KissMeData/004690/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	184200	1683924700	96900	96900	96900	96900	123
3	20231128	184100	1683924700	96900	96900	96900	96900	0
4	20231128	184000	1683924700	96900	96900	96900	96900	0
5	20231128	183900	1683924700	96900	96900	96900	96900	0
6	20231128	183800	1683924700	96900	96900	96900	96900	0
7	20231128	183700	1683924700	96900	96900	96900	96900	0
8	20231128	183600	1683924700	96900	96900	96900	96900	0
9	20231128	183500	1683924700	96900	96900	96900	96900	0
10	20231128	183400	1683924700	96900	96900	96900	96900	0
11	20231128	183300	1683924700	96900	96900	96900	96900	0
12	20231128	183200	1683924700	96900	96900	96900	96900	0
13	20231128	183100	1683924700	96900	96900	96900	96900	0
14	20231128	183000	1683924700	96900	96900	96900	96900	0
15	20231128	182900	1683924700	96900	96900	96900	96900	0
16	20231128	182800	1683924700	96900	96900	96900	96900	0
17	20231128	182700	1683924700	96900	96900	96900	96900	0
18	20231128	182600	1683924700	96900	96900	96900	96900	0
19	20231128	182500	1683924700	96900	96900	96900	96900	0
20	20231128	182400	1683924700	96900	96900	96900	96900	0
21	20231128	182300	1683924700	96900	96900	96900	96900	0
22	20231128	182200	1683924700	96900	96900	96900	96900	0
23	20231128	182100	1683924700	96900	96900	96900	96900	0
24	20231128	182000	1683924700	96900	96900	96900	96900	0
25	20231128	181900	1683924700	96900	96900	96900	96900	0
26	20231128	181800	1683924700	96900	96900	96900	96900	0
27	20231128	181700	1683924700	96900	96900	96900	96900	0
28	20231128	181600	1683924700	96900	96900	96900	96900	0
29	20231128	181500	1683924700	96900	96900	96900	96900	0
30	20231128	181400	1683924700	96900	96900	96900	96900	0
31	20231128	181300	1683924700	96900	96900	96900	96900	0
32	20231128	181200	1683924700	96900	96900	96900	96900	123
33	20231128	181100	1683924700	96900	96900	96900	96900	0
34	20231128	181000	1683924700	96900	96900	96900	96900	0
35	20231128	180900	1683924700	96900	96900	96900	96900	0
36	20231128	180800	1683924700	96900	96900	96900	96900	0
37	20231128	180700	1683924700	96900	96900	96900	96900	0
38	20231128	180600	1683924700	96900	96900	96900	96900	0
39	20231128	180500	1683924700	96900	96900	96900	96900	0
40	20231128	180400	1683924700	96900	96900	96900	96900	0
41	20231128	180300	1683924700	96900	96900	96900	96900	0
42	20231128	180200	1683924700	96900	96900	96900	96900	0
43	20231128	180100	1683924700	96900	96900	96900	96900	0
44	20231128	180000	1683924700	96900	96900	96900	96900	0
45	20231128	175900	1683924700	96900	96900	96900	96900	0
46	20231128	175800	1683924700	96900	96900	96900	96900	0
47	20231128	175700	1683924700	96900	96900	96900	96900	0
48	20231128	175600	1683924700	96900	96900	96900	96900	0
49	20231128	175500	1683924700	96900	96900	96900	96900	0
50	20231128	175400	1683924700	96900	96900	96900	96900	0
51	20231128	175300	1683924700	96900	96900	96900	96900	0
52	20231128	175200	1683924700	96900	96900	96900	96900	0
53	20231128	175100	1683924700	96900	96900	96900	96900	0
54	20231128	175000	1683924700	96900	96900	96900	96900	0
55	20231128	174900	1683924700	96900	96900	96900	96900	0
56	20231128	174800	1683924700	96900	96900	96900	96900	0
57	20231128	174700	1683924700	96900	96900	96900	96900	0
58	20231128	174600	1683924700	96900	96900	96900	96900	0
59	20231128	174500	1683924700	96900	96900	96900	96900	0
60	20231128	174400	1683924700	96900	96900	96900	96900	0
61	20231128	174300	1683924700	96900	96900	96900	96900	0
62	20231128	174200	1683924700	96900	96900	96900	96900	123
63	20231128	174100	1683924700	96900	96900	96900	96900	0
64	20231128	174000	1683924700	96900	96900	96900	96900	0
65	20231128	173900	1683924700	96900	96900	96900	96900	0
66	20231128	173800	1683924700	96900	96900	96900	96900	0
67	20231128	173700	1683924700	96900	96900	96900	96900	0
68	20231128	173600	1683924700	96900	96900	96900	96900	0
69	20231128	173500	1683924700	96900	96900	96900	96900	0
70	20231128	173400	1683924700	96900	96900	96900	96900	0
71	20231128	173300	1683924700	96900	96900	96900	96900	0
72	20231128	173200	1683924700	96900	96900	96900	96900	0
73	20231128	173100	1683924700	96900	96900	96900	96900	0
74	20231128	173000	1683924700	96900	96900	96900	96900	0
75	20231128	172900	1683924700	96900	96900	96900	96900	0
76	20231128	172800	1683924700	96900	96900	96900	96900	0
77	20231128	172700	1683924700	96900	96900	96900	96900	0
78	20231128	172600	1683924700	96900	96900	96900	96900	0
79	20231128	172500	1683924700	96900	96900	96900	96900	0
80	20231128	172400	1683924700	96900	96900	96900	96900	0
81	20231128	172300	1683924700	96900	96900	96900	96900	0
82	20231128	172200	1683924700	96900	96900	96900	96900	0
83	20231128	172100	1683924700	96900	96900	96900	96900	0
84	20231128	172000	1683924700	96900	96900	96900	96900	0
85	20231128	171900	1683924700	96900	96900	96900	96900	0
86	20231128	171800	1683924700	96900	96900	96900	96900	0
87	20231128	171700	1683924700	96900	96900	96900	96900	0
88	20231128	171600	1683924700	96900	96900	96900	96900	0
89	20231128	171500	1683924700	96900	96900	96900	96900	0
90	20231128	171400	1683924700	96900	96900	96900	96900	0
91	20231128	171300	1683924700	96900	96900	96900	96900	0
92	20231128	171200	1683924700	96900	96900	96900	96900	123
93	20231128	171100	1683924700	96900	96900	96900	96900	0
94	20231128	171000	1683924700	96900	96900	96900	96900	0
95	20231128	170900	1683924700	96900	96900	96900	96900	0
96	20231128	170800	1683924700	96900	96900	96900	96900	0
97	20231128	170700	1683924700	96900	96900	96900	96900	0
98	20231128	170600	1683924700	96900	96900	96900	96900	0
99	20231128	170500	1683924700	96900	96900	96900	96900	0
100	20231128	170400	1683924700	96900	96900	96900	96900	0
101	20231128	170300	1683924700	96900	96900	96900	96900	0
102	20231128	170200	1683924700	96900	96900	96900	96900	0
103	20231128	170100	1683924700	96900	96900	96900	96900	0
104	20231128	170000	1683924700	96900	96900	96900	96900	0
105	20231128	165900	1683924700	96900	96900	96900	96900	0
106	20231128	165800	1683924700	96900	96900	96900	96900	0
107	20231128	165700	1683924700	96900	96900	96900	96900	0
108	20231128	165600	1683924700	96900	96900	96900	96900	0
109	20231128	165500	1683924700	96900	96900	96900	96900	0
110	20231128	165400	1683924700	96900	96900	96900	96900	0
111	20231128	165300	1683924700	96900	96900	96900	96900	0
112	20231128	165200	1683924700	96900	96900	96900	96900	0
113	20231128	165100	1683924700	96900	96900	96900	96900	0
114	20231128	165000	1683924700	96900	96900	96900	96900	0
115	20231128	164900	1683924700	96900	96900	96900	96900	0
116	20231128	164800	1683924700	96900	96900	96900	96900	0
117	20231128	164700	1683924700	96900	96900	96900	96900	0
118	20231128	164600	1683924700	96900	96900	96900	96900	0
119	20231128	164500	1683924700	96900	96900	96900	96900	0
120	20231128	164400	1683924700	96900	96900	96900	96900	0
121	20231128	164300	1683924700	96900	96900	96900	96900	0
122	20231128	164200	1683924700	96900	96900	96900	96900	123
123	20231128	164100	1683924700	96900	96900	96900	96900	0
124	20231128	164000	1683924700	96900	96900	96900	96900	0
125	20231128	163900	1683924700	96900	96900	96900	96900	0
126	20231128	163800	1683924700	96900	96900	96900	96900	0
127	20231128	163700	1683924700	96900	96900	96900	96900	0
128	20231128	163600	1683924700	96900	96900	96900	96900	0
129	20231128	163500	1683924700	96900	96900	96900	96900	0
130	20231128	163400	1683924700	96900	96900	96900	96900	0
131	20231128	163300	1683924700	96900	96900	96900	96900	0
132	20231128	163200	1683924700	96900	96900	96900	96900	0
133	20231128	163100	1683924700	96900	96900	96900	96900	0
134	20231128	163000	1683924700	96900	96900	96900	96900	0
135	20231128	162900	1683924700	96900	96900	96900	96900	0
136	20231128	162800	1683924700	96900	96900	96900	96900	0
137	20231128	162700	1683924700	96900	96900	96900	96900	0
138	20231128	162600	1683924700	96900	96900	96900	96900	0
139	20231128	162500	1683924700	96900	96900	96900	96900	0
140	20231128	162400	1683924700	96900	96900	96900	96900	0
141	20231128	162300	1683924700	96900	96900	96900	96900	0
142	20231128	162200	1683924700	96900	96900	96900	96900	0
143	20231128	162100	1683924700	96900	96900	96900	96900	0
144	20231128	162000	1683924700	96900	96900	96900	96900	0
145	20231128	161900	1683924700	96900	96900	96900	96900	0
146	20231128	161800	1683924700	96900	96900	96900	96900	0
147	20231128	161700	1683924700	96900	96900	96900	96900	0
148	20231128	161600	1683924700	96900	96900	96900	96900	0
149	20231128	161500	1683924700	96900	96900	96900	96900	0
150	20231128	161400	1683924700	96900	96900	96900	96900	0
151	20231128	161300	1683924700	96900	96900	96900	96900	0
152	20231128	161200	1683924700	96900	96900	96900	96900	123
153	20231128	161100	1683924700	96900	96900	96900	96900	0
154	20231128	161000	1683924700	96900	96900	96900	96900	0
155	20231128	160900	1683924700	96900	96900	96900	96900	0
156	20231128	160800	1683924700	96900	96900	96900	96900	0
157	20231128	160700	1683924700	96900	96900	96900	96900	0
158	20231128	160600	1683924700	96900	96900	96900	96900	0
159	20231128	160500	1683924700	96900	96900	96900	96900	0
160	20231128	160400	1683924700	96900	96900	96900	96900	0
161	20231128	160300	1683924700	96900	96900	96900	96900	0
162	20231128	160200	1683924700	96900	96900	96900	96900	0
163	20231128	160100	1683924700	96900	96900	96900	96900	0
164	20231128	160000	1683924700	96900	96900	96900	96900	0
165	20231128	155900	1683924700	96900	96900	96900	96900	0
166	20231128	155800	1683924700	96900	96900	96900	96900	0
167	20231128	155700	1683924700	96900	96900	96900	96900	0
168	20231128	155600	1683924700	96900	96900	96900	96900	0
169	20231128	155500	1683924700	96900	96900	96900	96900	0
170	20231128	155400	1683924700	96900	96900	96900	96900	0
171	20231128	155300	1683924700	96900	96900	96900	96900	0
172	20231128	155200	1683924700	96900	96900	96900	96900	0
173	20231128	155100	1683924700	96900	96900	96900	96900	0
174	20231128	155000	1683924700	96900	96900	96900	96900	0
175	20231128	154900	1683924700	96900	96900	96900	96900	0
176	20231128	154800	1683924700	96900	96900	96900	96900	0
177	20231128	154700	1683924700	96900	96900	96900	96900	0
178	20231128	154600	1683924700	96900	96900	96900	96900	0
179	20231128	154500	1683924700	96900	96900	96900	96900	0
180	20231128	154400	1683924700	96900	96900	96900	96900	0
181	20231128	154300	1683924700	96900	96900	96900	96900	0
182	20231128	154200	1683924700	96900	96900	96900	96900	123
183	20231128	154100	1683924700	96900	96900	96900	96900	0
184	20231128	154000	1683924700	96900	96900	96900	96900	0
185	20231128	153900	1683924700	96900	96900	96900	96900	0
186	20231128	153800	1683924700	96900	96900	96900	96900	0
187	20231128	153700	1683924700	96900	96900	96900	96900	0
188	20231128	153600	1683924700	96900	96900	96900	96900	0
189	20231128	153500	1683924700	96900	96900	96900	96900	0
190	20231128	153400	1683924700	96900	96900	96900	96900	0
191	20231128	153300	1683924700	96900	96900	96900	96900	0
192	20231128	153200	1683924700	96900	96900	96900	96900	0
193	20231128	153100	1683924700	96900	96900	96900	96900	0
194	20231128	153000	1683924700	96900	96900	96900	96900	123
195	20231128	152900	1672006000	97100	97100	97100	97100	0
196	20231128	152800	1672006000	97100	97100	97100	97100	0
197	20231128	152700	1672006000	97100	97100	97100	97100	0
198	20231128	152600	1672006000	97100	97100	97100	97100	0
199	20231128	152500	1672006000	97100	97100	97100	97100	0
200	20231128	152400	1672006000	97100	97100	97100	97100	0
201	20231128	152300	1672006000	97100	97100	97100	97100	0
202	20231128	152200	1672006000	97100	97100	97100	97100	0
203	20231128	152100	1672006000	97100	97100	97100	97100	0
204	20231128	152000	1672006000	97100	97100	97100	97100	0
205	20231128	151900	1672006000	97100	97100	97100	96900	53
206	20231128	151800	1666860500	97100	97100	97100	96900	22
207	20231128	151700	1664725100	96900	97100	97100	96900	3
208	20231128	151600	1664434000	97100	97100	97100	96900	11
209	20231128	151500	1663366400	96900	97100	97100	96900	3
210	20231128	151400	1663075300	96900	96900	96900	96900	63
211	20231128	151300	1656970600	96800	96900	96900	96800	453
212	20231128	151200	1613080200	96900	96900	96900	96700	260
213	20231128	151100	1587900200	96700	96900	96900	96700	105
214	20231128	151000	1577736800	96700	96700	96700	96700	6
215	20231128	150900	1577156600	96700	96700	96700	96700	0
216	20231128	150800	1577156600	96700	96800	96800	96700	139
217	20231128	150700	1563704300	96800	96800	96800	96800	7
218	20231128	150600	1563026700	96800	96800	96800	96800	0
219	20231128	150500	1563026700	96800	96900	96900	96800	119
220	20231128	150400	1551503900	96800	96900	96900	96800	9
221	20231128	150300	1550632000	96900	96800	96900	96800	40
222	20231128	150200	1546756800	96800	96800	96800	96800	3
223	20231128	150100	1546466400	97000	97000	97000	97000	2
224	20231128	150000	1546272400	97000	97000	97000	97000	1
225	20231128	145900	1546175400	96800	96900	96900	96800	79
226	20231128	145800	1538521700	96900	96900	96900	96900	1
227	20231128	145700	1538424800	96800	96800	96800	96800	0
228	20231128	145600	1538424800	96800	96800	96800	96800	1
229	20231128	145500	1538328000	96800	96800	96800	96800	0
230	20231128	145400	1538328000	96800	96800	96800	96800	2
231	20231128	145300	1538134400	96800	96800	96800	96800	72
232	20231128	145200	1531164800	96800	96800	96800	96800	633
233	20231128	145100	1469890400	96800	96900	96900	96800	127
234	20231128	145000	1457585400	96900	96900	96900	96900	64
235	20231128	144900	1451383800	96900	96900	96900	96900	127
236	20231128	144800	1439077500	96900	96900	96900	96900	2
237	20231128	144700	1438883700	96900	96900	96900	96900	1
238	20231128	144600	1438786800	96900	96900	96900	96900	12
239	20231128	144500	1437624000	96900	96900	96900	96900	3
240	20231128	144400	1437333300	96900	96900	96900	96900	0
241	20231128	144300	1437333300	96900	96900	96900	96900	0
242	20231128	144200	1437333300	96900	97000	97000	96900	91
243	20231128	144100	1428507900	96900	97000	97100	96900	280
244	20231128	144000	1401370900	96900	97000	97000	96900	51
245	20231128	143900	1396424700	96900	96900	96900	96900	109
246	20231128	143800	1385862600	96900	96900	96900	96900	1
247	20231128	143700	1385765700	96900	96900	96900	96900	54
248	20231128	143600	1380533100	96900	96900	96900	96900	0
249	20231128	143500	1380533100	96900	96900	96900	96900	1
250	20231128	143400	1380436200	96900	96900	96900	96900	2
251	20231128	143300	1380242400	96900	97000	97000	96900	17
252	20231128	143200	1378593700	96900	96900	97100	96900	10
253	20231128	143100	1377623500	96900	96900	96900	96900	1
254	20231128	143000	1377526600	96900	97000	97000	96900	64
255	20231128	142900	1371319700	97000	97000	97000	97000	1
256	20231128	142800	1371222700	97000	97000	97000	97000	63
257	20231128	142700	1365111700	97000	97000	97000	97000	0
258	20231128	142600	1365111700	97000	97000	97100	97000	54
259	20231128	142500	1359869000	97000	97000	97000	97000	1
260	20231128	142400	1359772000	97000	97000	97000	97000	166
261	20231128	142300	1343670000	97000	97000	97000	97000	1
262	20231128	142200	1343573000	97000	97100	97100	97000	5
263	20231128	142100	1343087600	97000	97200	97200	97000	78
264	20231128	142000	1335515300	97100	97200	97200	97100	7
265	20231128	141900	1334835000	97100	97100	97100	97100	0
266	20231128	141800	1334835000	97100	97100	97100	97100	0
267	20231128	141700	1334835000	97100	97100	97100	97100	0
268	20231128	141600	1334835000	97100	97100	97100	97100	5
269	20231128	141500	1334349500	97100	97100	97100	97100	0
270	20231128	141400	1334349500	97100	97300	97300	97100	45
271	20231128	141300	1329971200	97100	97100	97100	97100	0
272	20231128	141200	1329971200	97100	97100	97100	97100	0
273	20231128	141100	1329971200	97100	97100	97100	97100	0
274	20231128	141000	1329971200	97100	97200	97200	97100	8
275	20231128	140900	1329193800	97200	97200	97200	97100	4
276	20231128	140800	1328805100	97100	97100	97100	97100	0
277	20231128	140700	1328805100	97100	97100	97300	97100	12
278	20231128	140600	1327638700	97100	97400	97400	97100	3
279	20231128	140500	1327347100	97400	97400	97400	97400	0
280	20231128	140400	1327347100	97400	97400	97400	97400	0
281	20231128	140300	1327347100	97400	97400	97400	97400	2
282	20231128	140200	1327152300	97100	97400	97400	97100	9
283	20231128	140100	1326276300	97100	97300	97400	97100	26
284	20231128	140000	1323746800	97300	97300	97300	97100	3
285	20231128	135900	1323455100	97100	97100	97100	97100	0
286	20231128	135800	1323455100	97100	97100	97100	97000	146
287	20231128	135700	1309279400	97100	97100	97100	97100	100
288	20231128	135600	1299569400	97000	97000	97000	97000	0
289	20231128	135500	1299569400	97000	97000	97000	97000	0
290	20231128	135400	1299569400	97000	96900	97000	96900	76
291	20231128	135300	1292202500	96900	96900	96900	96900	0
292	20231128	135200	1292202500	96900	96900	96900	96900	0
293	20231128	135100	1292202500	96900	96900	96900	96900	0
294	20231128	135000	1292202500	96900	96900	96900	96900	0
295	20231128	134900	1292202500	96900	96900	96900	96900	6
296	20231128	134800	1291621100	96900	97100	97100	96900	13
297	20231128	134700	1290359400	96900	97100	97100	96900	26
298	20231128	134600	1287837800	97000	96900	97000	96900	5
299	20231128	134500	1287353200	96900	96900	96900	96900	0
300	20231128	134400	1287353200	96900	96900	96900	96900	0
301	20231128	134300	1287353200	96900	97000	97000	96900	156
302	20231128	134200	1272223700	97000	97000	97000	97000	4
303	20231128	134100	1271835700	97000	97000	97000	97000	0
304	20231128	134000	1271835700	97000	97000	97000	97000	0
305	20231128	133900	1271835700	97000	97000	97000	97000	129
306	20231128	133800	1259322700	97000	97000	97000	97000	0
307	20231128	133700	1259322700	97000	97000	97000	97000	4
308	20231128	133600	1258934700	97000	97000	97000	97000	0
309	20231128	133500	1258934700	97000	97000	97000	97000	0
310	20231128	133400	1258934700	97000	97000	97000	97000	0
311	20231128	133300	1258934700	97000	97100	97100	97000	128
312	20231128	133200	1246508400	97100	97100	97100	97100	0
313	20231128	133100	1246508400	97100	97200	97200	97100	9
314	20231128	133000	1245633800	97100	97100	97100	97100	0
315	20231128	132900	1245633800	97100	97200	97200	97100	11
316	20231128	132800	1244564800	97100	97200	97200	97100	4
317	20231128	132700	1244176100	97200	97200	97200	97200	0
318	20231128	132600	1244176100	97200	97300	97300	97200	3
319	20231128	132500	1243884300	97300	97300	97300	97300	1
320	20231128	132400	1243787000	97100	97200	97200	97100	176
321	20231128	132300	1226680900	97200	97200	97200	97200	0
322	20231128	132200	1226680900	97200	97200	97200	97200	0
323	20231128	132100	1226680900	97200	97200	97200	97200	0
324	20231128	132000	1226680900	97200	97200	97200	97200	1
325	20231128	131900	1226583700	97100	97100	97100	97100	163
326	20231128	131800	1210756400	97100	97100	97100	97100	0
327	20231128	131700	1210756400	97100	97100	97100	97100	10
328	20231128	131600	1209785400	97100	96900	97100	96900	11
329	20231128	131500	1208718100	96900	96900	96900	96900	0
330	20231128	131400	1208718100	96900	96900	96900	96900	0
331	20231128	131300	1208718100	96900	97100	97100	96900	325
332	20231128	131200	1177225400	96900	97000	97100	96900	45
333	20231128	131100	1172860700	96900	96900	96900	96900	6
334	20231128	131000	1172279300	96900	96900	96900	96900	8
335	20231128	130900	1171504100	97200	97200	97200	97200	1
336	20231128	130800	1171406900	97200	97200	97200	97200	0
337	20231128	130700	1171406900	97200	97200	97200	97200	0
338	20231128	130600	1171406900	97200	97200	97200	97200	0
339	20231128	130500	1171406900	97200	97200	97200	97200	0
340	20231128	130400	1171406900	97200	97200	97200	97200	0
341	20231128	130300	1171406900	97200	97200	97200	97200	0
342	20231128	130200	1171406900	97200	97200	97200	97200	0
343	20231128	130100	1171406900	97200	97200	97200	97200	0
344	20231128	130000	1171406900	97200	97200	97200	97200	0
345	20231128	125900	1171406900	97200	97200	97200	97200	1
346	20231128	125800	1171309700	96900	97000	97000	96900	43
347	20231128	125700	1167139000	97000	97000	97000	97000	4
348	20231128	125600	1166751000	97000	97200	97200	97000	9
349	20231128	125500	1165877800	97000	97000	97000	97000	0
350	20231128	125400	1165877800	97000	97000	97000	97000	38
351	20231128	125300	1162191800	97000	97000	97000	97000	0
352	20231128	125200	1162191800	97000	97000	97000	97000	12
353	20231128	125100	1161027800	97000	97000	97000	97000	12
354	20231128	125000	1159863800	96900	96900	96900	96900	15
355	20231128	124900	1158410300	97000	97000	97000	97000	56
356	20231128	124800	1152978300	97000	97300	97300	97000	14
357	20231128	124700	1151620000	97000	97000	97000	97000	0
358	20231128	124600	1151620000	97000	97300	97300	97000	20
359	20231128	124500	1149677800	97300	97300	97300	97300	0
360	20231128	124400	1149677800	97300	97000	97300	97000	13
361	20231128	124300	1148416500	97300	97200	97300	97200	12
362	20231128	124200	1147250000	97200	97100	97200	97100	3
363	20231128	124100	1146958600	97000	97000	97000	97000	113
364	20231128	124000	1135997600	96900	96900	96900	96900	0
365	20231128	123900	1135997600	96900	96900	96900	96900	0
366	20231128	123800	1135997600	96900	97000	97000	96900	38
367	20231128	123700	1132312600	97000	96800	97000	96800	119
368	20231128	123600	1120772000	96800	96800	96800	96800	0
369	20231128	123500	1120772000	96800	96900	96900	96800	41
370	20231128	123400	1116800600	96800	96800	96800	96800	12
371	20231128	123300	1115639000	96900	96900	96900	96900	38
372	20231128	123200	1111956800	96800	97000	97000	96800	22
373	20231128	123100	1109825200	96800	96800	96800	96800	0
374	20231128	123000	1109825200	96800	96800	96800	96800	12
375	20231128	122900	1108663600	96800	96800	96800	96800	13
376	20231128	122800	1107405200	96800	96800	96800	96800	0
377	20231128	122700	1107405200	96800	96800	96800	96800	13
378	20231128	122600	1106146800	96800	96800	96800	96800	0
379	20231128	122500	1106146800	96800	96900	96900	96800	15
380	20231128	122400	1104694600	96900	96900	97000	96900	150
381	20231128	122300	1090158600	97100	97100	97100	97100	0
382	20231128	122200	1090158600	97100	96900	97100	96900	147
383	20231128	122100	1075911500	96900	96900	96900	96900	13
384	20231128	122000	1074651800	96900	96900	96900	96900	3
385	20231128	121900	1074361100	96900	96900	96900	96900	13
386	20231128	121800	1073101400	96900	96900	96900	96900	0
387	20231128	121700	1073101400	96900	96900	96900	96900	13
388	20231128	121600	1071841700	96900	96900	96900	96900	0
389	20231128	121500	1071841700	96900	96900	96900	96900	176
390	20231128	121400	1054787300	96900	96900	96900	96900	13
391	20231128	121300	1053527600	97100	97100	97100	97100	0
392	20231128	121200	1053527600	97100	97100	97100	96900	32
393	20231128	121100	1050423000	97100	97100	97100	97100	3
394	20231128	121000	1050131700	96900	96900	96900	96900	13
395	20231128	120900	1048872000	97100	97100	97100	97100	11
396	20231128	120800	1047803900	96900	96900	96900	96900	13
397	20231128	120700	1046544200	97100	97100	97100	97100	2
398	20231128	120600	1046350000	97100	97000	97100	97000	107
399	20231128	120500	1035970300	96900	96900	96900	96900	0
400	20231128	120400	1035970300	96900	97000	97000	96900	43
401	20231128	120300	1031802600	97000	97000	97000	97000	10
402	20231128	120200	1030832600	97000	97000	97000	96900	46
403	20231128	120100	1026371000	96900	96900	96900	96900	12
404	20231128	120000	1025208200	96900	96900	96900	96900	12
405	20231128	115900	1024045400	97000	96900	97000	96900	4
406	20231128	115800	1023657700	96900	96900	96900	96900	12
407	20231128	115700	1022494900	96900	97000	97000	96900	20
408	20231128	115600	1020556400	96900	96900	96900	96900	0
409	20231128	115500	1020556400	96900	96900	96900	96900	12
410	20231128	115400	1019393600	96900	96900	96900	96900	0
411	20231128	115300	1019393600	96900	97000	97000	96900	19
412	20231128	115200	1017552100	97000	97000	97000	97000	1
413	20231128	115100	1017455100	97000	96900	97000	96900	74
414	20231128	115000	1010278300	97000	97000	97000	97000	17
415	20231128	114900	1008629300	96900	97000	97000	96900	29
416	20231128	114800	1005818500	97000	97000	97000	97000	100
417	20231128	114700	996118500	96900	96900	96900	96900	12
418	20231128	114600	994955700	96900	96900	96900	96900	80
419	20231128	114500	987203700	97000	97000	97000	97000	21
420	20231128	114400	985166700	97000	97000	97000	97000	0
421	20231128	114300	985166700	97000	97000	97000	97000	15
422	20231128	114200	983711700	96900	96900	96900	96900	12
423	20231128	114100	982548900	96900	96900	96900	96900	0
424	20231128	114000	982548900	96900	97100	97100	96900	13
425	20231128	113900	981287800	97100	97100	97100	97100	34
426	20231128	113800	977986400	96900	97000	97000	96900	407
427	20231128	113700	938508600	97100	97000	97100	97000	20
428	20231128	113600	936567800	97000	97000	97000	97000	1
429	20231128	113500	936470800	97000	97000	97000	97000	13
430	20231128	113400	935209800	97000	97000	97000	97000	13
431	20231128	113300	933948800	97000	97000	97000	97000	0
432	20231128	113200	933948800	97000	97000	97000	97000	13
433	20231128	113100	932687800	97000	97000	97000	97000	13
434	20231128	113000	931426800	97100	97100	97100	97100	48
435	20231128	112900	926766000	97000	97300	97300	97000	23
436	20231128	112800	924532000	97300	97000	97300	97000	14
437	20231128	112700	923173700	97000	97000	97000	97000	0
438	20231128	112600	923173700	97000	97100	97100	97000	13
439	20231128	112500	921912600	97000	97000	97000	97000	13
440	20231128	112400	920651600	97100	97100	97100	97100	10
441	20231128	112300	919680600	97000	97000	97000	97000	13
442	20231128	112200	918419600	97000	97100	97100	97000	63
443	20231128	112100	912304000	97100	97100	97100	97100	0
444	20231128	112000	912304000	97100	97100	97100	97100	19
445	20231128	111900	910459100	97100	97100	97100	97100	13
446	20231128	111800	909196800	97100	97100	97100	97100	0
447	20231128	111700	909196800	97100	97100	97100	97100	13
448	20231128	111600	907934500	97200	97200	97200	97200	48
449	20231128	111500	903268900	97200	97200	97200	97200	0
450	20231128	111400	903268900	97200	97400	97500	97200	30
451	20231128	111300	900348800	97200	97200	97200	97200	14
452	20231128	111200	898988000	97200	97200	97200	97200	0
453	20231128	111100	898988000	97200	97200	97200	97200	14
454	20231128	111000	897627200	97200	97200	97200	97200	19
455	20231128	110900	895780400	97200	97400	97400	97200	15
456	20231128	110800	894321000	97400	97400	97400	97400	9
457	20231128	110700	893444400	97400	97400	97500	97400	137
458	20231128	110600	880096800	97300	97300	97300	97300	0
459	20231128	110500	880096800	97300	97300	97300	97300	40
460	20231128	110400	876204800	97300	97400	97400	97300	81
461	20231128	110300	868319200	97400	97400	97400	97400	26
462	20231128	110200	865786800	97300	97100	97300	97000	227
463	20231128	110100	843729200	97000	96900	97000	96900	33
464	20231128	110000	840529700	97000	97100	97100	97000	111
465	20231128	105900	829762600	97000	97100	97100	97000	29
466	20231128	105800	826949400	97000	97100	97100	97000	30
467	20231128	105700	824037800	97000	97000	97000	97000	0
468	20231128	105600	824037800	97000	97000	97000	97000	14
469	20231128	105500	822679800	97000	97000	97000	97000	14
470	20231128	105400	821321800	97000	97000	97000	97000	3
471	20231128	105300	821030800	97000	97200	97200	97000	24
472	20231128	105200	818699600	97200	97100	97200	97000	36
473	20231128	105100	815203300	97100	97200	97200	97100	4
474	20231128	105000	814814700	97200	97100	97200	97000	37
475	20231128	104900	811222400	97000	97000	97200	97000	50
476	20231128	104800	806369800	97000	97000	97000	97000	35
477	20231128	104700	802974800	97200	97200	97200	97200	0
478	20231128	104600	802974800	97200	97100	97200	97100	100
479	20231128	104500	793263000	97000	97000	97000	97000	15
480	20231128	104400	791808000	97100	97100	97100	97100	0
481	20231128	104300	791808000	97100	97100	97100	97100	13
482	20231128	104200	790545700	97100	97200	97200	97100	74
483	20231128	104100	783358400	97200	97200	97200	97200	10
484	20231128	104000	782386400	97200	97200	97200	97200	10
485	20231128	103900	781414400	97300	97300	97300	97300	3
486	20231128	103800	781122500	97300	97300	97300	97300	4
487	20231128	103700	780733300	97300	97200	97300	97200	17
488	20231128	103600	779080700	97200	97200	97200	97200	93
489	20231128	103500	770041100	97200	97200	97200	97200	16
490	20231128	103400	768485900	97200	97200	97200	97200	51
491	20231128	103300	763528700	97100	97100	97100	97100	19
492	20231128	103200	761683800	97100	97000	97200	97000	337
493	20231128	103100	728989700	97000	97000	97000	97000	109
494	20231128	103000	718416700	97000	97000	97000	97000	67
495	20231128	102900	711917700	97000	96800	97000	96800	89
496	20231128	102800	703293900	96800	96900	96900	96800	54
497	20231128	102700	698061900	96900	96800	96900	96800	108
498	20231128	102600	687606600	96700	96700	96700	96700	237
499	20231128	102500	664688700	96500	96500	96500	96500	0
500	20231128	102400	664688700	96500	96500	96500	96500	5
501	20231128	102300	664206200	96500	96500	96500	96500	0
502	20231128	102200	664206200	96500	96500	96500	96500	8
503	20231128	102100	663434200	96700	96400	96700	96400	176
504	20231128	102000	646442600	96400	96400	96400	96400	5
505	20231128	101900	645960600	96300	96700	96700	96300	556
506	20231128	101800	592297400	96700	96700	96700	96700	15
507	20231128	101700	590846900	96800	96800	96800	96800	8
508	20231128	101600	590072500	96800	96800	96900	96800	118
509	20231128	101500	578648100	96800	96900	96900	96800	19
510	20231128	101400	576807300	96900	96800	96900	96700	112
511	20231128	101300	565966600	96800	96700	96800	96700	366
512	20231128	101200	530567600	96600	96400	96600	96400	132
513	20231128	101100	517827100	96400	96300	96400	96200	323
514	20231128	101000	486708500	96300	96300	96300	96300	20
515	20231128	100900	484782500	96200	96300	96300	96200	17
516	20231128	100800	483146900	96300	96300	96300	96200	43
517	20231128	100700	479008100	96300	96400	96400	96300	24
518	20231128	100600	476695500	96400	96300	96400	96300	4
519	20231128	100500	476310200	96300	96300	96300	96300	16
520	20231128	100400	474769400	96200	96200	96200	96200	25
521	20231128	100300	472364400	96200	96300	96300	96200	216
522	20231128	100200	451584300	96200	96200	96200	96200	14
523	20231128	100100	450237500	96200	96400	96400	96200	8
524	20231128	100000	449467700	96300	96200	96400	96200	66
525	20231128	095900	443117200	96200	96300	96300	96200	37
526	20231128	095800	439556800	96200	96300	96300	96200	17
527	20231128	095700	437920400	96200	96400	96400	96200	67
528	20231128	095600	431470200	96400	96400	96400	96400	23
529	20231128	095500	429253000	96500	96500	96500	96500	0
530	20231128	095400	429253000	96500	96500	96500	96500	2
531	20231128	095300	429060000	96500	96500	96500	96500	36
532	20231128	095200	425586000	96500	96500	96500	96500	3
533	20231128	095100	425296500	96500	96500	96500	96500	1
534	20231128	095000	425200000	96600	96300	96600	96300	235
535	20231128	094900	402533600	96300	96300	96300	96200	59
536	20231128	094800	396855800	96100	96100	96100	96100	35
537	20231128	094700	393492300	96200	96300	96300	96200	43
538	20231128	094600	389354200	96400	96500	96500	96400	6
539	20231128	094500	388775700	96200	96200	96200	96000	474
540	20231128	094400	343243200	96200	96300	96300	96100	220
541	20231128	094300	322094700	96700	96500	96700	96500	52
542	20231128	094200	317071100	96600	96400	96600	96400	219
543	20231128	094100	295947800	96200	96200	96200	96200	2
544	20231128	094000	295755400	96300	96300	96300	96300	10
545	20231128	093900	294792400	96200	96400	96400	96200	27
546	20231128	093800	292192800	96200	96200	96200	96200	12
547	20231128	093700	291038400	96100	96000	96100	96000	75
548	20231128	093600	283832500	95900	96000	96000	95900	16
549	20231128	093500	282297300	96100	96000	96100	96000	123
550	20231128	093400	270484900	96000	96100	96100	96000	54
551	20231128	093300	265297100	96100	96100	96100	96100	9
552	20231128	093200	264432200	95900	96000	96500	95900	145
553	20231128	093100	250510700	96500	95900	96500	95900	25
554	20231128	093000	248108100	96100	96100	96100	95900	183
555	20231128	092900	230535300	96100	96100	96100	96100	5
556	20231128	092800	230054800	96100	96100	96100	96000	191
557	20231128	092700	211707800	96100	96000	96100	96000	161
558	20231128	092600	196236500	96100	96200	96200	96000	89
559	20231128	092500	187685000	96100	96100	96100	96100	25
560	20231128	092400	185282500	96100	96100	96400	96100	111
561	20231128	092300	174589400	96100	96400	96400	96100	407
562	20231128	092200	135419700	96500	96500	96500	96500	6
563	20231128	092100	134840700	96700	96700	96700	96400	66
564	20231128	092000	128461300	96300	96300	96300	96300	0
565	20231128	091900	128461300	96300	96400	96700	96300	97
566	20231128	091800	119088500	96500	96500	96500	96500	24
567	20231128	091700	116772500	96300	96500	96500	96300	63
568	20231128	091600	110699600	96500	96600	96600	96500	22
569	20231128	091500	108576000	96700	96700	96700	96700	0
570	20231128	091400	108576000	96700	96700	96700	96700	35
571	20231128	091300	105191500	97000	97000	97000	97000	0
572	20231128	091200	105191500	97000	97000	97000	97000	0
573	20231128	091100	105191500	97000	96400	97000	96400	139
574	20231128	091000	91791300	96400	96400	96400	96200	121
575	20231128	090900	80131900	96300	96600	96600	96300	253
576	20231128	090800	55729800	97000	97000	97000	97000	1
577	20231128	090700	55632800	96600	96500	97100	96500	4
578	20231128	090600	55245600	96500	97100	97100	96500	69
579	20231128	090500	48554100	97100	96600	97100	96400	108
580	20231128	090400	38121800	96500	96600	96600	96500	64
581	20231128	090300	31943700	96600	96500	96600	96400	15
582	20231128	090200	30495600	96500	96700	96700	96500	179
583	20231128	090100	13205600	97100	97100	97100	97100	0
584	20231128	090000	13205600	97100	97100	97100	97100	136