	0
274	20231122	140900	747440300	98000	98000	98000	98000	6
275	20231122	140800	746852300	98000	98000	98000	98000	0
276	20231122	140700	746852300	98000	98000	98000	98000	0
277	20231122	140600	746852300	98000	98000	98000	98000	10
278	20231122	140500	745872300	98000	98000	98000	98000	0
279	20231122	140400	745872300	98000	98000	98000	98000	2
280	20231122	140300	745676300	98000	98000	98000	98000	10
281	20231122	140200	744696300	98000	98000	98000	98000	0
282	20231122	140100	744696300	98000	98000	98000	98000	6
283	20231122	140000	744108300	98000	98000	98000	98000	3
284	20231122	135900	743814300	98100	98100	98100	98100	10
285	20231122	135800	742833300	98000	98000	98100	98000	81
286	20231122	135700	734890300	98000	98000	98000	98000	0
287	20231122	135600	734890300	98000	98000	98000	98000	0
288	20231122	135500	734890300	98000	98000	98000	98000	265
289	20231122	135400	708920300	98000	98000	98000	98000	7
290	20231122	135300	708234300	98000	98000	98000	98000	1
291	20231122	135200	708136300	97900	98000	98000	97900	22
292	20231122	135100	705982300	98000	98000	98000	98000	7
293	20231122	135000	705296300	97900	98000	98000	97900	2
294	20231122	134900	705100400	97900	98000	98000	97900	28
295	20231122	134800	702356500	98000	97900	98000	97900	111
296	20231122	134700	691489500	98000	98000	98000	98000	10
297	20231122	134600	690509500	98000	98000	98000	98000	7
298	20231122	134500	689823500	98000	98000	98000	98000	12
299	20231122	134400	688647500	98000	98000	98000	98000	1
300	20231122	134300	688549500	98000	98000	98000	98000	36
301	20231122	134200	685021500	98000	98000	98000	98000	57
302	20231122	134100	679435500	98000	97900	98000	97900	3
303	20231122	134000	679141600	98000	98000	98000	98000	6
304	20231122	133900	678553600	98000	97900	98000	97900	16
305	20231122	133800	676987100	97900	98000	98000	97900	8
306	20231122	133700	676203200	97900	97900	97900	97900	1
307	20231122	133600	676105300	97900	97900	97900	97900	7
308	20231122	133500	675420000	97900	97900	97900	97900	2
309	20231122	133400	675224200	97900	97900	97900	97900	2
310	20231122	133300	675028400	97900	97900	97900	97900	6
311	20231122	133200	674441000	97800	97900	97900	97800	38
312	20231122	133100	670720900	97900	97700	97900	97700	194
313	20231122	133000	651745000	97700	97700	97700	97700	2
314	20231122	132900	651549600	97700	97700	97700	97700	7
315	20231122	132800	650865700	97700	97700	97700	97700	6
316	20231122	132700	650279500	97700	97700	97700	97700	2
317	20231122	132600	650084100	97700	97300	97700	97300	204
318	20231122	132500	630201900	97300	97600	97600	97300	252
319	20231122	132400	605653100	97600	97600	97600	97600	17
320	20231122	132300	603993900	97600	97600	97600	97600	1
321	20231122	132200	603896300	97600	97500	97600	97500	17
322	20231122	132100	602238100	97600	97600	97600	97600	1
323	20231122	132000	602140500	97600	97600	97700	97600	70
324	20231122	131900	595307800	97700	97700	97700	97700	2
325	20231122	131800	595112400	97600	97700	97700	97600	2
326	20231122	131700	594917100	97700	97700	97700	97700	16
327	20231122	131600	593353900	97700	97700	97700	97700	20
328	20231122	131500	591399900	97600	97600	97600	97600	4
329	20231122	131400	591009500	97600	97600	97600	97600	2
330	20231122	131300	590814300	97600	97500	97600	97500	15
331	20231122	131200	589351100	97600	97600	97600	97600	1
332	20231122	131100	589253500	97600	97600	97600	97600	8
333	20231122	131000	588472700	97600	97600	97600	97600	4
334	20231122	130900	588082300	97700	97700	97700	97700	0
335	20231122	130800	588082300	97700	97700	97700	97700	9
336	20231122	130700	587203000	97600	97600	97600	97600	14
337	20231122	130600	585836600	97700	97600	97700	97600	4
338	20231122	130500	585446100	97600	97600	97600	97600	1
339	20231122	130400	585348500	97600	97600	97600	97600	7
340	20231122	130300	584665300	97600	97600	97600	97600	29
341	20231122	130200	581834900	97600	97600	97600	97600	11
342	20231122	130100	580761300	97600	97600	97600	97600	2
343	20231122	130000	580566100	97600	97700	97700	97600	14
344	20231122	125900	579198600	97700	97600	97700	97600	37
345	20231122	125800	575586700	97700	97700	97700	97700	0
346	20231122	125700	575586700	97700	97700	97700	97700	9
347	20231122	125600	574707400	97600	97600	97600	97600	1
348	20231122	125500	574609800	97600	97600	97600	97600	11
349	20231122	125400	573536200	97500	97600	97600	97500	5
350	20231122	125300	573048600	97500	97500	97500	97500	55
351	20231122	125200	567686100	97500	97500	97500	97500	10
352	20231122	125100	566711100	97500	97500	97500	97500	1
353	20231122	125000	566613600	97500	97500	97500	97500	257
354	20231122	124900	541556100	97400	97400	97400	97400	1
355	20231122	124800	541458700	97500	97500	97500	97500	18
356	20231122	124700	539703700	97500	97500	97500	97500	3
357	20231122	124600	539411200	97500	97500	97500	97500	6
358	20231122	124500	538826200	97500	97500	97500	97500	2
359	20231122	124400	538631200	97500	97500	97500	97500	0
360	20231122	124300	538631200	97500	97500	97500	97500	8
361	20231122	124200	537851200	97500	97500	97500	97500	5
362	20231122	124100	537363700	97400	97500	97500	97400	19
363	20231122	124000	535512200	97500	97500	97500	97500	0
364	20231122	123900	535512200	97500	97500	97500	97500	8
365	20231122	123800	534732200	97400	97400	97400	97400	0
366	20231122	123700	534732200	97400	97400	97400	97400	28
367	20231122	123600	532005000	97400	97400	97400	97400	2
368	20231122	123500	531810200	97300	97300	97300	97300	60
369	20231122	123400	525972200	97400	97400	97400	97400	16
370	20231122	123300	524413800	97300	97400	97400	97300	81
371	20231122	123200	516532400	97400	97400	97400	97300	30
372	20231122	123100	513611200	97400	97400	97400	97400	9
373	20231122	123000	512734600	97500	97400	97500	97400	13
374	20231122	122900	511468200	97300	97400	97400	97300	40
375	20231122	122800	507573000	97400	97400	97400	97400	7
376	20231122	122700	506891200	97300	97500	97500	97300	32
377	20231122	122600	503777300	97500	97500	97500	97500	10
378	20231122	122500	502802300	97500	97500	97500	97500	9
379	20231122	122400	501924800	97400	97400	97400	97400	1
380	20231122	122300	501827400	97400	97300	97400	97300	32
381	20231122	122200	498712900	97300	97400	97400	97300	62
382	20231122	122100	492674900	97500	97500	97500	97500	8
383	20231122	122000	491894900	97500	97500	97500	97500	3
384	20231122	121900	491602400	97500	97500	97500	97500	0
385	20231122	121800	491602400	97500	97500	97500	97500	8
386	20231122	121700	490822400	97500	97500	97500	97500	1
387	20231122	121600	490724900	97500	97500	97500	97500	8
388	20231122	121500	489944900	97400	97400	97400	97400	0
389	20231122	121400	489944900	97400	97400	97400	97400	7
390	20231122	121300	489263100	97400	97400	97400	97400	21
391	20231122	121200	487217700	97500	97600	97600	97500	9
392	20231122	121100	486339600	97600	97600	97600	97600	1
393	20231122	121000	486242000	97600	97600	97600	97600	1
394	20231122	120900	486144400	97700	97700	97700	97700	7
395	20231122	120800	485460500	97500	97500	97500	97500	0
396	20231122	120700	485460500	97500	97600	97600	97400	18
397	20231122	120600	483705800	97600	97600	97600	97600	101
398	20231122	120500	473848200	97500	97600	97600	97500	3
399	20231122	120400	473555600	97400	97500	97500	97400	50
400	20231122	120300	468685500	97400	97500	97500	97400	15
401	20231122	120200	467223800	97500	97500	97500	97500	10
402	20231122	120100	466248800	97500	97500	97500	97500	19
403	20231122	120000	464396300	97500	97700	97700	97500	72
404	20231122	115900	457375300	97700	97700	97700	97700	0
405	20231122	115800	457375300	97700	97700	97700	97700	11
406	20231122	115700	456300600	97700	97700	97700	97700	0
407	20231122	115600	456300600	97700	97700	97700	97700	9
408	20231122	115500	455421300	97600	97600	97600	97600	2
409	20231122	115400	455226100	97600	97600	97600	97600	7
410	20231122	115300	454542900	97500	97500	97500	97500	112
411	20231122	115200	443622900	97600	97600	97600	97600	5
412	20231122	115100	443134900	97600	97600	97600	97600	9
413	20231122	115000	442256500	97600	97600	97600	97600	1
414	20231122	114900	442158900	97600	97700	97700	97600	61
415	20231122	114800	436204600	97700	97700	97700	97700	1
416	20231122	114700	436106900	97700	97800	97800	97700	9
417	20231122	114600	435226900	97700	97700	97700	97700	0
418	20231122	114500	435226900	97700	97700	97700	97700	3
419	20231122	114400	434933800	97800	97800	97800	97800	7
420	20231122	114300	434249200	97800	97800	97800	97800	1
421	20231122	114200	434151400	97800	97800	97800	97800	7
422	20231122	114100	433466800	97700	97700	97700	97700	0
423	20231122	114000	433466800	97700	97800	97800	97700	10
424	20231122	113900	432489000	97800	97800	97800	97800	1
425	20231122	113800	432391200	97800	97700	97800	97700	56
426	20231122	113700	426919900	97700	97700	97700	97700	0
427	20231122	113600	426919900	97700	97700	97700	97700	1
428	20231122	113500	426822200	97700	97700	97700	97700	7
429	20231122	113400	426138300	97700	97700	97700	97700	2
430	20231122	113300	425942900	97700	97700	97700	97700	7
431	20231122	113200	425259000	97500	97700	97700	97500	69
432	20231122	113100	418524500	97800	97700	97800	97700	9
433	20231122	113000	417644400	97800	97800	97800	97800	2
434	20231122	112900	417448800	97800	97800	97800	97800	8
435	20231122	112800	416666400	97800	97800	97800	97800	0
436	20231122	112700	416666400	97800	97800	97800	97800	1
437	20231122	112600	416568600	97800	97800	97800	97800	7
438	20231122	112500	415884000	97700	97600	97700	97600	11
439	20231122	112400	414809500	97700	97700	97700	97700	9
440	20231122	112300	413930200	97700	97700	97700	97700	2
441	20231122	112200	413734800	97600	97600	97600	97600	107
442	20231122	112100	403291600	97500	97500	97500	97500	1
443	20231122	112000	403194100	97500	97600	97600	97500	37
444	20231122	111900	399585800	97600	97600	97600	97600	1
445	20231122	111800	399488200	97600	97600	97600	97600	3
446	20231122	111700	399195400	97600	97600	97600	97600	6
447	20231122	111600	398609800	97500	97600	97600	97500	11
448	20231122	111500	397537200	97600	97600	97600	97600	8
449	20231122	111400	396756400	97500	97500	97500	97500	0
450	20231122	111300	396756400	97500	97600	97600	97500	17
451	20231122	111200	395098000	97600	97600	97600	97600	63
452	20231122	111100	388949200	97700	97600	97700	97600	2
453	20231122	111000	388753900	97700	97700	97700	97700	13
454	20231122	110900	387483800	97800	97800	97800	97800	2
455	20231122	110800	387288200	97800	97800	97800	97800	12
456	20231122	110700	386114600	97800	97700	97800	97700	4
457	20231122	110600	385723600	97600	97700	97700	97600	4
458	20231122	110500	385333100	97800	97800	97800	97800	3
459	20231122	110400	385039700	97800	97800	97800	97800	7
460	20231122	110300	384355100	97700	97700	97700	97700	0
461	20231122	110200	384355100	97700	97800	97800	97700	9
462	20231122	110100	383475600	97700	97800	97800	97700	23
463	20231122	110000	381228400	97900	97900	97900	97900	1
464	20231122	105900	381130500	97800	97900	97900	97700	9
465	20231122	105800	380250300	97900	97900	97900	97900	1
466	20231122	105700	380152400	97800	97800	97800	97800	7
467	20231122	105600	379467800	97800	97900	97900	97800	23
468	20231122	105500	377218200	97900	98000	98000	97900	8
469	20231122	105400	376434900	98000	98000	98000	98000	0
470	20231122	105300	376434900	98000	98000	98000	98000	60
471	20231122	105200	370554900	97800	97800	97800	97800	7
472	20231122	105100	369870300	97800	97900	97900	97800	4
473	20231122	105000	369479000	98000	98000	98000	98000	7
474	20231122	104900	368793000	97800	97800	97800	97800	0
475	20231122	104800	368793000	97800	97800	97800	97800	9
476	20231122	104700	367912800	97800	97900	97900	97800	6
477	20231122	104600	367325900	98000	98000	98000	98000	9
478	20231122	104500	366443900	98000	98000	98000	98000	0
479	20231122	104400	366443900	98000	98000	98000	97900	19
480	20231122	104300	364582500	98000	98000	98000	98000	6
481	20231122	104200	363994500	98000	98000	98000	98000	1
482	20231122	104100	363896500	98000	98000	98000	98000	7
483	20231122	104000	363210500	98000	98000	98000	98000	2
484	20231122	103900	363014500	98000	98000	98000	98000	33
485	20231122	103800	359780500	98000	98000	98000	98000	0
486	20231122	103700	359780500	98000	98000	98000	98000	0
487	20231122	103600	359780500	98000	98000	98000	98000	54
488	20231122	103500	354488500	98000	98000	98000	98000	2
489	20231122	103400	354292500	97800	97900	97900	97800	4
490	20231122	103300	353901200	97800	97800	97800	97800	0
491	20231122	103200	353901200	97800	97900	97900	97800	9
492	20231122	103100	353020200	97900	97900	97900	97900	4
493	20231122	103000	352628600	97900	97900	97900	97900	45
494	20231122	102900	348223100	97900	97900	97900	97900	2
495	20231122	102800	348027300	97800	97800	97800	97800	2
496	20231122	102700	347831700	97600	97700	97700	97600	4
497	20231122	102600	347441200	97600	97600	97600	97600	0
498	20231122	102500	347441200	97600	97800	97800	97600	109
499	20231122	102400	336781300	97800	97800	97800	97800	2
500	20231122	102300	336585700	97800	97800	97800	97800	6
501	20231122	102200	335998900	97800	97700	97800	97700	3
502	20231122	102100	335705700	97700	97800	97800	97700	16
503	20231122	102000	334141800	97800	97700	97800	97700	13
504	20231122	101900	332871600	97800	97800	97800	97800	2
505	20231122	101800	332676000	97800	97800	97800	97800	13
506	20231122	101700	331404600	97800	97800	97800	97800	3
507	20231122	101600	331111200	97700	97700	97700	97700	0
508	20231122	101500	331111200	97700	97700	97700	97700	3
509	20231122	101400	330818100	97700	97600	97700	97600	8
510	20231122	101300	330036600	97600	97700	97700	97600	4
511	20231122	101200	329646100	97700	97700	97700	97700	6
512	20231122	101100	329059900	97600	97700	97700	97600	8
513	20231122	101000	328278900	97600	97800	97800	97600	4
514	20231122	100900	327888100	97800	97800	97800	97800	7
515	20231122	100800	327203500	97500	97500	97500	97500	0
516	20231122	100700	327203500	97500	97500	97500	97500	0
517	20231122	100600	327203500	97500	97700	97800	97500	239
518	20231122	100500	303898600	97700	97700	97700	97700	7
519	20231122	100400	303214700	97700	97700	97700	97700	7
520	20231122	100300	302530800	97700	97700	97700	97700	7
521	20231122	100200	301846900	97600	97600	97600	97600	0
522	20231122	100100	301846900	97600	97500	97600	97500	202
523	20231122	100000	282131800	97400	97500	97600	97400	17
524	20231122	095900	280473600	97500	97600	97600	97500	3
525	20231122	095800	280181000	97400	97400	97400	97400	0
526	20231122	095700	280181000	97400	97600	97600	97400	440
527	20231122	095600	237272400	97600	97600	97600	97600	7
528	20231122	095500	236589200	97600	97500	97600	97500	62
529	20231122	095400	230538500	97600	97600	97600	97600	104
530	20231122	095300	220388100	97600	97600	97600	97500	213
531	20231122	095200	199601700	97500	97600	97600	97500	13
532	20231122	095100	198333700	97600	97500	97600	97500	67
533	20231122	095000	191800400	97600	97700	97700	97600	93
534	20231122	094900	182723400	97600	97800	97800	97600	13
535	20231122	094800	181453200	97700	97700	97700	97700	2
536	20231122	094700	181257800	97700	97700	97700	97700	29
537	20231122	094600	178424500	97800	97800	97800	97800	5
538	20231122	094500	177935500	97700	97700	97700	97700	1
539	20231122	094400	177837800	97800	97700	97800	97700	13
540	20231122	094300	176566800	97800	97800	97800	97800	7
541	20231122	094200	175882200	97900	97800	97900	97700	45
542	20231122	094100	171481400	97900	98000	98000	97900	54
543	20231122	094000	166194700	98000	98000	98000	98000	8
544	20231122	093900	165410700	98000	97900	98000	97900	3
545	20231122	093800	165116800	98000	98000	98000	98000	6
546	20231122	093700	164528800	98000	98000	98000	98000	2
547	20231122	093600	164332800	97900	97900	97900	97900	1
548	20231122	093500	164234900	98000	98000	98000	98000	8
549	20231122	093400	163450900	98000	98000	98000	98000	1
550	20231122	093300	163352900	98000	97900	98000	97900	12
551	20231122	093200	162177900	97900	98000	98000	97900	2
552	20231122	093100	161982000	97900	97800	97900	97800	16
553	20231122	093000	160417100	97900	98000	98000	97900	58
554	20231122	092900	154733300	98000	98000	98000	98000	0
555	20231122	092800	154733300	98000	98000	98000	98000	0
556	20231122	092700	154733300	98000	98000	98000	98000	0
557	20231122	092600	154733300	98000	98000	98000	98000	2
558	20231122	092500	154537300	98000	98000	98000	98000	10
559	20231122	092400	153557300	97800	97900	98000	97800	279
560	20231122	092300	126238900	97900	97900	97900	97900	4
561	20231122	092200	125847300	97900	97900	97900	97900	8
562	20231122	092100	125064100	97900	97900	97900	97900	1
563	20231122	092000	124966200	97900	98000	98000	97900	170
564	20231122	091900	108312100	98000	98000	98000	98000	0
565	20231122	091800	108312100	98000	98100	98100	97900	166
566	20231122	091700	92038800	98000	98200	98200	98000	227
567	20231122	091600	69752800	98200	98200	98200	98200	0
568	20231122	091500	69752800	98200	98200	98200	98200	1
569	20231122	091400	69654600	97900	97900	97900	97900	0
570	20231122	091300	69654600	97900	97900	97900	97900	1
571	20231122	091200	69556700	97800	98100	98100	97800	23
572	20231122	091100	67306100	98100	98000	98100	97700	196
573	20231122	091000	48097400	98000	98000	98000	98000	1
574	20231122	090900	47999400	98000	98000	98000	98000	16
575	20231122	090800	46431400	98000	98000	98000	98000	1
576	20231122	090700	46333400	98000	98000	98000	98000	0
577	20231122	090600	46333400	98000	98000	98000	98000	12
578	20231122	090500	45157400	97700	98000	98000	97700	8
579	20231122	090400	44374900	97500	98000	98000	97500	86
580	20231122	090300	35964200	98000	97400	98000	97400	2
581	20231122	090200	35768800	97400	97500	97500	97400	128
582	20231122	090100	23293400	97500	97700	97700	97500	25
583	20231122	090000	20853400	97700	98000	98000	97700	213