KissMeData/004690/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184200	3159593000	96200	96200	96200	96200	23964
3	20231130	184100	3159593000	96200	96200	96200	96200	0
4	20231130	184000	3159593000	96200	96200	96200	96200	0
5	20231130	183900	3159593000	96200	96200	96200	96200	0
6	20231130	183800	3159593000	96200	96200	96200	96200	0
7	20231130	183700	3159593000	96200	96200	96200	96200	0
8	20231130	183600	3159593000	96200	96200	96200	96200	0
9	20231130	183500	3159593000	96200	96200	96200	96200	0
10	20231130	183400	3159593000	96200	96200	96200	96200	0
11	20231130	183300	3159593000	96200	96200	96200	96200	0
12	20231130	183200	3159593000	96200	96200	96200	96200	0
13	20231130	183100	3159593000	96200	96200	96200	96200	0
14	20231130	183000	3159593000	96200	96200	96200	96200	0
15	20231130	182900	3159593000	96200	96200	96200	96200	0
16	20231130	182800	3159593000	96200	96200	96200	96200	0
17	20231130	182700	3159593000	96200	96200	96200	96200	0
18	20231130	182600	3159593000	96200	96200	96200	96200	0
19	20231130	182500	3159593000	96200	96200	96200	96200	0
20	20231130	182400	3159593000	96200	96200	96200	96200	0
21	20231130	182300	3159593000	96200	96200	96200	96200	0
22	20231130	182200	3159593000	96200	96200	96200	96200	0
23	20231130	182100	3159593000	96200	96200	96200	96200	0
24	20231130	182000	3159593000	96200	96200	96200	96200	0
25	20231130	181900	3159593000	96200	96200	96200	96200	0
26	20231130	181800	3159593000	96200	96200	96200	96200	0
27	20231130	181700	3159593000	96200	96200	96200	96200	0
28	20231130	181600	3159593000	96200	96200	96200	96200	0
29	20231130	181500	3159593000	96200	96200	96200	96200	0
30	20231130	181400	3159593000	96200	96200	96200	96200	0
31	20231130	181300	3159593000	96200	96200	96200	96200	0
32	20231130	181200	3159593000	96200	96200	96200	96200	23964
33	20231130	181100	3159593000	96200	96200	96200	96200	0
34	20231130	181000	3159593000	96200	96200	96200	96200	0
35	20231130	180900	3159593000	96200	96200	96200	96200	0
36	20231130	180800	3159593000	96200	96200	96200	96200	0
37	20231130	180700	3159593000	96200	96200	96200	96200	0
38	20231130	180600	3159593000	96200	96200	96200	96200	0
39	20231130	180500	3159593000	96200	96200	96200	96200	0
40	20231130	180400	3159593000	96200	96200	96200	96200	0
41	20231130	180300	3159593000	96200	96200	96200	96200	0
42	20231130	180200	3159593000	96200	96200	96200	96200	0
43	20231130	180100	3159593000	96200	96200	96200	96200	0
44	20231130	180000	3159593000	96200	96200	96200	96200	0
45	20231130	175900	3159593000	96200	96200	96200	96200	0
46	20231130	175800	3159593000	96200	96200	96200	96200	0
47	20231130	175700	3159593000	96200	96200	96200	96200	0
48	20231130	175600	3159593000	96200	96200	96200	96200	0
49	20231130	175500	3159593000	96200	96200	96200	96200	0
50	20231130	175400	3159593000	96200	96200	96200	96200	0
51	20231130	175300	3159593000	96200	96200	96200	96200	0
52	20231130	175200	3159593000	96200	96200	96200	96200	0
53	20231130	175100	3159593000	96200	96200	96200	96200	0
54	20231130	175000	3159593000	96200	96200	96200	96200	0
55	20231130	174900	3159593000	96200	96200	96200	96200	0
56	20231130	174800	3159593000	96200	96200	96200	96200	0
57	20231130	174700	3159593000	96200	96200	96200	96200	0
58	20231130	174600	3159593000	96200	96200	96200	96200	0
59	20231130	174500	3159593000	96200	96200	96200	96200	0
60	20231130	174400	3159593000	96200	96200	96200	96200	0
61	20231130	174300	3159593000	96200	96200	96200	96200	0
62	20231130	174200	3159593000	96200	96200	96200	96200	23964
63	20231130	174100	3159593000	96200	96200	96200	96200	0
64	20231130	174000	3159593000	96200	96200	96200	96200	0
65	20231130	173900	3159593000	96200	96200	96200	96200	0
66	20231130	173800	3159593000	96200	96200	96200	96200	0
67	20231130	173700	3159593000	96200	96200	96200	96200	0
68	20231130	173600	3159593000	96200	96200	96200	96200	0
69	20231130	173500	3159593000	96200	96200	96200	96200	0
70	20231130	173400	3159593000	96200	96200	96200	96200	0
71	20231130	173300	3159593000	96200	96200	96200	96200	0
72	20231130	173200	3159593000	96200	96200	96200	96200	0
73	20231130	173100	3159593000	96200	96200	96200	96200	0
74	20231130	173000	3159593000	96200	96200	96200	96200	0
75	20231130	172900	3159593000	96200	96200	96200	96200	0
76	20231130	172800	3159593000	96200	96200	96200	96200	0
77	20231130	172700	3159593000	96200	96200	96200	96200	0
78	20231130	172600	3159593000	96200	96200	96200	96200	0
79	20231130	172500	3159593000	96200	96200	96200	96200	0
80	20231130	172400	3159593000	96200	96200	96200	96200	0
81	20231130	172300	3159593000	96200	96200	96200	96200	0
82	20231130	172200	3159593000	96200	96200	96200	96200	0
83	20231130	172100	3159593000	96200	96200	96200	96200	0
84	20231130	172000	3159593000	96200	96200	96200	96200	0
85	20231130	171900	3159593000	96200	96200	96200	96200	0
86	20231130	171800	3159593000	96200	96200	96200	96200	0
87	20231130	171700	3159593000	96200	96200	96200	96200	0
88	20231130	171600	3159593000	96200	96200	96200	96200	0
89	20231130	171500	3159593000	96200	96200	96200	96200	0
90	20231130	171400	3159593000	96200	96200	96200	96200	0
91	20231130	171300	3159593000	96200	96200	96200	96200	0
92	20231130	171200	3159593000	96200	96200	96200	96200	23964
93	20231130	171100	3159593000	96200	96200	96200	96200	0
94	20231130	171000	3159593000	96200	96200	96200	96200	0
95	20231130	170900	3159593000	96200	96200	96200	96200	0
96	20231130	170800	3159593000	96200	96200	96200	96200	0
97	20231130	170700	3159593000	96200	96200	96200	96200	0
98	20231130	170600	3159593000	96200	96200	96200	96200	0
99	20231130	170500	3159593000	96200	96200	96200	96200	0
100	20231130	170400	3159593000	96200	96200	96200	96200	0
101	20231130	170300	3159593000	96200	96200	96200	96200	0
102	20231130	170200	3159593000	96200	96200	96200	96200	0
103	20231130	170100	3159593000	96200	96200	96200	96200	0
104	20231130	170000	3159593000	96200	96200	96200	96200	0
105	20231130	165900	3159593000	96200	96200	96200	96200	0
106	20231130	165800	3159593000	96200	96200	96200	96200	0
107	20231130	165700	3159593000	96200	96200	96200	96200	0
108	20231130	165600	3159593000	96200	96200	96200	96200	0
109	20231130	165500	3159593000	96200	96200	96200	96200	0
110	20231130	165400	3159593000	96200	96200	96200	96200	0
111	20231130	165300	3159593000	96200	96200	96200	96200	0
112	20231130	165200	3159593000	96200	96200	96200	96200	0
113	20231130	165100	3159593000	96200	96200	96200	96200	0
114	20231130	165000	3159593000	96200	96200	96200	96200	0
115	20231130	164900	3159593000	96200	96200	96200	96200	0
116	20231130	164800	3159593000	96200	96200	96200	96200	0
117	20231130	164700	3159593000	96200	96200	96200	96200	0
118	20231130	164600	3159593000	96200	96200	96200	96200	0
119	20231130	164500	3159593000	96200	96200	96200	96200	0
120	20231130	164400	3159593000	96200	96200	96200	96200	0
121	20231130	164300	3159593000	96200	96200	96200	96200	0
122	20231130	164200	3159593000	96200	96200	96200	96200	23964
123	20231130	164100	3159593000	96200	96200	96200	96200	0
124	20231130	164000	3159593000	96200	96200	96200	96200	0
125	20231130	163900	3159593000	96200	96200	96200	96200	0
126	20231130	163800	3159593000	96200	96200	96200	96200	0
127	20231130	163700	3159593000	96200	96200	96200	96200	0
128	20231130	163600	3159593000	96200	96200	96200	96200	0
129	20231130	163500	3159593000	96200	96200	96200	96200	0
130	20231130	163400	3159593000	96200	96200	96200	96200	0
131	20231130	163300	3159593000	96200	96200	96200	96200	0
132	20231130	163200	3159593000	96200	96200	96200	96200	0
133	20231130	163100	3159593000	96200	96200	96200	96200	0
134	20231130	163000	3159593000	96200	96200	96200	96200	0
135	20231130	162900	3159593000	96200	96200	96200	96200	0
136	20231130	162800	3159593000	96200	96200	96200	96200	0
137	20231130	162700	3159593000	96200	96200	96200	96200	0
138	20231130	162600	3159593000	96200	96200	96200	96200	0
139	20231130	162500	3159593000	96200	96200	96200	96200	0
140	20231130	162400	3159593000	96200	96200	96200	96200	0
141	20231130	162300	3159593000	96200	96200	96200	96200	0
142	20231130	162200	3159593000	96200	96200	96200	96200	0
143	20231130	162100	3159593000	96200	96200	96200	96200	0
144	20231130	162000	3159593000	96200	96200	96200	96200	0
145	20231130	161900	3159593000	96200	96200	96200	96200	0
146	20231130	161800	3159593000	96200	96200	96200	96200	0
147	20231130	161700	3159593000	96200	96200	96200	96200	0
148	20231130	161600	3159593000	96200	96200	96200	96200	0
149	20231130	161500	3159593000	96200	96200	96200	96200	0
150	20231130	161400	3159593000	96200	96200	96200	96200	0
151	20231130	161300	3159593000	96200	96200	96200	96200	0
152	20231130	161200	3159593000	96200	96200	96200	96200	23964
153	20231130	161100	3159593000	96200	96200	96200	96200	0
154	20231130	161000	3159593000	96200	96200	96200	96200	0
155	20231130	160900	3159593000	96200	96200	96200	96200	0
156	20231130	160800	3159593000	96200	96200	96200	96200	0
157	20231130	160700	3159593000	96200	96200	96200	96200	0
158	20231130	160600	3159593000	96200	96200	96200	96200	0
159	20231130	160500	3159593000	96200	96200	96200	96200	0
160	20231130	160400	3159593000	96200	96200	96200	96200	0
161	20231130	160300	3159593000	96200	96200	96200	96200	0
162	20231130	160200	3159593000	96200	96200	96200	96200	0
163	20231130	160100	3159593000	96200	96200	96200	96200	0
164	20231130	160000	3159593000	96200	96200	96200	96200	0
165	20231130	155900	3159593000	96200	96200	96200	96200	0
166	20231130	155800	3159593000	96200	96200	96200	96200	0
167	20231130	155700	3159593000	96200	96200	96200	96200	0
168	20231130	155600	3159593000	96200	96200	96200	96200	0
169	20231130	155500	3159593000	96200	96200	96200	96200	0
170	20231130	155400	3159593000	96200	96200	96200	96200	0
171	20231130	155300	3159593000	96200	96200	96200	96200	0
172	20231130	155200	3159593000	96200	96200	96200	96200	0
173	20231130	155100	3159593000	96200	96200	96200	96200	0
174	20231130	155000	3159593000	96200	96200	96200	96200	0
175	20231130	154900	3159593000	96200	96200	96200	96200	0
176	20231130	154800	3159593000	96200	96200	96200	96200	0
177	20231130	154700	3159593000	96200	96200	96200	96200	0
178	20231130	154600	3159593000	96200	96200	96200	96200	0
179	20231130	154500	3159593000	96200	96200	96200	96200	0
180	20231130	154400	3159593000	96200	96200	96200	96200	0
181	20231130	154300	3159593000	96200	96200	96200	96200	0
182	20231130	154200	3159593000	96200	96200	96200	96200	23964
183	20231130	154100	3159593000	96200	96200	96200	96200	0
184	20231130	154000	3159593000	96200	96200	96200	96200	0
185	20231130	153900	3159593000	96200	96200	96200	96200	0
186	20231130	153800	3159593000	96200	96200	96200	96200	0
187	20231130	153700	3159593000	96200	96200	96200	96200	0
188	20231130	153600	3159593000	96200	96200	96200	96200	0
189	20231130	153500	3159593000	96200	96200	96200	96200	0
190	20231130	153400	3159593000	96200	96200	96200	96200	0
191	20231130	153300	3159593000	96200	96200	96200	96200	0
192	20231130	153200	3159593000	96200	96200	96200	96200	0
193	20231130	153100	3159593000	96200	96200	96200	96200	0
194	20231130	153000	3159593000	96200	96200	96200	96200	23964
195	20231130	152900	854256200	97100	97100	97100	97100	0
196	20231130	152800	854256200	97100	97100	97100	97100	0
197	20231130	152700	854256200	97100	97100	97100	97100	0
198	20231130	152600	854256200	97100	97100	97100	97100	0
199	20231130	152500	854256200	97100	97100	97100	97100	0
200	20231130	152400	854256200	97100	97100	97100	97100	0
201	20231130	152300	854256200	97100	97100	97100	97100	0
202	20231130	152200	854256200	97100	97100	97100	97100	0
203	20231130	152100	854256200	97100	97100	97100	97100	0
204	20231130	152000	854256200	97100	97100	97100	97100	0
205	20231130	151900	854256200	97100	96600	97100	96600	56
206	20231130	151800	848838200	97000	96600	97000	96600	27
207	20231130	151700	846225100	96800	96900	96900	96800	23
208	20231130	151600	843997800	96600	96600	96600	96600	3
209	20231130	151500	843708000	96700	96700	96700	96600	81
210	20231130	151400	835877200	96600	96700	96700	96600	54
211	20231130	151300	830657000	96700	96800	96800	96700	299
212	20231130	151200	801721200	96800	96800	96800	96800	62
213	20231130	151100	795719600	97000	96800	97000	96800	61
214	20231130	151000	789810800	96800	96800	96800	96800	63
215	20231130	150900	783712400	96900	96900	96900	96900	0
216	20231130	150800	783712400	96900	96900	96900	96800	86
217	20231130	150700	775381800	96900	96900	96900	96900	1
218	20231130	150600	775284900	96900	96900	96900	96900	1
219	20231130	150500	775188000	96900	96900	96900	96900	0
220	20231130	150400	775188000	96900	96900	96900	96900	1
221	20231130	150300	775091100	96900	96900	96900	96900	1
222	20231130	150200	774994200	96900	96900	96900	96900	171
223	20231130	150100	758424300	97000	96900	97000	96900	216
224	20231130	150000	737472400	96900	97000	97000	96900	25
225	20231130	145900	735049700	96900	96900	96900	96900	1
226	20231130	145800	734952800	96900	96900	96900	96900	2
227	20231130	145700	734759000	96900	97100	97100	96900	37
228	20231130	145600	731171500	96900	96900	96900	96900	1
229	20231130	145500	731074600	96900	96900	96900	96900	0
230	20231130	145400	731074600	96900	97000	97000	96900	80
231	20231130	145300	723316300	97000	97000	97000	97000	19
232	20231130	145200	721473300	97000	97000	97000	97000	21
233	20231130	145100	719436300	97100	97100	97100	97100	7
234	20231130	145000	718756600	97100	96900	97100	96900	44
235	20231130	144900	714488000	97000	96900	97000	96900	14
236	20231130	144800	713130100	96900	96900	97000	96900	23
237	20231130	144700	710899300	96900	97000	97000	96900	15
238	20231130	144600	709444500	97000	97000	97000	97000	7
239	20231130	144500	708765500	96900	97000	97000	96900	16
240	20231130	144400	707213700	97000	97000	97000	97000	9
241	20231130	144300	706340700	97000	97000	97000	97000	9
242	20231130	144200	705467700	97000	97000	97000	97000	100
243	20231130	144100	695767700	96900	96900	96900	96900	1
244	20231130	144000	695670800	96900	96900	96900	96900	1
245	20231130	143900	695573900	96900	96900	96900	96900	1
246	20231130	143800	695477000	96900	96900	96900	96900	3
247	20231130	143700	695186300	96900	96900	96900	96900	3
248	20231130	143600	694895600	96900	96900	96900	96900	96
249	20231130	143500	685593200	96900	96900	96900	96900	1
250	20231130	143400	685496300	97000	96900	97000	96900	12
251	20231130	143300	684332400	96900	96900	96900	96900	1
252	20231130	143200	684235500	96900	96900	96900	96900	12
253	20231130	143100	683072700	97000	96900	97000	96900	3
254	20231130	143000	682781800	96900	96900	96900	96900	0
255	20231130	142900	682781800	96900	96900	96900	96900	1
256	20231130	142800	682684900	96900	96900	96900	96900	0
257	20231130	142700	682684900	96900	96900	96900	96900	0
258	20231130	142600	682684900	96900	96900	96900	96900	59
259	20231130	142500	676967800	96900	96900	96900	96900	7
260	20231130	142400	676289500	96900	96900	96900	96900	2
261	20231130	142300	676095700	96900	96900	96900	96900	0
262	20231130	142200	676095700	96900	96900	97000	96900	5
263	20231130	142100	675610900	96900	96900	96900	96900	1
264	20231130	142000	675514000	96800	96800	96800	96800	0
265	20231130	141900	675514000	96800	97000	97000	96800	312
266	20231130	141800	645280100	97000	97200	97200	97000	75
267	20231130	141700	638000400	97200	97200	97200	97200	8
268	20231130	141600	637222800	97300	97300	97300	97300	0
269	20231130	141500	637222800	97300	97300	97300	97300	0
270	20231130	141400	637222800	97300	97300	97300	97300	7
271	20231130	141300	636541700	97300	97300	97300	97300	0
272	20231130	141200	636541700	97300	97300	97300	97300	6
273	20231130	141100	635957900	97300	97300	97300	97300	14
274	20231130	141000	634595700	97300	97300	97300	97300	1
275	20231130	140900	634498400	97300	97300	97300	97300	7
276	20231130	140800	633817300	97100	97100	97100	97100	0
277	20231130	140700	633817300	97100	97100	97100	97100	0
278	20231130	140600	633817300	97100	97100	97100	97100	1
279	20231130	140500	633720200	97100	97100	97100	97100	5
280	20231130	140400	633234700	97100	97100	97100	97100	0
281	20231130	140300	633234700	97100	97100	97100	97100	37
282	20231130	140200	629642000	97200	97200	97200	97200	59
283	20231130	140100	623907200	97100	97200	97200	97100	38
284	20231130	140000	620215300	97200	97200	97200	97200	1
285	20231130	135900	620118100	97000	97000	97000	97000	0
286	20231130	135800	620118100	97000	97200	97200	97000	51
287	20231130	135700	615165300	97000	97000	97000	97000	0
288	20231130	135600	615165300	97000	97000	97000	97000	0
289	20231130	135500	615165300	97000	97200	97200	97000	16
290	20231130	135400	613611700	97000	97000	97000	97000	0
291	20231130	135300	613611700	97000	97000	97000	97000	0
292	20231130	135200	613611700	97000	97000	97000	97000	0
293	20231130	135100	613611700	97000	97000	97000	97000	2
294	20231130	135000	613417700	97000	97100	97100	97000	42
295	20231130	134900	609341600	97200	97200	97200	97200	7
296	20231130	134800	608661200	97000	97200	97200	97000	16
297	20231130	134700	607107800	97200	97200	97200	97200	7
298	20231130	134600	606427400	97200	97200	97200	97200	11
299	20231130	134500	605358200	97200	97200	97200	97200	7
300	20231130	134400	604677800	97200	97200	97200	97200	7
301	20231130	134300	603997400	97000	97200	97200	97000	15
302	20231130	134200	602539800	97200	97200	97200	97200	7
303	20231130	134100	601859400	97000	97000	97200	97000	26
304	20231130	134000	599335800	97200	97200	97200	97200	15
305	20231130	133900	597877800	97000	97200	97200	97000	19
306	20231130	133800	596033400	97200	97200	97200	97000	30
307	20231130	133700	593118100	97100	97100	97100	97100	5
308	20231130	133600	592632600	97100	97100	97100	97100	0
309	20231130	133500	592632600	97100	97100	97100	97100	22
310	20231130	133400	590496400	97100	97100	97100	97100	0
311	20231130	133300	590496400	97100	97100	97100	97100	0
312	20231130	133200	590496400	97100	97100	97100	97100	0
313	20231130	133100	590496400	97100	97100	97100	97100	2
314	20231130	133000	590302200	97100	97100	97100	97100	22
315	20231130	132900	588166000	97100	97100	97100	97100	0
316	20231130	132800	588166000	97100	97100	97100	97100	0
317	20231130	132700	588166000	97100	97100	97100	97100	22
318	20231130	132600	586029800	97100	97200	97200	97100	61
319	20231130	132500	580105600	97200	97200	97200	97100	34
320	20231130	132400	576801000	97200	97200	97200	97200	40
321	20231130	132300	572913000	97300	97300	97300	97300	0
322	20231130	132200	572913000	97300	97300	97300	97300	0
323	20231130	132100	572913000	97300	97300	97300	97300	1
324	20231130	132000	572815700	97100	97100	97100	97100	0
325	20231130	131900	572815700	97100	97100	97100	97100	2
326	20231130	131800	572621500	97100	97100	97100	97100	0
327	20231130	131700	572621500	97100	97100	97300	97000	758
328	20231130	131600	499014100	97100	97200	97200	97100	56
329	20231130	131500	493573700	97200	97300	97300	97200	4
330	20231130	131400	493184700	97200	97200	97200	97200	3
331	20231130	131300	492893100	97200	97200	97200	97200	0
332	20231130	131200	492893100	97200	97200	97200	97200	0
333	20231130	131100	492893100	97200	97300	97300	97200	95
334	20231130	131000	483656100	97300	97300	97300	97300	3
335	20231130	130900	483364200	97200	97200	97200	97200	2
336	20231130	130800	483169800	97200	97200	97200	97200	0
337	20231130	130700	483169800	97200	97200	97200	97200	1
338	20231130	130600	483072600	97300	97300	97300	97300	11
339	20231130	130500	482002300	97200	97200	97200	97200	1
340	20231130	130400	481905100	97200	97300	97300	97200	7
341	20231130	130300	481224100	97300	97300	97300	97300	0
342	20231130	130200	481224100	97300	97300	97300	97300	0
343	20231130	130100	481224100	97300	97300	97300	97300	1
344	20231130	130000	481126800	97300	97300	97300	97300	2
345	20231130	125900	480932200	97300	97300	97300	97300	0
346	20231130	125800	480932200	97300	97300	97300	97300	12
347	20231130	125700	479764600	97300	97300	97300	97300	157
348	20231130	125600	464488500	97300	97300	97300	97300	3
349	20231130	125500	464196600	97300	97300	97300	97300	0
350	20231130	125400	464196600	97300	97300	97300	97300	5
351	20231130	125300	463710100	97300	97300	97300	97300	31
352	20231130	125200	460693800	97300	97300	97300	97300	70
353	20231130	125100	453882800	97300	97300	97400	97300	25
354	20231130	125000	451449500	97300	97300	97300	97300	96
355	20231130	124900	442108700	97400	97300	97400	97300	226
356	20231130	124800	420114500	97200	97200	97200	97200	0
357	20231130	124700	420114500	97200	97200	97200	97100	532
358	20231130	124600	368417300	97100	97100	97100	97100	17
359	20231130	124500	366766600	97100	97100	97100	97100	11
360	20231130	124400	365698500	97100	97000	97100	97000	31
361	20231130	124300	362688600	97100	96900	97100	96900	12
362	20231130	124200	361525600	96900	96800	96900	96800	3
363	20231130	124100	361235000	96800	96800	96800	96800	0
364	20231130	124000	361235000	96800	96800	96800	96800	0
365	20231130	123900	361235000	96800	97100	97100	96800	19
366	20231130	123800	359394300	97100	97100	97100	97100	10
367	20231130	123700	358423300	96800	97200	97200	96800	29
368	20231130	123600	355610700	96800	96900	96900	96800	70
369	20231130	123500	348828700	96900	96900	96900	96900	4
370	20231130	123400	348441100	97200	97200	97200	97200	7
371	20231130	123300	347760700	96800	96800	96800	96800	0
372	20231130	123200	347760700	96800	96800	96800	96800	0
373	20231130	123100	347760700	96800	96800	96800	96800	0
374	20231130	123000	347760700	96800	97100	97100	96800	150
375	20231130	122900	333210400	97100	97100	97100	97100	0
376	20231130	122800	333210400	97100	97100	97100	97100	0
377	20231130	122700	333210400	97100	97100	97100	97100	5
378	20231130	122600	332724900	97100	97100	97100	97100	0
379	20231130	122500	332724900	97100	97100	97100	96800	69
380	20231130	122400	326029200	96900	96900	96900	96900	0
381	20231130	122300	326029200	96900	96900	96900	96900	7
382	20231130	122200	325350900	96900	96900	96900	96900	0
383	20231130	122100	325350900	96900	96900	96900	96900	1
384	20231130	122000	325254000	96900	97000	97000	96900	27
385	20231130	121900	322636900	97000	97000	97000	97000	55
386	20231130	121800	317301900	97300	97300	97300	97300	69
387	20231130	121700	310588200	97300	97300	97300	97300	0
388	20231130	121600	310588200	97300	97300	97300	97300	10
389	20231130	121500	309615200	97400	97400	97400	97400	0
390	20231130	121400	309615200	97400	97100	97400	97000	243
391	20231130	121300	285986900	97000	97000	97000	97000	0
392	20231130	121200	285986900	97000	97000	97000	97000	29
393	20231130	121100	283173900	97200	96900	97200	96900	145
394	20231130	121000	269103400	96900	96900	96900	96900	0
395	20231130	120900	269103400	96900	96900	96900	96900	4
396	20231130	120800	268715800	96900	96900	96900	96900	121
397	20231130	120700	256990900	96900	96900	96900	96900	1
398	20231130	120600	256894000	96900	96900	96900	96900	1
399	20231130	120500	256797100	96700	96700	96700	96700	0
400	20231130	120400	256797100	96700	96700	96700	96700	0
401	20231130	120300	256797100	96700	96700	96700	96700	0
402	20231130	120200	256797100	96700	96700	96700	96700	0
403	20231130	120100	256797100	96700	96900	96900	96700	22
404	20231130	120000	254666900	96900	96800	96900	96800	20
405	20231130	115900	252729000	96900	96800	96900	96800	108
406	20231130	115800	242269800	96700	96700	96700	96700	102
407	20231130	115700	232406400	96500	96500	96500	96500	0
408	20231130	115600	232406400	96500	96500	96500	96500	3
409	20231130	115500	232116900	96700	96700	96700	96700	4
410	20231130	115400	231730100	96500	96500	96500	96500	3
411	20231130	115300	231440600	96500	96500	96500	96500	25
412	20231130	115200	229028100	96500	96500	96500	96500	0
413	20231130	115100	229028100	96500	96500	96500	96500	13
414	20231130	115000	227773600	96500	96500	96500	96500	1
415	20231130	114900	227677100	96500	96500	96500	96500	2
416	20231130	114800	227484100	96500	96600	96600	96500	9
417	20231130	114700	226614800	96700	96600	96700	96600	8
418	20231130	114600	225841400	96700	96600	96700	96600	7
419	20231130	114500	225164700	96600	96600	96600	96600	10
420	20231130	114400	224198700	96600	96600	96600	96600	3
421	20231130	114300	223908900	96600	96600	96600	96600	15
422	20231130	114200	222459900	96500	96500	96500	96500	8
423	20231130	114100	221687900	96500	96500	96500	96500	0
424	20231130	114000	221687900	96500	96800	96800	96500	8
425	20231130	113900	220913800	96500	96500	96500	96500	0
426	20231130	113800	220913800	96500	96500	96500	96500	1
427	20231130	113700	220817300	96700	96500	96700	96500	42
428	20231130	113600	216758200	96500	96600	96600	96500	5
429	20231130	113500	216275600	96500	96600	96600	96500	13
430	20231130	113400	215020000	96700	96700	96700	96600	8
431	20231130	113300	214246900	96600	96600	96600	96600	1
432	20231130	113200	214150300	96700	96700	96700	96700	0
433	20231130	113100	214150300	96700	96600	96700	96600	6
434	20231130	113000	213570500	96800	96600	96800	96600	23
435	20231130	112900	211346700	96600	96600	96600	96600	2
436	20231130	112800	211153500	96600	96600	96600	96600	1
437	20231130	112700	211056900	96600	96600	96600	96600	0
438	20231130	112600	211056900	96600	96600	96600	96600	1
439	20231130	112500	210960300	96800	96800	96800	96800	13
440	20231130	112400	209701900	96800	96800	96800	96800	10
441	20231130	112300	208733900	96800	96700	96800	96600	9
442	20231130	112200	207863000	96700	96700	96700	96700	2
443	20231130	112100	207669600	96700	96700	96700	96700	3
444	20231130	112000	207379500	96700	96700	96700	96700	1
445	20231130	111900	207282800	96600	96800	96800	96600	8
446	20231130	111800	206508800	96600	96600	96600	96600	2
447	20231130	111700	206315600	96600	96600	96600	96600	0
448	20231130	111600	206315600	96600	96600	96600	96600	0
449	20231130	111500	206315600	96600	96600	96600	96600	9
450	20231130	111400	205446200	96800	96800	96800	96800	0
451	20231130	111300	205446200	96800	96700	96800	96600	44
452	20231130	111200	201191400	96600	96600	96600	96600	0
453	20231130	111100	201191400	96600	96600	96600	96600	18
454	20231130	111000	199452600	96600	96600	96600	96600	0
455	20231130	110900	199452600	96600	96600	96600	96600	2
456	20231130	110800	199259400	96600	96600	96600	96600	0
457	20231130	110700	199259400	96600	96600	96600	96600	14
458	20231130	110600	197907000	96600	96600	96600	96600	1
459	20231130	110500	197810400	96600	96600	96600	96600	1
460	20231130	110400	197713800	96700	96700	96700	96700	37
461	20231130	110300	194135900	96700	96700	96700	96700	2
462	20231130	110200	193942500	96700	96800	96800	96700	5
463	20231130	110100	193458600	96700	96700	96700	96700	37
464	20231130	110000	189880700	96500	96400	96500	96400	70
465	20231130	105900	183131400	96100	96100	96100	96100	5
466	20231130	105800	182650900	96100	96100	96100	96100	13
467	20231130	105700	181401600	96200	96200	96200	96100	45
468	20231130	105600	177073800	96200	96400	96400	96200	4
469	20231130	105500	176688800	96400	96200	96400	96200	13
470	20231130	105400	175437400	96200	96200	96200	96200	31
471	20231130	105300	172455200	96200	96200	96200	96200	6
472	20231130	105200	171878000	96300	96200	96500	96200	23
473	20231130	105100	169662600	96200	96200	96200	96200	32
474	20231130	105000	166584200	96200	96300	96300	96200	8
475	20231130	104900	165813900	96300	96300	96300	96300	0
476	20231130	104800	165813900	96300	96300	96300	96300	1
477	20231130	104700	165717600	96500	96300	96500	96300	17
478	20231130	104600	164079600	96300	96300	96300	96300	10
479	20231130	104500	163116600	96500	96300	96500	96300	46
480	20231130	104400	158681800	96400	96400	96400	96400	0
481	20231130	104300	158681800	96400	96400	96400	96400	21
482	20231130	104200	156657400	96500	96500	96500	96500	0
483	20231130	104100	156657400	96500	96500	96500	96500	1
484	20231130	104000	156560900	96300	96500	96600	96300	30
485	20231130	103900	153665700	96500	96300	96500	96300	21
486	20231130	103800	151641200	96300	96300	96300	96300	1
487	20231130	103700	151544900	96300	96300	96300	96300	0
488	20231130	103600	151544900	96300	96300	96300	96300	1
489	20231130	103500	151448600	96300	96300	96300	96300	0
490	20231130	103400	151448600	96300	96300	96300	96300	0
491	20231130	103300	151448600	96300	96300	96300	96300	14
492	20231130	103200	150100400	96300	96300	96300	96300	1
493	20231130	103100	150004100	96300	96300	96300	96300	0
494	20231130	103000	150004100	96300	96400	96400	96300	13
495	20231130	102900	148752100	96600	96400	96600	96400	52
496	20231130	102800	143738100	96400	96400	96400	96400	6
497	20231130	102700	143159700	96400	96400	96400	96400	0
498	20231130	102600	143159700	96400	96400	96400	96400	1
499	20231130	102500	143063300	96600	96500	96600	96500	12
500	20231130	102400	141904900	96500	96600	96600	96500	3
501	20231130	102300	141615200	96600	96600	96700	96600	134
502	20231130	102200	128670100	96700	96500	96700	96500	9
503	20231130	102100	127800000	96600	96600	96600	96600	1
504	20231130	102000	127703400	96500	96500	96500	96500	1
505	20231130	101900	127606900	96600	96600	96600	96600	0
506	20231130	101800	127606900	96600	96400	96600	96400	18
507	20231130	101700	125869700	96600	96600	96600	96600	11
508	20231130	101600	124807100	96400	96400	96400	96400	15
509	20231130	101500	123361100	96400	96400	96400	96400	1
510	20231130	101400	123264700	96400	96400	96400	96400	0
511	20231130	101300	123264700	96400	96600	96600	96400	3
512	20231130	101200	122975100	96600	96600	96600	96600	0
513	20231130	101100	122975100	96600	96400	96600	96400	56
514	20231130	101000	117575900	96400	96400	96400	96400	1
515	20231130	100900	117479500	96400	96400	96400	96400	0
516	20231130	100800	117479500	96400	96400	96400	96400	0
517	20231130	100700	117479500	96400	96600	96600	96400	38
518	20231130	100600	113810200	96500	96500	96700	96500	41
519	20231130	100500	109852900	96500	96500	96500	96500	1
520	20231130	100400	109756400	96500	96700	96700	96500	9
521	20231130	100300	108886300	96500	96500	96500	96500	1
522	20231130	100200	108789800	96700	96700	96700	96700	0
523	20231130	100100	108789800	96700	96600	96700	96600	21
524	20231130	100000	106760800	96600	96400	96600	96400	4
525	20231130	095900	106374600	96400	96400	96400	96400	0
526	20231130	095800	106374600	96400	96400	96400	96400	12
527	20231130	095700	105217800	96400	96400	96400	96400	1
528	20231130	095600	105121400	96400	96400	96400	96400	0
529	20231130	095500	105121400	96400	96400	96400	96400	1
530	20231130	095400	105025000	96600	96600	96600	96600	7
531	20231130	095300	104348800	96500	96400	96500	96400	7
532	20231130	095200	103673400	96400	96400	96400	96400	0
533	20231130	095100	103673400	96400	96400	96400	96400	0
534	20231130	095000	103673400	96400	96300	96400	96300	2
535	20231130	094900	103480700	96500	96500	96500	96500	7
536	20231130	094800	102805200	96400	96300	96400	96300	20
537	20231130	094700	100878400	96300	96300	96300	96300	4
538	20231130	094600	100493200	96400	96400	96400	96400	4
539	20231130	094500	100107600	96400	96300	96400	96300	3
540	20231130	094400	99818500	96300	96400	96400	96300	19
541	20231130	094300	97988100	96400	96300	96400	96300	5
542	20231130	094200	97506200	96300	96300	96300	96300	1
543	20231130	094100	97409900	96300	96400	96400	96300	24
544	20231130	094000	95097500	96400	96400	96400	96400	9
545	20231130	093900	94229900	96500	96500	96500	96500	1
546	20231130	093800	94133400	96400	96400	96400	96400	56
547	20231130	093700	88735000	96400	96400	96400	96400	1
548	20231130	093600	88638600	96400	96400	96400	96400	20
549	20231130	093500	86710600	96400	96400	96400	96400	1
550	20231130	093400	86614200	96400	96400	96400	96400	14
551	20231130	093300	85264600	96500	96500	96500	96500	27
552	20231130	093200	82659100	96400	96500	96500	96400	41
553	20231130	093100	78702700	96500	96500	96500	96500	11
554	20231130	093000	77641200	96500	96500	96500	96500	1
555	20231130	092900	77544700	96500	96500	96500	96500	13
556	20231130	092800	76290200	96500	96500	96500	96500	0
557	20231130	092700	76290200	96500	96500	96500	96500	13
558	20231130	092600	75035700	96500	96600	96600	96500	29
559	20231130	092500	72236300	96500	96600	96600	96500	77
560	20231130	092400	64805200	96500	96700	96700	96500	8
561	20231130	092300	64031800	96500	96500	96500	96500	0
562	20231130	092200	64031800	96500	96700	96700	96400	16
563	20231130	092100	62486900	96800	96800	96800	96800	0
564	20231130	092000	62486900	96800	96400	96800	96400	14
565	20231130	091900	61134100	96500	96500	96500	96500	2
566	20231130	091800	60941100	96500	96400	96500	96400	2
567	20231130	091700	60748200	96400	96400	96400	96400	0
568	20231130	091600	60748200	96400	96400	96400	96400	22
569	20231130	091500	58627400	96400	96400	96400	96400	90
570	20231130	091400	49951400	96400	96200	96400	96200	2
571	20231130	091300	49758800	96400	96300	96400	96300	72
572	20231130	091200	42825000	96300	96300	96300	96200	24
573	20231130	091100	40513900	96300	96000	96300	96000	71
574	20231130	091000	33686600	96100	96000	96200	96000	5
575	20231130	090900	33206200	96000	96000	96000	96000	0
576	20231130	090800	33206200	96000	96000	96000	96000	40
577	20231130	090700	29366200	96000	96300	96300	96000	14
578	20231130	090600	28021900	96300	96300	96300	96300	42
579	20231130	090500	23977300	95900	95900	95900	95900	0
580	20231130	090400	23977300	95900	95800	95900	95800	3
581	20231130	090300	23689700	95700	95900	95900	95700	51
582	20231130	090200	18804100	95800	95900	95900	95800	5
583	20231130	090100	18325000	95600	95600	95600	95600	1
584	20231130	090000	18229400	95600	96300	96500	95600	190