KissMeData/004490/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	184100	614219700	53900	53900	53900	53900	746
3	20231122	184000	614219700	53900	53900	53900	53900	0
4	20231122	183900	614219700	53900	53900	53900	53900	0
5	20231122	183800	614219700	53900	53900	53900	53900	0
6	20231122	183700	614219700	53900	53900	53900	53900	0
7	20231122	183600	614219700	53900	53900	53900	53900	0
8	20231122	183500	614219700	53900	53900	53900	53900	0
9	20231122	183400	614219700	53900	53900	53900	53900	0
10	20231122	183300	614219700	53900	53900	53900	53900	0
11	20231122	183200	614219700	53900	53900	53900	53900	0
12	20231122	183100	614219700	53900	53900	53900	53900	0
13	20231122	183000	614219700	53900	53900	53900	53900	0
14	20231122	182900	614219700	53900	53900	53900	53900	0
15	20231122	182800	614219700	53900	53900	53900	53900	0
16	20231122	182700	614219700	53900	53900	53900	53900	0
17	20231122	182600	614219700	53900	53900	53900	53900	0
18	20231122	182500	614219700	53900	53900	53900	53900	0
19	20231122	182400	614219700	53900	53900	53900	53900	0
20	20231122	182300	614219700	53900	53900	53900	53900	0
21	20231122	182200	614219700	53900	53900	53900	53900	0
22	20231122	182100	614219700	53900	53900	53900	53900	0
23	20231122	182000	614219700	53900	53900	53900	53900	0
24	20231122	181900	614219700	53900	53900	53900	53900	0
25	20231122	181800	614219700	53900	53900	53900	53900	0
26	20231122	181700	614219700	53900	53900	53900	53900	0
27	20231122	181600	614219700	53900	53900	53900	53900	0
28	20231122	181500	614219700	53900	53900	53900	53900	0
29	20231122	181400	614219700	53900	53900	53900	53900	0
30	20231122	181300	614219700	53900	53900	53900	53900	0
31	20231122	181200	614219700	53900	53900	53900	53900	0
32	20231122	181100	614219700	53900	53900	53900	53900	746
33	20231122	181000	614219700	53900	53900	53900	53900	0
34	20231122	180900	614219700	53900	53900	53900	53900	0
35	20231122	180800	614219700	53900	53900	53900	53900	0
36	20231122	180700	614219700	53900	53900	53900	53900	0
37	20231122	180600	614219700	53900	53900	53900	53900	0
38	20231122	180500	614219700	53900	53900	53900	53900	0
39	20231122	180400	614219700	53900	53900	53900	53900	0
40	20231122	180300	614219700	53900	53900	53900	53900	0
41	20231122	180200	614219700	53900	53900	53900	53900	0
42	20231122	180100	614219700	53900	53900	53900	53900	0
43	20231122	180000	614219700	53900	53900	53900	53900	0
44	20231122	175900	614219700	53900	53900	53900	53900	0
45	20231122	175800	614219700	53900	53900	53900	53900	0
46	20231122	175700	614219700	53900	53900	53900	53900	0
47	20231122	175600	614219700	53900	53900	53900	53900	0
48	20231122	175500	614219700	53900	53900	53900	53900	0
49	20231122	175400	614219700	53900	53900	53900	53900	0
50	20231122	175300	614219700	53900	53900	53900	53900	0
51	20231122	175200	614219700	53900	53900	53900	53900	0
52	20231122	175100	614219700	53900	53900	53900	53900	0
53	20231122	175000	614219700	53900	53900	53900	53900	0
54	20231122	174900	614219700	53900	53900	53900	53900	0
55	20231122	174800	614219700	53900	53900	53900	53900	0
56	20231122	174700	614219700	53900	53900	53900	53900	0
57	20231122	174600	614219700	53900	53900	53900	53900	0
58	20231122	174500	614219700	53900	53900	53900	53900	0
59	20231122	174400	614219700	53900	53900	53900	53900	0
60	20231122	174300	614219700	53900	53900	53900	53900	0
61	20231122	174200	614219700	53900	53900	53900	53900	0
62	20231122	174100	614219700	53900	53900	53900	53900	746
63	20231122	174000	614219700	53900	53900	53900	53900	0
64	20231122	173900	614219700	53900	53900	53900	53900	0
65	20231122	173800	614219700	53900	53900	53900	53900	0
66	20231122	173700	614219700	53900	53900	53900	53900	0
67	20231122	173600	614219700	53900	53900	53900	53900	0
68	20231122	173500	614219700	53900	53900	53900	53900	0
69	20231122	173400	614219700	53900	53900	53900	53900	0
70	20231122	173300	614219700	53900	53900	53900	53900	0
71	20231122	173200	614219700	53900	53900	53900	53900	0
72	20231122	173100	614219700	53900	53900	53900	53900	0
73	20231122	173000	614219700	53900	53900	53900	53900	0
74	20231122	172900	614219700	53900	53900	53900	53900	0
75	20231122	172800	614219700	53900	53900	53900	53900	0
76	20231122	172700	614219700	53900	53900	53900	53900	0
77	20231122	172600	614219700	53900	53900	53900	53900	0
78	20231122	172500	614219700	53900	53900	53900	53900	0
79	20231122	172400	614219700	53900	53900	53900	53900	0
80	20231122	172300	614219700	53900	53900	53900	53900	0
81	20231122	172200	614219700	53900	53900	53900	53900	0
82	20231122	172100	614219700	53900	53900	53900	53900	0
83	20231122	172000	614219700	53900	53900	53900	53900	0
84	20231122	171900	614219700	53900	53900	53900	53900	0
85	20231122	171800	614219700	53900	53900	53900	53900	0
86	20231122	171700	614219700	53900	53900	53900	53900	0
87	20231122	171600	614219700	53900	53900	53900	53900	0
88	20231122	171500	614219700	53900	53900	53900	53900	0
89	20231122	171400	614219700	53900	53900	53900	53900	0
90	20231122	171300	614219700	53900	53900	53900	53900	0
91	20231122	171200	614219700	53900	53900	53900	53900	0
92	20231122	171100	614219700	53900	53900	53900	53900	746
93	20231122	171000	614219700	53900	53900	53900	53900	0
94	20231122	170900	614219700	53900	53900	53900	53900	0
95	20231122	170800	614219700	53900	53900	53900	53900	0
96	20231122	170700	614219700	53900	53900	53900	53900	0
97	20231122	170600	614219700	53900	53900	53900	53900	0
98	20231122	170500	614219700	53900	53900	53900	53900	0
99	20231122	170400	614219700	53900	53900	53900	53900	0
100	20231122	170300	614219700	53900	53900	53900	53900	0
101	20231122	170200	614219700	53900	53900	53900	53900	0
102	20231122	170100	614219700	53900	53900	53900	53900	0
103	20231122	170000	614219700	53900	53900	53900	53900	0
104	20231122	165900	614219700	53900	53900	53900	53900	0
105	20231122	165800	614219700	53900	53900	53900	53900	0
106	20231122	165700	614219700	53900	53900	53900	53900	0
107	20231122	165600	614219700	53900	53900	53900	53900	0
108	20231122	165500	614219700	53900	53900	53900	53900	0
109	20231122	165400	614219700	53900	53900	53900	53900	0
110	20231122	165300	614219700	53900	53900	53900	53900	0
111	20231122	165200	614219700	53900	53900	53900	53900	0
112	20231122	165100	614219700	53900	53900	53900	53900	0
113	20231122	165000	614219700	53900	53900	53900	53900	0
114	20231122	164900	614219700	53900	53900	53900	53900	0
115	20231122	164800	614219700	53900	53900	53900	53900	0
116	20231122	164700	614219700	53900	53900	53900	53900	0
117	20231122	164600	614219700	53900	53900	53900	53900	0
118	20231122	164500	614219700	53900	53900	53900	53900	0
119	20231122	164400	614219700	53900	53900	53900	53900	0
120	20231122	164300	614219700	53900	53900	53900	53900	0
121	20231122	164200	614219700	53900	53900	53900	53900	0
122	20231122	164100	614219700	53900	53900	53900	53900	746
123	20231122	164000	614219700	53900	53900	53900	53900	0
124	20231122	163900	614219700	53900	53900	53900	53900	0
125	20231122	163800	614219700	53900	53900	53900	53900	0
126	20231122	163700	614219700	53900	53900	53900	53900	0
127	20231122	163600	614219700	53900	53900	53900	53900	0
128	20231122	163500	614219700	53900	53900	53900	53900	0
129	20231122	163400	614219700	53900	53900	53900	53900	0
130	20231122	163300	614219700	53900	53900	53900	53900	0
131	20231122	163200	614219700	53900	53900	53900	53900	0
132	20231122	163100	614219700	53900	53900	53900	53900	0
133	20231122	163000	614219700	53900	53900	53900	53900	0
134	20231122	162900	614219700	53900	53900	53900	53900	0
135	20231122	162800	614219700	53900	53900	53900	53900	0
136	20231122	162700	614219700	53900	53900	53900	53900	0
137	20231122	162600	614219700	53900	53900	53900	53900	0
138	20231122	162500	614219700	53900	53900	53900	53900	0
139	20231122	162400	614219700	53900	53900	53900	53900	0
140	20231122	162300	614219700	53900	53900	53900	53900	0
141	20231122	162200	614219700	53900	53900	53900	53900	0
142	20231122	162100	614219700	53900	53900	53900	53900	0
143	20231122	162000	614219700	53900	53900	53900	53900	0
144	20231122	161900	614219700	53900	53900	53900	53900	0
145	20231122	161800	614219700	53900	53900	53900	53900	0
146	20231122	161700	614219700	53900	53900	53900	53900	0
147	20231122	161600	614219700	53900	53900	53900	53900	0
148	20231122	161500	614219700	53900	53900	53900	53900	0
149	20231122	161400	614219700	53900	53900	53900	53900	0
150	20231122	161300	614219700	53900	53900	53900	53900	0
151	20231122	161200	614219700	53900	53900	53900	53900	0
152	20231122	161100	614219700	53900	53900	53900	53900	746
153	20231122	161000	614219700	53900	53900	53900	53900	0
154	20231122	160900	614219700	53900	53900	53900	53900	0
155	20231122	160800	614219700	53900	53900	53900	53900	0
156	20231122	160700	614219700	53900	53900	53900	53900	0
157	20231122	160600	614219700	53900	53900	53900	53900	0
158	20231122	160500	614219700	53900	53900	53900	53900	0
159	20231122	160400	614219700	53900	53900	53900	53900	0
160	20231122	160300	614219700	53900	53900	53900	53900	0
161	20231122	160200	614219700	53900	53900	53900	53900	0
162	20231122	160100	614219700	53900	53900	53900	53900	0
163	20231122	160000	614219700	53900	53900	53900	53900	0
164	20231122	155900	614219700	53900	53900	53900	53900	0
165	20231122	155800	614219700	53900	53900	53900	53900	0
166	20231122	155700	614219700	53900	53900	53900	53900	0
167	20231122	155600	614219700	53900	53900	53900	53900	0
168	20231122	155500	614219700	53900	53900	53900	53900	0
169	20231122	155400	614219700	53900	53900	53900	53900	0
170	20231122	155300	614219700	53900	53900	53900	53900	0
171	20231122	155200	614219700	53900	53900	53900	53900	0
172	20231122	155100	614219700	53900	53900	53900	53900	0
173	20231122	155000	614219700	53900	53900	53900	53900	0
174	20231122	154900	614219700	53900	53900	53900	53900	0
175	20231122	154800	614219700	53900	53900	53900	53900	0
176	20231122	154700	614219700	53900	53900	53900	53900	0
177	20231122	154600	614219700	53900	53900	53900	53900	0
178	20231122	154500	614219700	53900	53900	53900	53900	0
179	20231122	154400	614219700	53900	53900	53900	53900	0
180	20231122	154300	614219700	53900	53900	53900	53900	0
181	20231122	154200	614219700	53900	53900	53900	53900	0
182	20231122	154100	614219700	53900	53900	53900	53900	746
183	20231122	154000	614219700	53900	53900	53900	53900	0
184	20231122	153900	614219700	53900	53900	53900	53900	0
185	20231122	153800	614219700	53900	53900	53900	53900	0
186	20231122	153700	614219700	53900	53900	53900	53900	0
187	20231122	153600	614219700	53900	53900	53900	53900	0
188	20231122	153500	614219700	53900	53900	53900	53900	0
189	20231122	153400	614219700	53900	53900	53900	53900	0
190	20231122	153300	614219700	53900	53900	53900	53900	0
191	20231122	153200	614219700	53900	53900	53900	53900	0
192	20231122	153100	614219700	53900	53900	53900	53900	0
193	20231122	153000	614219700	53900	53900	53900	53900	746
194	20231122	152900	574010300	54100	54100	54100	54100	0
195	20231122	152800	574010300	54100	54100	54100	54100	0
196	20231122	152700	574010300	54100	54100	54100	54100	0
197	20231122	152600	574010300	54100	54100	54100	54100	0
198	20231122	152500	574010300	54100	54100	54100	54100	0
199	20231122	152400	574010300	54100	54100	54100	54100	0
200	20231122	152300	574010300	54100	54100	54100	54100	0
201	20231122	152200	574010300	54100	54100	54100	54100	0
202	20231122	152100	574010300	54100	54100	54100	54100	0
203	20231122	152000	574010300	54100	54100	54100	54100	0
204	20231122	151900	574010300	54100	54000	54100	53800	59
205	20231122	151800	570823200	53700	53700	53800	53700	17
206	20231122	151700	569910200	53800	53800	53900	53800	17
207	20231122	151600	568995200	54000	53900	54000	53900	10
208	20231122	151500	568455900	54100	53800	54100	53800	102
209	20231122	151400	562944100	54000	53800	54000	53700	16
210	20231122	151300	562081600	53800	53700	53800	53700	26
211	20231122	151200	560683900	53700	53700	53700	53700	6
212	20231122	151100	560361700	53900	53800	53900	53700	5
213	20231122	151000	560092700	54100	53700	54100	53700	26
214	20231122	150900	558690900	53800	53800	53800	53800	1
215	20231122	150800	558637100	53900	53700	54100	53700	56
216	20231122	150700	555617200	53800	53800	53800	53700	32
217	20231122	150600	553897700	53700	53900	53900	53700	176
218	20231122	150500	544445900	53700	53900	53900	53700	12
219	20231122	150400	543799300	53700	53700	53700	53700	1
220	20231122	150300	543745600	53700	53700	53700	53700	1
221	20231122	150200	543691900	54200	53800	54200	53800	29
222	20231122	150100	542128700	53800	53900	54100	53800	101
223	20231122	150000	536670400	53800	54000	54000	53700	34
224	20231122	145900	534839000	54200	54200	54200	54200	0
225	20231122	145800	534839000	54200	54000	54200	54000	203
226	20231122	145700	523855300	54000	54000	54000	54000	5
227	20231122	145600	523585300	53900	53900	53900	53900	18
228	20231122	145500	522615100	53800	53800	53800	53800	54
229	20231122	145400	519709900	53800	53700	53800	53700	50
230	20231122	145300	517024500	53700	53700	53700	53700	9
231	20231122	145200	516541200	53700	53700	53800	53700	130
232	20231122	145100	509557700	53700	53700	53700	53700	16
233	20231122	145000	508698500	53700	53700	53700	53700	10
234	20231122	144900	508161500	53700	53700	53700	53700	10
235	20231122	144800	507624500	53700	53700	53700	53700	101
236	20231122	144700	502200800	53700	53700	53700	53700	10
237	20231122	144600	501663800	53700	53700	53700	53700	40
238	20231122	144500	499515800	53700	53800	53800	53700	67
239	20231122	144400	495911700	53900	53900	53900	53900	3
240	20231122	144300	495750000	53800	53800	53800	53800	5
241	20231122	144200	495481000	53900	53900	53900	53900	3
242	20231122	144100	495319300	53900	53900	53900	53900	132
243	20231122	144000	488204500	53900	53900	53900	53900	10
244	20231122	143900	487665500	53900	53900	53900	53900	5
245	20231122	143800	487396000	53900	53900	53900	53900	10
246	20231122	143700	486857000	54000	54000	54000	53900	23
247	20231122	143600	485615500	53900	54000	54000	53900	4
248	20231122	143500	485399700	53900	53900	53900	53900	1
249	20231122	143400	485345800	54000	53900	54000	53900	6
250	20231122	143300	485021900	54000	54000	54000	54000	2
251	20231122	143200	484913900	53900	53900	53900	53900	14
252	20231122	143100	484159300	54000	54000	54000	54000	0
253	20231122	143000	484159300	54000	54000	54000	54000	10
254	20231122	142900	483619300	54000	54100	54100	54000	14
255	20231122	142800	482862900	54100	54100	54100	54100	11
256	20231122	142700	482267800	54100	54100	54100	54100	4
257	20231122	142600	482051400	54100	54100	54100	54100	1
258	20231122	142500	481997300	54100	54100	54100	54100	3
259	20231122	142400	481835000	53900	53900	53900	53900	0
260	20231122	142300	481835000	53900	54100	54100	53900	9
261	20231122	142200	481349500	54100	54100	54100	54100	3
262	20231122	142100	481187200	54000	54200	54200	54000	64
263	20231122	142000	477731000	54200	54300	54300	54100	77
264	20231122	141900	473563700	54200	54200	54200	54200	28
265	20231122	141800	472046100	54300	54300	54300	54300	0
266	20231122	141700	472046100	54300	54200	54300	54200	37
267	20231122	141600	470040000	54100	54200	54300	54100	125
268	20231122	141500	463266500	54200	54200	54200	54200	4
269	20231122	141400	463049700	54200	54200	54200	54200	0
270	20231122	141300	463049700	54200	54200	54200	54200	0
271	20231122	141200	463049700	54200	54200	54200	54200	0
272	20231122	141100	463049700	54200	54200	54200	54200	5
273	20231122	141000	462778700	54200	54200	54200	54100	76
274	20231122	140900	458663700	54200	54200	54200	54200	7
275	20231122	140800	458284300	54200	54100	54200	54100	62
276	20231122	140700	454929800	54200	54200	54200	54200	1
277	20231122	140600	454875600	54200	54200	54200	54200	27
278	20231122	140500	453412200	54100	54100	54100	54100	41
279	20231122	140400	451194100	54100	54000	54100	54000	163
280	20231122	140300	442383300	54000	54000	54000	54000	1
281	20231122	140200	442329300	54000	53900	54000	53900	23
282	20231122	140100	441089300	54000	54000	54000	54000	5
283	20231122	140000	440819300	54000	54000	54000	54000	7
284	20231122	135900	440441300	54000	54000	54000	54000	3
285	20231122	135800	440279300	54000	54000	54000	54000	6
286	20231122	135700	439955300	54000	54000	54000	54000	3
287	20231122	135600	439793300	54000	54000	54000	54000	7
288	20231122	135500	439415300	54000	53900	54000	53900	6
289	20231122	135400	439091400	54000	54000	54000	54000	7
290	20231122	135300	438713400	54000	54000	54000	54000	0
291	20231122	135200	438713400	54000	54000	54000	54000	7
292	20231122	135100	438335400	54000	54000	54000	54000	4
293	20231122	135000	438119400	54000	54000	54000	54000	3
294	20231122	134900	437957400	53900	53900	53900	53900	21
295	20231122	134800	436825500	53900	53900	53900	53900	14
296	20231122	134700	436070900	53900	53900	53900	53900	4
297	20231122	134600	435855300	53800	53800	53800	53800	118
298	20231122	134500	429506900	53800	53800	53800	53800	9
299	20231122	134400	429022700	53700	53700	53700	53700	0
300	20231122	134300	429022700	53700	53800	53800	53700	3
301	20231122	134200	428861400	53800	53800	53800	53800	11
302	20231122	134100	428269600	53700	53800	53800	53700	29
303	20231122	134000	426711700	53800	53800	53800	53800	4
304	20231122	133900	426496500	53800	53800	53800	53800	9
305	20231122	133800	426012300	53800	53800	53800	53800	98
306	20231122	133700	420739900	53700	53600	53700	53600	537
307	20231122	133600	391932900	53600	53600	53600	53600	3
308	20231122	133500	391772100	53600	53600	53600	53600	4
309	20231122	133400	391557700	53600	53600	53600	53600	54
310	20231122	133300	388663300	53600	53600	53600	53600	130
311	20231122	133200	381695300	53500	53600	53600	53500	10
312	20231122	133100	381160000	53600	53600	53600	53600	33
313	20231122	133000	379391200	53500	53600	53600	53500	41
314	20231122	132900	377194800	53600	53500	53600	53500	155
315	20231122	132800	368888200	53600	53500	53600	53500	20
316	20231122	132700	367817400	53600	53600	53600	53600	13
317	20231122	132600	367120600	53600	53600	53600	53600	1
318	20231122	132500	367067000	53600	53600	53600	53600	71
319	20231122	132400	363261400	53700	53700	53700	53700	4
320	20231122	132300	363046600	53600	53600	53600	53600	0
321	20231122	132200	363046600	53600	53700	53700	53600	14
322	20231122	132100	362295800	53700	53700	53700	53700	0
323	20231122	132000	362295800	53700	53600	53700	53600	26
324	20231122	131900	360901900	53600	53700	53700	53600	34
325	20231122	131800	359079200	53700	53700	53700	53700	5
326	20231122	131700	358810700	53700	53700	53700	53700	4
327	20231122	131600	358595900	53700	53700	53700	53700	3
328	20231122	131500	358434800	53700	53700	53700	53700	8
329	20231122	131400	358005200	53700	53700	53700	53700	2
330	20231122	131300	357897800	53700	53700	53700	53600	26
331	20231122	131200	356503600	53600	53700	53700	53600	17
332	20231122	131100	355592100	53700	53700	53700	53700	3
333	20231122	131000	355431000	53600	53700	53700	53600	10
334	20231122	130900	354894600	53700	53700	53700	53700	3
335	20231122	130800	354733500	53700	53700	53700	53700	6
336	20231122	130700	354411300	53700	53700	53700	53700	3
337	20231122	130600	354250200	53700	53700	53700	53700	12
338	20231122	130500	353605800	53700	53700	53700	53700	3
339	20231122	130400	353444700	53800	53800	53800	53800	5
340	20231122	130300	353175700	53800	53800	53800	53800	7
341	20231122	130200	352799100	53800	53800	53800	53800	4
342	20231122	130100	352583900	53800	53600	53800	53600	207
343	20231122	130000	341487400	53700	53700	53700	53700	71
344	20231122	125900	337674700	53700	53700	53700	53700	1
345	20231122	125800	337621000	53600	53700	53700	53600	12
346	20231122	125700	336977000	53700	53600	53700	53600	5
347	20231122	125600	336708600	53700	53700	53700	53700	9
348	20231122	125500	336225300	53700	53700	53700	53700	3
349	20231122	125400	336064200	53700	53700	53700	53700	19
350	20231122	125300	335043900	53700	53700	53700	53600	221
351	20231122	125200	323196700	53700	53700	53700	53700	54
352	20231122	125100	320296900	53700	53700	53700	53700	4
353	20231122	125000	320082100	53600	53700	53700	53600	22
354	20231122	124900	318902400	53700	53700	53700	53700	253
355	20231122	124800	305316300	53700	53700	53700	53700	0
356	20231122	124700	305316300	53700	53700	53700	53700	23
357	20231122	124600	304081200	53800	53800	53800	53800	2
358	20231122	124500	303973600	53800	53800	53800	53800	2
359	20231122	124400	303866000	53800	53700	53800	53700	65
360	20231122	124300	300371800	53800	53800	53800	53800	1
361	20231122	124200	300318000	53800	53800	53800	53800	0
362	20231122	124100	300318000	53800	53800	53800	53800	1
363	20231122	124000	300264200	53800	53800	53800	53800	0
364	20231122	123900	300264200	53800	53800	53800	53800	0
365	20231122	123800	300264200	53800	53800	53800	53800	2
366	20231122	123700	300156600	53800	53700	53800	53700	132
367	20231122	123600	293064800	53700	53700	53700	53700	92
368	20231122	123500	288124400	53700	53700	53700	53700	78
369	20231122	123400	283935800	53700	53700	53700	53700	0
370	20231122	123300	283935800	53700	53700	53700	53700	0
371	20231122	123200	283935800	53700	53700	53700	53700	0
372	20231122	123100	283935800	53700	53700	53700	53700	0
373	20231122	123000	283935800	53700	53700	53700	53700	0
374	20231122	122900	283935800	53700	53700	53700	53700	0
375	20231122	122800	283935800	53700	53700	53700	53700	0
376	20231122	122700	283935800	53700	53700	53700	53700	0
377	20231122	122600	283935800	53700	53700	53700	53700	14
378	20231122	122500	283184000	53800	53800	53800	53800	1
379	20231122	122400	283130200	53700	53700	53700	53700	0
380	20231122	122300	283130200	53700	53700	53700	53700	0
381	20231122	122200	283130200	53700	53700	53700	53700	0
382	20231122	122100	283130200	53700	53800	53800	53700	308
383	20231122	122000	266579100	53800	53800	53800	53800	0
384	20231122	121900	266579100	53800	53800	53800	53800	0
385	20231122	121800	266579100	53800	53800	53800	53800	0
386	20231122	121700	266579100	53800	53800	53800	53800	29
387	20231122	121600	265018900	53900	53900	53900	53900	0
388	20231122	121500	265018900	53900	53900	53900	53900	0
389	20231122	121400	265018900	53900	53900	53900	53900	0
390	20231122	121300	265018900	53900	53900	53900	53900	1
391	20231122	121200	264965000	53900	53900	53900	53900	0
392	20231122	121100	264965000	53900	53900	53900	53900	0
393	20231122	121000	264965000	53900	53900	53900	53900	0
394	20231122	120900	264965000	53900	53900	53900	53900	0
395	20231122	120800	264965000	53900	53900	53900	53900	0
396	20231122	120700	264965000	53900	53900	53900	53900	0
397	20231122	120600	264965000	53900	53900	53900	53900	0
398	20231122	120500	264965000	53900	53900	53900	53900	11
399	20231122	120400	264372100	53900	53900	53900	53900	5
400	20231122	120300	264102600	53900	53900	53900	53900	0
401	20231122	120200	264102600	53900	53900	53900	53900	61
402	20231122	120100	260814700	53900	53900	53900	53900	2
403	20231122	120000	260706900	53900	53900	53900	53800	51
404	20231122	115900	257958100	53800	53800	53800	53800	0
405	20231122	115800	257958100	53800	53800	53800	53800	0
406	20231122	115700	257958100	53800	53800	53800	53800	334
407	20231122	115600	239988900	53800	53800	53800	53800	0
408	20231122	115500	239988900	53800	53800	53800	53800	1
409	20231122	115400	239935100	53900	53900	53900	53900	0
410	20231122	115300	239935100	53900	53900	53900	53900	0
411	20231122	115200	239935100	53900	53900	53900	53900	0
412	20231122	115100	239935100	53900	53900	53900	53900	0
413	20231122	115000	239935100	53900	53900	53900	53900	0
414	20231122	114900	239935100	53900	53900	53900	53900	20
415	20231122	114800	238857100	53900	53900	53900	53900	12
416	20231122	114700	238210300	54000	54000	54000	54000	0
417	20231122	114600	238210300	54000	54000	54000	54000	4
418	20231122	114500	237994300	53900	53900	53900	53900	3
419	20231122	114400	237832600	53900	53900	53900	53900	0
420	20231122	114300	237832600	53900	53900	53900	53900	10
421	20231122	114200	237293600	53900	53900	53900	53900	24
422	20231122	114100	236000000	53800	53800	53800	53800	0
423	20231122	114000	236000000	53800	53800	53800	53800	0
424	20231122	113900	236000000	53800	53800	53800	53800	0
425	20231122	113800	236000000	53800	53800	53800	53800	0
426	20231122	113700	236000000	53800	53900	53900	53800	54
427	20231122	113600	233094300	53900	53900	53900	53900	77
428	20231122	113500	228944000	53900	53900	53900	53900	0
429	20231122	113400	228944000	53900	53900	53900	53900	28
430	20231122	113300	227434800	53900	53900	53900	53900	27
431	20231122	113200	225979500	53900	53900	53900	53900	107
432	20231122	113100	220212200	53900	53900	53900	53900	0
433	20231122	113000	220212200	53900	53900	53900	53900	3
434	20231122	112900	220050500	53800	53800	53800	53800	0
435	20231122	112800	220050500	53800	53800	53800	53800	17
436	20231122	112700	219135900	53800	53800	53800	53800	0
437	20231122	112600	219135900	53800	53800	53800	53800	7
438	20231122	112500	218759300	53900	53900	53900	53900	0
439	20231122	112400	218759300	53900	53900	53900	53900	0
440	20231122	112300	218759300	53900	53900	53900	53900	0
441	20231122	112200	218759300	53900	53900	53900	53900	0
442	20231122	112100	218759300	53900	53900	53900	53900	0
443	20231122	112000	218759300	53900	53900	53900	53900	0
444	20231122	111900	218759300	53900	53900	53900	53900	0
445	20231122	111800	218759300	53900	53900	53900	53900	0
446	20231122	111700	218759300	53900	53900	53900	53900	38
447	20231122	111600	216711100	53900	53900	53900	53900	1
448	20231122	111500	216657200	53900	53900	53900	53900	0
449	20231122	111400	216657200	53900	53900	53900	53900	0
450	20231122	111300	216657200	53900	53900	53900	53900	0
451	20231122	111200	216657200	53900	53900	53900	53900	0
452	20231122	111100	216657200	53900	53900	53900	53900	0
453	20231122	111000	216657200	53900	53900	53900	53900	1
454	20231122	110900	216603300	53900	53900	53900	53900	24
455	20231122	110800	215309700	53900	53900	53900	53900	0
456	20231122	110700	215309700	53900	53900	53900	53900	1
457	20231122	110600	215255800	53800	53800	53800	53800	13
458	20231122	110500	214556400	53800	53800	53800	53800	27
459	20231122	110400	213103800	53800	53800	53800	53800	20
460	20231122	110300	212027800	53900	53900	53900	53900	1
461	20231122	110200	211973900	53900	53900	53900	53900	0
462	20231122	110100	211973900	53900	53900	53900	53900	1
463	20231122	110000	211920000	53800	53800	53800	53800	0
464	20231122	105900	211920000	53800	53800	53800	53800	3
465	20231122	105800	211758600	53900	53900	53900	53900	100
466	20231122	105700	206368600	53800	53800	53800	53800	30
467	20231122	105600	204754600	53800	53800	53800	53800	70
468	20231122	105500	200988600	53900	53900	53900	53900	0
469	20231122	105400	200988600	53900	53900	53900	53900	0
470	20231122	105300	200988600	53900	53900	53900	53900	0
471	20231122	105200	200988600	53900	53900	53900	53900	10
472	20231122	105100	200449600	53900	53900	53900	53900	5
473	20231122	105000	200180100	53800	53800	53800	53800	11
474	20231122	104900	199588300	53900	53900	53900	53900	112
475	20231122	104800	193551500	53900	53900	53900	53900	0
476	20231122	104700	193551500	53900	53900	53900	53900	0
477	20231122	104600	193551500	53900	53900	53900	53900	0
478	20231122	104500	193551500	53900	53900	53900	53900	0
479	20231122	104400	193551500	53900	54000	54000	53900	22
480	20231122	104300	192364700	54000	54000	54000	54000	0
481	20231122	104200	192364700	54000	54000	54000	54000	0
482	20231122	104100	192364700	54000	54000	54000	54000	0
483	20231122	104000	192364700	54000	54000	54000	54000	0
484	20231122	103900	192364700	54000	54000	54000	54000	95
485	20231122	103800	187234700	54000	54000	54000	54000	0
486	20231122	103700	187234700	54000	54000	54000	54000	1
487	20231122	103600	187180700	54000	54000	54000	54000	0
488	20231122	103500	187180700	54000	54000	54000	54000	0
489	20231122	103400	187180700	54000	54000	54000	54000	0
490	20231122	103300	187180700	54000	54000	54000	54000	5
491	20231122	103200	186910700	54100	54100	54100	54100	1
492	20231122	103100	186856600	54000	54000	54000	54000	124
493	20231122	103000	180160600	54000	54000	54000	54000	0
494	20231122	102900	180160600	54000	54000	54000	54000	2
495	20231122	102800	180052600	53900	53900	53900	53900	2
496	20231122	102700	179944800	53900	53900	53900	53900	0
497	20231122	102600	179944800	53900	53900	53900	53900	2
498	20231122	102500	179837000	53900	53900	53900	53900	98
499	20231122	102400	174554800	53800	53800	53800	53800	0
500	20231122	102300	174554800	53800	53800	53800	53800	0
501	20231122	102200	174554800	53800	53800	53800	53800	0
502	20231122	102100	174554800	53800	53800	53800	53800	0
503	20231122	102000	174554800	53800	53800	53800	53800	3
504	20231122	101900	174393400	53800	53800	53800	53800	1
505	20231122	101800	174339600	53900	53800	53900	53800	113
506	20231122	101700	168249900	53800	53900	53900	53800	70
507	20231122	101600	164477000	53900	53800	53900	53800	43
508	20231122	101500	162160300	53900	53900	53900	53900	60
509	20231122	101400	158926300	53900	53900	53900	53900	0
510	20231122	101300	158926300	53900	53900	53900	53900	0
511	20231122	101200	158926300	53900	53900	53900	53900	0
512	20231122	101100	158926300	53900	53900	53900	53900	1
513	20231122	101000	158872400	53900	54000	54000	53900	175
514	20231122	100900	149437400	53900	53900	53900	53900	0
515	20231122	100800	149437400	53900	53900	53900	53900	0
516	20231122	100700	149437400	53900	53900	53900	53900	12
517	20231122	100600	148790600	54100	54100	54100	54000	17
518	20231122	100500	147872400	54000	54000	54000	54000	100
519	20231122	100400	142472400	54000	54000	54000	54000	0
520	20231122	100300	142472400	54000	54000	54000	54000	0
521	20231122	100200	142472400	54000	54000	54000	54000	1
522	20231122	100100	142418400	54000	54000	54000	54000	0
523	20231122	100000	142418400	54000	54000	54000	54000	5
524	20231122	095900	142148400	54000	54000	54000	54000	10
525	20231122	095800	141608400	54000	54000	54000	54000	0
526	20231122	095700	141608400	54000	54000	54000	54000	0
527	20231122	095600	141608400	54000	54000	54000	54000	0
528	20231122	095500	141608400	54000	54000	54000	54000	3
529	20231122	095400	141446400	54000	54000	54000	54000	1
530	20231122	095300	141392400	54000	54000	54000	54000	1
531	20231122	095200	141338400	53900	53900	53900	53900	0
532	20231122	095100	141338400	53900	53900	53900	53900	79
533	20231122	095000	137080300	53900	53800	53900	53800	7
534	20231122	094900	136703400	53800	53800	53800	53800	0
535	20231122	094800	136703400	53800	53800	53800	53800	0
536	20231122	094700	136703400	53800	53800	53800	53800	0
537	20231122	094600	136703400	53800	53800	53800	53800	0
538	20231122	094500	136703400	53800	53800	53800	53800	0
539	20231122	094400	136703400	53800	53800	53800	53800	0
540	20231122	094300	136703400	53800	53800	53800	53800	0
541	20231122	094200	136703400	53800	53800	53800	53800	0
542	20231122	094100	136703400	53800	53800	53800	53800	100
543	20231122	094000	131323400	54000	53800	54000	53800	45
544	20231122	093900	128901400	53800	53800	53800	53800	20
545	20231122	093800	127825400	54000	54000	54000	54000	1
546	20231122	093700	127771400	54000	54000	54000	54000	0
547	20231122	093600	127771400	54000	54000	54000	54000	0
548	20231122	093500	127771400	54000	54000	54000	54000	1
549	20231122	093400	127717400	53900	53900	54000	53900	62
550	20231122	093300	124375100	53900	53900	53900	53900	0
551	20231122	093200	124375100	53900	53900	53900	53900	0
552	20231122	093100	124375100	53900	53900	53900	53900	61
553	20231122	093000	121087200	53900	53800	53900	53800	58
554	20231122	092900	117966600	53800	53800	53800	53800	30
555	20231122	092800	116352600	53900	53900	53900	53900	73
556	20231122	092700	112417900	53900	53900	53900	53900	79
557	20231122	092600	108159800	53900	53900	53900	53900	0
558	20231122	092500	108159800	53900	53900	53900	53900	0
559	20231122	092400	108159800	53900	53900	53900	53900	2
560	20231122	092300	108052000	53900	53900	53900	53900	0
561	20231122	092200	108052000	53900	53800	53900	53700	286
562	20231122	092100	92668600	53900	53900	53900	53900	1
563	20231122	092000	92614700	53900	53900	53900	53900	0
564	20231122	091900	92614700	53900	53900	53900	53900	9
565	20231122	091800	92129600	53800	53800	53800	53800	0
566	20231122	091700	92129600	53800	53800	53800	53800	16
567	20231122	091600	91268800	54000	54000	54000	53800	29
568	20231122	091500	89704800	54000	53900	54000	53900	23
569	20231122	091400	88464800	53900	54000	54000	53900	270
570	20231122	091300	73888000	54200	54200	54200	54200	2
571	20231122	091200	73779600	54100	54000	54100	54000	19
572	20231122	091100	72753500	54000	54000	54100	54000	34
573	20231122	091000	70916500	54000	53800	54000	53800	122
574	20231122	090900	64346700	53900	54000	54000	53900	132
575	20231122	090800	57228900	54400	54100	54400	53900	63
576	20231122	090700	53826800	54000	54000	54100	53900	42
577	20231122	090600	51560100	54000	54200	54200	54000	185
578	20231122	090500	41557700	54100	54100	54100	54100	8
579	20231122	090400	41124900	54100	54100	54100	53800	71
580	20231122	090300	37284600	54100	53800	54100	53800	114
581	20231122	090200	31142500	53600	53700	53900	53600	503
582	20231122	090100	4177800	53600	53600	53600	53600	0
583	20231122	090000	4177800	53600	53500	53600	53500	78