KissMeData/004690/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184100	1402429800	97700	97700	97700	97700	360
3	20231123	184000	1402429800	97700	97700	97700	97700	0
4	20231123	183900	1402429800	97700	97700	97700	97700	0
5	20231123	183800	1402429800	97700	97700	97700	97700	0
6	20231123	183700	1402429800	97700	97700	97700	97700	0
7	20231123	183600	1402429800	97700	97700	97700	97700	0
8	20231123	183500	1402429800	97700	97700	97700	97700	0
9	20231123	183400	1402429800	97700	97700	97700	97700	0
10	20231123	183300	1402429800	97700	97700	97700	97700	0
11	20231123	183200	1402429800	97700	97700	97700	97700	0
12	20231123	183100	1402429800	97700	97700	97700	97700	0
13	20231123	183000	1402429800	97700	97700	97700	97700	0
14	20231123	182900	1402429800	97700	97700	97700	97700	0
15	20231123	182800	1402429800	97700	97700	97700	97700	0
16	20231123	182700	1402429800	97700	97700	97700	97700	0
17	20231123	182600	1402429800	97700	97700	97700	97700	0
18	20231123	182500	1402429800	97700	97700	97700	97700	0
19	20231123	182400	1402429800	97700	97700	97700	97700	0
20	20231123	182300	1402429800	97700	97700	97700	97700	0
21	20231123	182200	1402429800	97700	97700	97700	97700	0
22	20231123	182100	1402429800	97700	97700	97700	97700	0
23	20231123	182000	1402429800	97700	97700	97700	97700	0
24	20231123	181900	1402429800	97700	97700	97700	97700	0
25	20231123	181800	1402429800	97700	97700	97700	97700	0
26	20231123	181700	1402429800	97700	97700	97700	97700	0
27	20231123	181600	1402429800	97700	97700	97700	97700	0
28	20231123	181500	1402429800	97700	97700	97700	97700	0
29	20231123	181400	1402429800	97700	97700	97700	97700	0
30	20231123	181300	1402429800	97700	97700	97700	97700	0
31	20231123	181200	1402429800	97700	97700	97700	97700	0
32	20231123	181100	1402429800	97700	97700	97700	97700	360
33	20231123	181000	1402429800	97700	97700	97700	97700	0
34	20231123	180900	1402429800	97700	97700	97700	97700	0
35	20231123	180800	1402429800	97700	97700	97700	97700	0
36	20231123	180700	1402429800	97700	97700	97700	97700	0
37	20231123	180600	1402429800	97700	97700	97700	97700	0
38	20231123	180500	1402429800	97700	97700	97700	97700	0
39	20231123	180400	1402429800	97700	97700	97700	97700	0
40	20231123	180300	1402429800	97700	97700	97700	97700	0
41	20231123	180200	1402429800	97700	97700	97700	97700	0
42	20231123	180100	1402429800	97700	97700	97700	97700	0
43	20231123	180000	1402429800	97700	97700	97700	97700	0
44	20231123	175900	1402429800	97700	97700	97700	97700	0
45	20231123	175800	1402429800	97700	97700	97700	97700	0
46	20231123	175700	1402429800	97700	97700	97700	97700	0
47	20231123	175600	1402429800	97700	97700	97700	97700	0
48	20231123	175500	1402429800	97700	97700	97700	97700	0
49	20231123	175400	1402429800	97700	97700	97700	97700	0
50	20231123	175300	1402429800	97700	97700	97700	97700	0
51	20231123	175200	1402429800	97700	97700	97700	97700	0
52	20231123	175100	1402429800	97700	97700	97700	97700	0
53	20231123	175000	1402429800	97700	97700	97700	97700	0
54	20231123	174900	1402429800	97700	97700	97700	97700	0
55	20231123	174800	1402429800	97700	97700	97700	97700	0
56	20231123	174700	1402429800	97700	97700	97700	97700	0
57	20231123	174600	1402429800	97700	97700	97700	97700	0
58	20231123	174500	1402429800	97700	97700	97700	97700	0
59	20231123	174400	1402429800	97700	97700	97700	97700	0
60	20231123	174300	1402429800	97700	97700	97700	97700	0
61	20231123	174200	1402429800	97700	97700	97700	97700	0
62	20231123	174100	1402429800	97700	97700	97700	97700	360
63	20231123	174000	1402429800	97700	97700	97700	97700	0
64	20231123	173900	1402429800	97700	97700	97700	97700	0
65	20231123	173800	1402429800	97700	97700	97700	97700	0
66	20231123	173700	1402429800	97700	97700	97700	97700	0
67	20231123	173600	1402429800	97700	97700	97700	97700	0
68	20231123	173500	1402429800	97700	97700	97700	97700	0
69	20231123	173400	1402429800	97700	97700	97700	97700	0
70	20231123	173300	1402429800	97700	97700	97700	97700	0
71	20231123	173200	1402429800	97700	97700	97700	97700	0
72	20231123	173100	1402429800	97700	97700	97700	97700	0
73	20231123	173000	1402429800	97700	97700	97700	97700	0
74	20231123	172900	1402429800	97700	97700	97700	97700	0
75	20231123	172800	1402429800	97700	97700	97700	97700	0
76	20231123	172700	1402429800	97700	97700	97700	97700	0
77	20231123	172600	1402429800	97700	97700	97700	97700	0
78	20231123	172500	1402429800	97700	97700	97700	97700	0
79	20231123	172400	1402429800	97700	97700	97700	97700	0
80	20231123	172300	1402429800	97700	97700	97700	97700	0
81	20231123	172200	1402429800	97700	97700	97700	97700	0
82	20231123	172100	1402429800	97700	97700	97700	97700	0
83	20231123	172000	1402429800	97700	97700	97700	97700	0
84	20231123	171900	1402429800	97700	97700	97700	97700	0
85	20231123	171800	1402429800	97700	97700	97700	97700	0
86	20231123	171700	1402429800	97700	97700	97700	97700	0
87	20231123	171600	1402429800	97700	97700	97700	97700	0
88	20231123	171500	1402429800	97700	97700	97700	97700	0
89	20231123	171400	1402429800	97700	97700	97700	97700	0
90	20231123	171300	1402429800	97700	97700	97700	97700	0
91	20231123	171200	1402429800	97700	97700	97700	97700	0
92	20231123	171100	1402429800	97700	97700	97700	97700	360
93	20231123	171000	1402429800	97700	97700	97700	97700	0
94	20231123	170900	1402429800	97700	97700	97700	97700	0
95	20231123	170800	1402429800	97700	97700	97700	97700	0
96	20231123	170700	1402429800	97700	97700	97700	97700	0
97	20231123	170600	1402429800	97700	97700	97700	97700	0
98	20231123	170500	1402429800	97700	97700	97700	97700	0
99	20231123	170400	1402429800	97700	97700	97700	97700	0
100	20231123	170300	1402429800	97700	97700	97700	97700	0
101	20231123	170200	1402429800	97700	97700	97700	97700	0
102	20231123	170100	1402429800	97700	97700	97700	97700	0
103	20231123	170000	1402429800	97700	97700	97700	97700	0
104	20231123	165900	1402429800	97700	97700	97700	97700	0
105	20231123	165800	1402429800	97700	97700	97700	97700	0
106	20231123	165700	1402429800	97700	97700	97700	97700	0
107	20231123	165600	1402429800	97700	97700	97700	97700	0
108	20231123	165500	1402429800	97700	97700	97700	97700	0
109	20231123	165400	1402429800	97700	97700	97700	97700	0
110	20231123	165300	1402429800	97700	97700	97700	97700	0
111	20231123	165200	1402429800	97700	97700	97700	97700	0
112	20231123	165100	1402429800	97700	97700	97700	97700	0
113	20231123	165000	1402429800	97700	97700	97700	97700	0
114	20231123	164900	1402429800	97700	97700	97700	97700	0
115	20231123	164800	1402429800	97700	97700	97700	97700	0
116	20231123	164700	1402429800	97700	97700	97700	97700	0
117	20231123	164600	1402429800	97700	97700	97700	97700	0
118	20231123	164500	1402429800	97700	97700	97700	97700	0
119	20231123	164400	1402429800	97700	97700	97700	97700	0
120	20231123	164300	1402429800	97700	97700	97700	97700	0
121	20231123	164200	1402429800	97700	97700	97700	97700	0
122	20231123	164100	1402429800	97700	97700	97700	97700	360
123	20231123	164000	1402429800	97700	97700	97700	97700	0
124	20231123	163900	1402429800	97700	97700	97700	97700	0
125	20231123	163800	1402429800	97700	97700	97700	97700	0
126	20231123	163700	1402429800	97700	97700	97700	97700	0
127	20231123	163600	1402429800	97700	97700	97700	97700	0
128	20231123	163500	1402429800	97700	97700	97700	97700	0
129	20231123	163400	1402429800	97700	97700	97700	97700	0
130	20231123	163300	1402429800	97700	97700	97700	97700	0
131	20231123	163200	1402429800	97700	97700	97700	97700	0
132	20231123	163100	1402429800	97700	97700	97700	97700	0
133	20231123	163000	1402429800	97700	97700	97700	97700	0
134	20231123	162900	1402429800	97700	97700	97700	97700	0
135	20231123	162800	1402429800	97700	97700	97700	97700	0
136	20231123	162700	1402429800	97700	97700	97700	97700	0
137	20231123	162600	1402429800	97700	97700	97700	97700	0
138	20231123	162500	1402429800	97700	97700	97700	97700	0
139	20231123	162400	1402429800	97700	97700	97700	97700	0
140	20231123	162300	1402429800	97700	97700	97700	97700	0
141	20231123	162200	1402429800	97700	97700	97700	97700	0
142	20231123	162100	1402429800	97700	97700	97700	97700	0
143	20231123	162000	1402429800	97700	97700	97700	97700	0
144	20231123	161900	1402429800	97700	97700	97700	97700	0
145	20231123	161800	1402429800	97700	97700	97700	97700	0
146	20231123	161700	1402429800	97700	97700	97700	97700	0
147	20231123	161600	1402429800	97700	97700	97700	97700	0
148	20231123	161500	1402429800	97700	97700	97700	97700	0
149	20231123	161400	1402429800	97700	97700	97700	97700	0
150	20231123	161300	1402429800	97700	97700	97700	97700	0
151	20231123	161200	1402429800	97700	97700	97700	97700	0
152	20231123	161100	1402429800	97700	97700	97700	97700	360
153	20231123	161000	1402429800	97700	97700	97700	97700	0
154	20231123	160900	1402429800	97700	97700	97700	97700	0
155	20231123	160800	1402429800	97700	97700	97700	97700	0
156	20231123	160700	1402429800	97700	97700	97700	97700	0
157	20231123	160600	1402429800	97700	97700	97700	97700	0
158	20231123	160500	1402429800	97700	97700	97700	97700	0
159	20231123	160400	1402429800	97700	97700	97700	97700	0
160	20231123	160300	1402429800	97700	97700	97700	97700	0
161	20231123	160200	1402429800	97700	97700	97700	97700	0
162	20231123	160100	1402429800	97700	97700	97700	97700	0
163	20231123	160000	1402429800	97700	97700	97700	97700	0
164	20231123	155900	1402429800	97700	97700	97700	97700	0
165	20231123	155800	1402429800	97700	97700	97700	97700	0
166	20231123	155700	1402429800	97700	97700	97700	97700	0
167	20231123	155600	1402429800	97700	97700	97700	97700	0
168	20231123	155500	1402429800	97700	97700	97700	97700	0
169	20231123	155400	1402429800	97700	97700	97700	97700	0
170	20231123	155300	1402429800	97700	97700	97700	97700	0
171	20231123	155200	1402429800	97700	97700	97700	97700	0
172	20231123	155100	1402429800	97700	97700	97700	97700	0
173	20231123	155000	1402429800	97700	97700	97700	97700	0
174	20231123	154900	1402429800	97700	97700	97700	97700	0
175	20231123	154800	1402429800	97700	97700	97700	97700	0
176	20231123	154700	1402429800	97700	97700	97700	97700	0
177	20231123	154600	1402429800	97700	97700	97700	97700	0
178	20231123	154500	1402429800	97700	97700	97700	97700	0
179	20231123	154400	1402429800	97700	97700	97700	97700	0
180	20231123	154300	1402429800	97700	97700	97700	97700	0
181	20231123	154200	1402429800	97700	97700	97700	97700	0
182	20231123	154100	1402429800	97700	97700	97700	97700	360
183	20231123	154000	1402429800	97700	97700	97700	97700	0
184	20231123	153900	1402429800	97700	97700	97700	97700	0
185	20231123	153800	1402429800	97700	97700	97700	97700	0
186	20231123	153700	1402429800	97700	97700	97700	97700	0
187	20231123	153600	1402429800	97700	97700	97700	97700	0
188	20231123	153500	1402429800	97700	97700	97700	97700	0
189	20231123	153400	1402429800	97700	97700	97700	97700	0
190	20231123	153300	1402429800	97700	97700	97700	97700	0
191	20231123	153200	1402429800	97700	97700	97700	97700	0
192	20231123	153100	1402429800	97700	97700	97700	97700	0
193	20231123	153000	1402429800	97700	97700	97700	97700	360
194	20231123	152900	1367257800	97000	97000	97000	97000	0
195	20231123	152800	1367257800	97000	97000	97000	97000	0
196	20231123	152700	1367257800	97000	97000	97000	97000	0
197	20231123	152600	1367257800	97000	97000	97000	97000	0
198	20231123	152500	1367257800	97000	97000	97000	97000	0
199	20231123	152400	1367257800	97000	97000	97000	97000	0
200	20231123	152300	1367257800	97000	97000	97000	97000	0
201	20231123	152200	1367257800	97000	97000	97000	97000	0
202	20231123	152100	1367257800	97000	97000	97000	97000	0
203	20231123	152000	1367257800	97000	97000	97000	97000	0
204	20231123	151900	1367257800	97000	96900	97000	96900	95
205	20231123	151800	1358049500	96900	97000	97000	96900	81
206	20231123	151700	1350199800	97000	97100	97200	97000	42
207	20231123	151600	1346123000	97100	97100	97200	97100	47
208	20231123	151500	1341558800	97200	97100	97200	97100	33
209	20231123	151400	1338353800	97100	97200	97200	97100	15
210	20231123	151300	1336896900	97200	97200	97200	97200	1
211	20231123	151200	1336799700	97200	97800	97800	97200	14
212	20231123	151100	1335438300	97900	97900	97900	97900	0
213	20231123	151000	1335438300	97900	97100	98000	97100	1012
214	20231123	150900	1236576000	96900	96900	96900	96900	1
215	20231123	150800	1236479100	96800	96800	96900	96800	33
216	20231123	150700	1233283700	96800	96800	96800	96800	0
217	20231123	150600	1233283700	96800	96800	96800	96800	0
218	20231123	150500	1233283700	96800	96800	96800	96800	19
219	20231123	150400	1231444500	96800	96800	96800	96800	14
220	20231123	150300	1230089300	96800	96800	96800	96800	39
221	20231123	150200	1226314100	96800	96800	96800	96800	15
222	20231123	150100	1224862100	96800	96800	96800	96800	0
223	20231123	150000	1224862100	96800	96800	96800	96800	25
224	20231123	145900	1222442100	96800	96800	96800	96800	0
225	20231123	145800	1222442100	96800	97100	97100	96800	218
226	20231123	145700	1201334300	96800	96800	96800	96800	20
227	20231123	145600	1199398300	96900	96900	96900	96900	6
228	20231123	145500	1198816900	96900	96900	96900	96900	14
229	20231123	145400	1197460300	96900	96900	96900	96900	0
230	20231123	145300	1197460300	96900	96900	96900	96900	12
231	20231123	145200	1196297500	96900	96900	96900	96900	37
232	20231123	145100	1192712200	96900	96900	96900	96900	11
233	20231123	145000	1191646300	96900	96900	96900	96900	9
234	20231123	144900	1190774200	96900	96900	96900	96900	0
235	20231123	144800	1190774200	96900	96900	96900	96900	15
236	20231123	144700	1189320700	96900	96900	96900	96900	0
237	20231123	144600	1189320700	96900	96900	97000	96900	44
238	20231123	144500	1185057000	97300	97300	97300	97300	0
239	20231123	144400	1185057000	97300	97300	97300	97300	0
240	20231123	144300	1185057000	97300	97300	97300	97300	0
241	20231123	144200	1185057000	97300	97200	97300	97200	2
242	20231123	144100	1184862500	97200	97000	97200	97000	88
243	20231123	144000	1176318800	96900	96900	96900	96900	1
244	20231123	143900	1176221900	96900	96900	96900	96900	10
245	20231123	143800	1175252900	96800	96800	96800	96800	12
246	20231123	143700	1174091300	96800	96900	96900	96800	19
247	20231123	143600	1172251200	97000	97000	97000	97000	0
248	20231123	143500	1172251200	97000	97000	97000	97000	1
249	20231123	143400	1172154200	96900	96800	96900	96800	11
250	20231123	143300	1171089200	96900	96800	96900	96800	33
251	20231123	143200	1167892800	96800	96800	96800	96800	51
252	20231123	143100	1162956000	96900	96800	96900	96800	3
253	20231123	143000	1162665500	96800	96800	96800	96800	25
254	20231123	142900	1160245500	96800	96800	96800	96800	20
255	20231123	142800	1158309500	96800	96800	96800	96800	13
256	20231123	142700	1157051100	96800	96800	96800	96800	11
257	20231123	142600	1155986300	96800	96800	96800	96800	15
258	20231123	142500	1154534300	96900	96900	96900	96900	3
259	20231123	142400	1154243600	96900	96900	96900	96900	69
260	20231123	142300	1147557500	96900	96900	96900	96900	39
261	20231123	142200	1143778400	96800	96800	96800	96800	0
262	20231123	142100	1143778400	96800	96900	96900	96800	15
263	20231123	142000	1142326200	97000	96800	97000	96800	19
264	20231123	141900	1140486000	96800	96800	96800	96800	0
265	20231123	141800	1140486000	96800	96900	96900	96800	43
266	20231123	141700	1136320400	96900	96800	96900	96800	54
267	20231123	141600	1131089600	96900	96900	96900	96900	13
268	20231123	141500	1129829900	96900	96900	96900	96900	11
269	20231123	141400	1128764000	96900	96900	96900	96900	8
270	20231123	141300	1127988800	96900	96900	96900	96900	10
271	20231123	141200	1127019800	96900	96900	96900	96900	29
272	20231123	141100	1124209700	96900	96900	96900	96900	0
273	20231123	141000	1124209700	96900	96900	96900	96900	71
274	20231123	140900	1117329800	96900	96900	96900	96900	7
275	20231123	140800	1116651500	96800	96800	96800	96800	52
276	20231123	140700	1111617900	96700	96800	96900	96700	142
277	20231123	140600	1097870700	96800	96800	96800	96800	10
278	20231123	140500	1096902700	96900	96900	96900	96900	10
279	20231123	140400	1095933700	97000	97000	97000	97000	0
280	20231123	140300	1095933700	97000	97100	97100	97000	262
281	20231123	140200	1070513200	97100	97100	97100	97100	0
282	20231123	140100	1070513200	97100	97100	97100	97100	13
283	20231123	140000	1069250900	97100	97100	97100	97100	14
284	20231123	135900	1067891500	97200	97200	97200	97200	20
285	20231123	135800	1065947500	97100	97100	97100	97100	12
286	20231123	135700	1064782300	97100	97100	97100	97100	15
287	20231123	135600	1063325800	97100	97100	97100	97100	9
288	20231123	135500	1062451900	97100	97100	97100	97100	2
289	20231123	135400	1062257700	97100	97100	97100	97100	0
290	20231123	135300	1062257700	97100	97100	97100	97100	1
291	20231123	135200	1062160600	97100	97100	97100	97100	0
292	20231123	135100	1062160600	97100	97100	97100	97100	0
293	20231123	135000	1062160600	97100	97100	97100	97100	0
294	20231123	134900	1062160600	97100	97100	97100	97100	25
295	20231123	134800	1059733100	97200	97200	97200	97200	23
296	20231123	134700	1057497500	97200	97100	97200	97100	122
297	20231123	134600	1045643600	97000	97000	97000	97000	1
298	20231123	134500	1045546600	96900	97000	97000	96900	203
299	20231123	134400	1025855900	96700	96700	96700	96700	12
300	20231123	134300	1024695500	96700	96700	96700	96700	9
301	20231123	134200	1023825200	96700	96700	96700	96700	0
302	20231123	134100	1023825200	96700	96700	96700	96700	14
303	20231123	134000	1022471400	96700	96700	96700	96700	13
304	20231123	133900	1021214300	96800	96800	96800	96800	9
305	20231123	133800	1020343100	96800	96800	96800	96800	13
306	20231123	133700	1019084700	96800	96800	96800	96800	0
307	20231123	133600	1019084700	96800	96800	96800	96800	10
308	20231123	133500	1018116700	96800	96800	96800	96800	8
309	20231123	133400	1017342300	97000	97000	97000	97000	0
310	20231123	133300	1017342300	97000	96800	97000	96800	101
311	20231123	133200	1007549700	96800	96800	96800	96800	18
312	20231123	133100	1005807300	96800	96800	96800	96800	16
313	20231123	133000	1004258500	96800	96800	96800	96800	12
314	20231123	132900	1003096900	96900	96900	96900	96900	2
315	20231123	132800	1002903100	96900	96900	96900	96900	83
316	20231123	132700	994860400	96900	96900	96900	96900	40
317	20231123	132600	990984400	97000	96800	97000	96800	113
318	20231123	132500	980026000	96800	96800	96800	96800	15
319	20231123	132400	978574000	96700	96700	96700	96700	0
320	20231123	132300	978574000	96700	96700	96700	96700	12
321	20231123	132200	977413600	96700	96700	96700	96700	10
322	20231123	132100	976446600	96700	96700	96700	96700	10
323	20231123	132000	975479600	96600	96800	96800	96600	417
324	20231123	131900	935166100	96900	96900	96900	96900	75
325	20231123	131800	927898600	96900	96800	96900	96800	33
326	20231123	131700	924702200	96800	96900	96900	96800	21
327	20231123	131600	922669300	96900	96900	96900	96900	1
328	20231123	131500	922572400	96800	96900	96900	96800	31
329	20231123	131400	919570000	96900	96900	96900	96900	15
330	20231123	131300	918116500	96900	96900	96900	96900	5
331	20231123	131200	917632000	96800	96800	96800	96800	13
332	20231123	131100	916373600	96800	96800	96800	96800	47
333	20231123	131000	911824000	96800	96800	96800	96800	0
334	20231123	130900	911824000	96800	96800	96800	96800	10
335	20231123	130800	910856000	97000	96900	97000	96900	40
336	20231123	130700	906979700	96800	96800	96800	96800	41
337	20231123	130600	903010900	96800	96900	96900	96800	113
338	20231123	130500	892072400	96900	96900	96900	96900	10
339	20231123	130400	891103400	96900	96800	96900	96800	25
340	20231123	130300	888683100	96800	96900	96900	96800	15
341	20231123	130200	887230900	96800	96800	96800	96800	62
342	20231123	130100	881229300	96800	96800	96800	96800	15
343	20231123	130000	879777300	96900	96800	96900	96800	24
344	20231123	125900	877453100	96900	96800	96900	96800	15
345	20231123	125800	876000700	96800	96900	96900	96800	21
346	20231123	125700	873966900	96800	96800	96800	96800	0
347	20231123	125600	873966900	96800	96900	96900	96800	60
348	20231123	125500	868158800	96800	96800	96800	96800	12
349	20231123	125400	866997200	96900	96800	96900	96800	42
350	20231123	125300	862929600	96800	96800	96800	96800	40
351	20231123	125200	859057600	96800	96900	96900	96800	108
352	20231123	125100	848602400	96900	96900	96900	96900	1
353	20231123	125000	848505500	96800	96900	96900	96800	64
354	20231123	124900	842305200	96900	96900	96900	96900	11
355	20231123	124800	841239300	96900	96900	96900	96900	26
356	20231123	124700	838719900	96900	97000	97000	96900	36
357	20231123	124600	835231300	96900	96900	96900	96900	12
358	20231123	124500	834068500	97000	96900	97000	96900	23
359	20231123	124400	831839400	96900	96900	96900	96900	30
360	20231123	124300	828932400	96900	96900	96900	96900	21
361	20231123	124200	826897500	96900	96900	96900	96900	13
362	20231123	124100	825637800	96900	96900	96900	96900	49
363	20231123	124000	820889700	96900	96900	96900	96900	139
364	20231123	123900	807420600	96900	97000	97000	96900	10
365	20231123	123800	806451500	96900	96900	96900	96900	19
366	20231123	123700	804610400	96900	96900	97000	96900	52
367	20231123	123600	799571500	97000	97100	97100	97000	753
368	20231123	123500	726505900	97200	97100	97200	97100	13
369	20231123	123400	725243400	97200	97200	97200	97200	10
370	20231123	123300	724271400	97200	97200	97200	97200	11
371	20231123	123200	723202200	97200	97200	97200	97200	113
372	20231123	123100	712218600	97200	97200	97200	97200	0
373	20231123	123000	712218600	97200	97200	97200	97200	10
374	20231123	122900	711246600	97200	97200	97200	97200	63
375	20231123	122800	705123000	97200	97200	97200	97200	9
376	20231123	122700	704248200	97200	97200	97200	97200	10
377	20231123	122600	703276200	97200	97200	97200	97200	0
378	20231123	122500	703276200	97200	97200	97200	97200	14
379	20231123	122400	701915400	97200	97200	97200	97200	12
380	20231123	122300	700749000	97200	97200	97200	97200	9
381	20231123	122200	699874200	97200	97200	97200	97200	0
382	20231123	122100	699874200	97200	97200	97200	97200	18
383	20231123	122000	698124600	97200	97300	97300	97200	47
384	20231123	121900	693554900	97200	97200	97200	97200	10
385	20231123	121800	692582900	97200	97200	97200	97200	15
386	20231123	121700	691124900	97200	97200	97200	97200	13
387	20231123	121600	689861300	97200	97200	97200	97200	1
388	20231123	121500	689764100	97200	97200	97200	97200	12
389	20231123	121400	688597700	97200	97200	97200	97200	13
390	20231123	121300	687334100	97200	97200	97200	97200	0
391	20231123	121200	687334100	97200	97200	97200	97200	26
392	20231123	121100	684806900	97200	97200	97200	97200	10
393	20231123	121000	683834900	97200	97200	97200	97200	15
394	20231123	120900	682376900	97200	97300	97300	97200	31
395	20231123	120800	679361800	97300	97300	97300	97300	34
396	20231123	120700	676053600	97300	97300	97300	97300	0
397	20231123	120600	676053600	97300	97400	97400	97200	119
398	20231123	120500	664470000	97200	97200	97200	97200	12
399	20231123	120400	663303600	97200	97200	97200	97200	8
400	20231123	120300	662526000	97100	97100	97100	97100	0
401	20231123	120200	662526000	97100	97200	97200	97100	17
402	20231123	120100	660875000	97200	97200	97200	97200	11
403	20231123	120000	659805800	97200	97200	97200	97200	12
404	20231123	115900	658639400	97100	97100	97100	97100	0
405	20231123	115800	658639400	97100	97100	97100	97100	63
406	20231123	115700	652522100	97100	97100	97100	97100	0
407	20231123	115600	652522100	97100	97200	97200	97100	1342
408	20231123	115500	522081000	97200	97300	97300	97200	135
409	20231123	115400	508950100	97200	97200	97200	97200	0
410	20231123	115300	508950100	97200	97200	97200	97200	11
411	20231123	115200	507880900	97300	97300	97300	97300	105
412	20231123	115100	497664400	97300	97600	97600	97300	11
413	20231123	115000	496593800	97600	97600	97600	97600	11
414	20231123	114900	495520200	97300	97400	97600	97300	77
415	20231123	114800	488021800	97300	97300	97300	97300	1
416	20231123	114700	487924500	97300	97300	97300	97300	49
417	20231123	114600	483156800	97400	97400	97400	97400	2
418	20231123	114500	482962000	97300	97300	97300	97300	1
419	20231123	114400	482864700	97300	97400	97400	97300	13
420	20231123	114300	481599700	97300	97400	97400	97300	14
421	20231123	114200	480237100	97400	97300	97400	97300	6
422	20231123	114100	479653200	97300	97300	97300	97300	10
423	20231123	114000	478680200	97200	97200	97200	97200	11
424	20231123	113900	477611000	97200	97200	97200	97200	0
425	20231123	113800	477611000	97200	97200	97200	97200	1
426	20231123	113700	477513800	97200	97600	97600	97200	16
427	20231123	113600	475957800	97200	97200	97200	97200	0
428	20231123	113500	475957800	97200	97600	97600	97200	34
429	20231123	113400	472648000	97300	97300	97300	97300	0
430	20231123	113300	472648000	97300	97300	97300	97300	21
431	20231123	113200	470604700	97600	97300	97600	97300	2
432	20231123	113100	470409800	97300	97600	97600	97300	14
433	20231123	113000	469047300	97600	97600	97600	97600	0
434	20231123	112900	469047300	97600	97200	97600	97200	18
435	20231123	112800	467296500	97200	97200	97200	97200	2
436	20231123	112700	467102100	97200	97200	97200	97200	0
437	20231123	112600	467102100	97200	97200	97200	97200	8
438	20231123	112500	466324500	97200	97200	97200	97200	1
439	20231123	112400	466227300	97100	97100	97100	97100	16
440	20231123	112300	464673700	97100	97100	97100	97100	0
441	20231123	112200	464673700	97100	97100	97100	97100	31
442	20231123	112100	461663600	97100	97100	97100	97100	28
443	20231123	112000	458944800	97000	97000	97000	97000	0
444	20231123	111900	458944800	97000	97400	97400	97000	974
445	20231123	111800	364328700	97400	97400	97400	97400	0
446	20231123	111700	364328700	97400	97400	97400	97400	9
447	20231123	111600	363452100	97400	97400	97400	97400	11
448	20231123	111500	362380700	97400	97400	97400	97400	0
449	20231123	111400	362380700	97400	97400	97400	97400	0
450	20231123	111300	362380700	97400	97400	97400	97400	14
451	20231123	111200	361017100	97400	97400	97400	97400	0
452	20231123	111100	361017100	97400	97400	97400	97400	10
453	20231123	111000	360043100	97400	97400	97400	97400	0
454	20231123	110900	360043100	97400	97400	97400	97400	100
455	20231123	110800	350303100	97400	97400	97400	97400	12
456	20231123	110700	349134300	97400	97400	97400	97400	21
457	20231123	110600	347088900	97500	97600	97600	97500	14
458	20231123	110500	345722600	97400	97400	97400	97400	0
459	20231123	110400	345722600	97400	97400	97400	97400	15
460	20231123	110300	344261600	97400	97500	97500	97400	12
461	20231123	110200	343092500	97400	97400	97400	97400	1
462	20231123	110100	342995100	97400	97400	97400	97400	15
463	20231123	110000	341534100	97400	97400	97400	97400	1
464	20231123	105900	341436700	97400	97400	97400	97400	14
465	20231123	105800	340073100	97400	97400	97400	97400	9
466	20231123	105700	339196500	97400	97400	97400	97400	0
467	20231123	105600	339196500	97400	97500	97500	97400	70
468	20231123	105500	332377200	97500	97600	97600	97400	16
469	20231123	105400	330818500	97400	97400	97400	97400	15
470	20231123	105300	329357500	97400	97400	97400	97400	0
471	20231123	105200	329357500	97400	97400	97400	97400	15
472	20231123	105100	327896500	97500	97500	97500	97500	0
473	20231123	105000	327896500	97500	97500	97500	97500	0
474	20231123	104900	327896500	97500	97500	97500	97500	0
475	20231123	104800	327896500	97500	97500	97500	97500	45
476	20231123	104700	323509000	97500	97500	97500	97500	30
477	20231123	104600	320584000	97400	97500	97500	97400	40
478	20231123	104500	316685200	97400	97400	97400	97400	10
479	20231123	104400	315711200	97300	97400	97400	97300	90
480	20231123	104300	306953200	97400	97400	97400	97400	129
481	20231123	104200	294388600	97500	97500	97500	97500	126
482	20231123	104100	282103600	97500	97600	97600	97500	126
483	20231123	104000	269815400	97600	97600	97600	97600	115
484	20231123	103900	258591400	97700	97700	97700	97700	0
485	20231123	103800	258591400	97700	97700	97700	97700	2
486	20231123	103700	258396000	97600	97600	97600	97600	33
487	20231123	103600	255175200	97700	97700	97700	97700	10
488	20231123	103500	254198200	97700	97700	97700	97700	0
489	20231123	103400	254198200	97700	97700	97700	97700	32
490	20231123	103300	251071800	97700	97700	97700	97700	0
491	20231123	103200	251071800	97700	97700	97700	97700	0
492	20231123	103100	251071800	97700	97700	97700	97700	0
493	20231123	103000	251071800	97700	97700	97700	97700	0
494	20231123	102900	251071800	97700	97700	97700	97700	0
495	20231123	102800	251071800	97700	97700	97700	97700	58
496	20231123	102700	245405200	97600	97600	97600	97600	21
497	20231123	102600	243355600	97600	97600	97600	97600	0
498	20231123	102500	243355600	97600	97600	97600	97600	0
499	20231123	102400	243355600	97600	97600	97600	97600	0
500	20231123	102300	243355600	97600	97600	97600	97600	0
501	20231123	102200	243355600	97600	97600	97600	97600	0
502	20231123	102100	243355600	97600	97600	97600	97600	9
503	20231123	102000	242477200	97600	97600	97600	97600	14
504	20231123	101900	241110800	97900	97900	97900	97900	15
505	20231123	101800	239642300	97800	98000	98000	97800	7
506	20231123	101700	238957400	97800	97800	97800	97800	0
507	20231123	101600	238957400	97800	97800	97800	97700	81
508	20231123	101500	231040500	97700	97700	97700	97700	0
509	20231123	101400	231040500	97700	97700	97700	97700	29
510	20231123	101300	228207200	98000	98000	98000	98000	0
511	20231123	101200	228207200	98000	98000	98000	98000	0
512	20231123	101100	228207200	98000	98000	98000	98000	8
513	20231123	101000	227423200	97600	97600	97600	97600	0
514	20231123	100900	227423200	97600	97600	97600	97600	1
515	20231123	100800	227325600	97600	97600	97600	97600	0
516	20231123	100700	227325600	97600	97600	97600	97600	3
517	20231123	100600	227032800	97400	97400	97400	97400	0
518	20231123	100500	227032800	97400	98100	98100	97300	212
519	20231123	100400	206371600	98100	97600	98100	97600	110
520	20231123	100300	195599700	97700	97800	97800	97700	31
521	20231123	100200	192568200	98000	98000	98000	98000	4
522	20231123	100100	192176200	98000	97900	98000	97900	108
523	20231123	100000	181593600	97900	97900	97900	97900	17
524	20231123	095900	179929300	97800	97800	97800	97800	44
525	20231123	095800	175626100	97600	97600	97600	97600	13
526	20231123	095700	174357300	97600	97800	97800	97600	12
527	20231123	095600	173185700	97600	97600	97600	97600	15
528	20231123	095500	171721700	97600	97600	97600	97600	14
529	20231123	095400	170355300	97600	97700	97700	97600	20
530	20231123	095300	168403200	97600	97600	97600	97600	0
531	20231123	095200	168403200	97600	97600	97600	97600	0
532	20231123	095100	168403200	97600	97700	97700	97600	115
533	20231123	095000	157177700	97600	97600	97600	97600	1
534	20231123	094900	157080100	97700	97500	97700	97500	70
535	20231123	094800	150243900	97600	97600	97600	97600	0
536	20231123	094700	150243900	97600	97600	97600	97500	22
537	20231123	094600	148098000	97600	97600	97600	97600	49
538	20231123	094500	143315600	97600	97600	97600	97600	45
539	20231123	094400	138923600	97600	97600	97600	97600	0
540	20231123	094300	138923600	97600	97600	97600	97600	0
541	20231123	094200	138923600	97600	97600	97600	97600	0
542	20231123	094100	138923600	97600	97700	97700	97600	56
543	20231123	094000	133453400	97700	97700	97700	97700	0
544	20231123	093900	133453400	97700	97700	97700	97700	0
545	20231123	093800	133453400	97700	97700	97700	97700	1
546	20231123	093700	133355700	97600	97600	97600	97600	75
547	20231123	093600	126035700	97500	97600	97600	97500	184
548	20231123	093500	108092000	97600	97600	97600	97600	109
549	20231123	093400	97453600	97700	97700	97700	97700	62
550	20231123	093300	91396200	97700	97700	97700	97700	15
551	20231123	093200	89930700	97700	97600	97700	97600	111
552	20231123	093100	79086900	97700	97700	97700	97700	3
553	20231123	093000	78793800	97700	97700	97700	97700	11
554	20231123	092900	77719100	97800	97800	97800	97800	91
555	20231123	092800	68819300	97900	97900	97900	97900	90
556	20231123	092700	60008300	98000	98000	98000	98000	54
557	20231123	092600	54716300	98000	98000	98100	98000	21
558	20231123	092500	52658200	98000	98000	98000	98000	1
559	20231123	092400	52560200	98000	98100	98100	98000	11
560	20231123	092300	51482100	98100	98100	98100	98100	22
561	20231123	092200	49323900	98000	98000	98000	98000	0
562	20231123	092100	49323900	98000	98000	98000	98000	12
563	20231123	092000	48147900	98000	98000	98000	98000	25
564	20231123	091900	45697900	98000	98000	98000	98000	100
565	20231123	091800	35897900	98200	98200	98200	98200	0
566	20231123	091700	35897900	98200	98200	98200	98200	1
567	20231123	091600	35799700	98000	98000	98000	98000	1
568	20231123	091500	35701700	98000	98000	98000	98000	16
569	20231123	091400	34133700	98000	98300	98300	98000	134
570	20231123	091300	20983700	98000	98100	98100	98000	13
571	20231123	091200	19709600	98300	98300	98300	98300	0
572	20231123	091100	19709600	98300	98300	98300	98300	0
573	20231123	091000	19709600	98300	98300	98300	98000	7
574	20231123	090900	19022400	98300	98300	98300	98300	0
575	20231123	090800	19022400	98300	98300	98300	98300	0
576	20231123	090700	19022400	98300	98200	98300	98200	51
577	20231123	090600	14013200	97900	98100	98100	97900	41
578	20231123	090500	9992400	98100	98100	98100	98100	4
579	20231123	090400	9600000	98000	98000	98000	98000	1
580	20231123	090300	9502000	98000	98000	98000	98000	0
581	20231123	090200	9502000	98000	98000	98000	98000	0
582	20231123	090100	9502000	98000	98000	98000	98000	0
583	20231123	090000	9502000	98000	98000	98000	97900	97