KissMeData/004690/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	184100	1255036300	98500	98500	98500	98500	320
3	20231121	184000	1255036300	98500	98500	98500	98500	0
4	20231121	183900	1255036300	98500	98500	98500	98500	0
5	20231121	183800	1255036300	98500	98500	98500	98500	0
6	20231121	183700	1255036300	98500	98500	98500	98500	0
7	20231121	183600	1255036300	98500	98500	98500	98500	0
8	20231121	183500	1255036300	98500	98500	98500	98500	0
9	20231121	183400	1255036300	98500	98500	98500	98500	0
10	20231121	183300	1255036300	98500	98500	98500	98500	0
11	20231121	183200	1255036300	98500	98500	98500	98500	0
12	20231121	183100	1255036300	98500	98500	98500	98500	0
13	20231121	183000	1255036300	98500	98500	98500	98500	0
14	20231121	182900	1255036300	98500	98500	98500	98500	0
15	20231121	182800	1255036300	98500	98500	98500	98500	0
16	20231121	182700	1255036300	98500	98500	98500	98500	0
17	20231121	182600	1255036300	98500	98500	98500	98500	0
18	20231121	182500	1255036300	98500	98500	98500	98500	0
19	20231121	182400	1255036300	98500	98500	98500	98500	0
20	20231121	182300	1255036300	98500	98500	98500	98500	0
21	20231121	182200	1255036300	98500	98500	98500	98500	0
22	20231121	182100	1255036300	98500	98500	98500	98500	0
23	20231121	182000	1255036300	98500	98500	98500	98500	0
24	20231121	181900	1255036300	98500	98500	98500	98500	0
25	20231121	181800	1255036300	98500	98500	98500	98500	0
26	20231121	181700	1255036300	98500	98500	98500	98500	0
27	20231121	181600	1255036300	98500	98500	98500	98500	0
28	20231121	181500	1255036300	98500	98500	98500	98500	0
29	20231121	181400	1255036300	98500	98500	98500	98500	0
30	20231121	181300	1255036300	98500	98500	98500	98500	0
31	20231121	181200	1255036300	98500	98500	98500	98500	0
32	20231121	181100	1255036300	98500	98500	98500	98500	320
33	20231121	181000	1255036300	98500	98500	98500	98500	0
34	20231121	180900	1255036300	98500	98500	98500	98500	0
35	20231121	180800	1255036300	98500	98500	98500	98500	0
36	20231121	180700	1255036300	98500	98500	98500	98500	0
37	20231121	180600	1255036300	98500	98500	98500	98500	0
38	20231121	180500	1255036300	98500	98500	98500	98500	0
39	20231121	180400	1255036300	98500	98500	98500	98500	0
40	20231121	180300	1255036300	98500	98500	98500	98500	0
41	20231121	180200	1255036300	98500	98500	98500	98500	0
42	20231121	180100	1255036300	98500	98500	98500	98500	0
43	20231121	180000	1255036300	98500	98500	98500	98500	0
44	20231121	175900	1255036300	98500	98500	98500	98500	0
45	20231121	175800	1255036300	98500	98500	98500	98500	0
46	20231121	175700	1255036300	98500	98500	98500	98500	0
47	20231121	175600	1255036300	98500	98500	98500	98500	0
48	20231121	175500	1255036300	98500	98500	98500	98500	0
49	20231121	175400	1255036300	98500	98500	98500	98500	0
50	20231121	175300	1255036300	98500	98500	98500	98500	0
51	20231121	175200	1255036300	98500	98500	98500	98500	0
52	20231121	175100	1255036300	98500	98500	98500	98500	0
53	20231121	175000	1255036300	98500	98500	98500	98500	0
54	20231121	174900	1255036300	98500	98500	98500	98500	0
55	20231121	174800	1255036300	98500	98500	98500	98500	0
56	20231121	174700	1255036300	98500	98500	98500	98500	0
57	20231121	174600	1255036300	98500	98500	98500	98500	0
58	20231121	174500	1255036300	98500	98500	98500	98500	0
59	20231121	174400	1255036300	98500	98500	98500	98500	0
60	20231121	174300	1255036300	98500	98500	98500	98500	0
61	20231121	174200	1255036300	98500	98500	98500	98500	0
62	20231121	174100	1255036300	98500	98500	98500	98500	320
63	20231121	174000	1255036300	98500	98500	98500	98500	0
64	20231121	173900	1255036300	98500	98500	98500	98500	0
65	20231121	173800	1255036300	98500	98500	98500	98500	0
66	20231121	173700	1255036300	98500	98500	98500	98500	0
67	20231121	173600	1255036300	98500	98500	98500	98500	0
68	20231121	173500	1255036300	98500	98500	98500	98500	0
69	20231121	173400	1255036300	98500	98500	98500	98500	0
70	20231121	173300	1255036300	98500	98500	98500	98500	0
71	20231121	173200	1255036300	98500	98500	98500	98500	0
72	20231121	173100	1255036300	98500	98500	98500	98500	0
73	20231121	173000	1255036300	98500	98500	98500	98500	0
74	20231121	172900	1255036300	98500	98500	98500	98500	0
75	20231121	172800	1255036300	98500	98500	98500	98500	0
76	20231121	172700	1255036300	98500	98500	98500	98500	0
77	20231121	172600	1255036300	98500	98500	98500	98500	0
78	20231121	172500	1255036300	98500	98500	98500	98500	0
79	20231121	172400	1255036300	98500	98500	98500	98500	0
80	20231121	172300	1255036300	98500	98500	98500	98500	0
81	20231121	172200	1255036300	98500	98500	98500	98500	0
82	20231121	172100	1255036300	98500	98500	98500	98500	0
83	20231121	172000	1255036300	98500	98500	98500	98500	0
84	20231121	171900	1255036300	98500	98500	98500	98500	0
85	20231121	171800	1255036300	98500	98500	98500	98500	0
86	20231121	171700	1255036300	98500	98500	98500	98500	0
87	20231121	171600	1255036300	98500	98500	98500	98500	0
88	20231121	171500	1255036300	98500	98500	98500	98500	0
89	20231121	171400	1255036300	98500	98500	98500	98500	0
90	20231121	171300	1255036300	98500	98500	98500	98500	0
91	20231121	171200	1255036300	98500	98500	98500	98500	0
92	20231121	171100	1255036300	98500	98500	98500	98500	320
93	20231121	171000	1255036300	98500	98500	98500	98500	0
94	20231121	170900	1255036300	98500	98500	98500	98500	0
95	20231121	170800	1255036300	98500	98500	98500	98500	0
96	20231121	170700	1255036300	98500	98500	98500	98500	0
97	20231121	170600	1255036300	98500	98500	98500	98500	0
98	20231121	170500	1255036300	98500	98500	98500	98500	0
99	20231121	170400	1255036300	98500	98500	98500	98500	0
100	20231121	170300	1255036300	98500	98500	98500	98500	0
101	20231121	170200	1255036300	98500	98500	98500	98500	0
102	20231121	170100	1255036300	98500	98500	98500	98500	0
103	20231121	170000	1255036300	98500	98500	98500	98500	0
104	20231121	165900	1255036300	98500	98500	98500	98500	0
105	20231121	165800	1255036300	98500	98500	98500	98500	0
106	20231121	165700	1255036300	98500	98500	98500	98500	0
107	20231121	165600	1255036300	98500	98500	98500	98500	0
108	20231121	165500	1255036300	98500	98500	98500	98500	0
109	20231121	165400	1255036300	98500	98500	98500	98500	0
110	20231121	165300	1255036300	98500	98500	98500	98500	0
111	20231121	165200	1255036300	98500	98500	98500	98500	0
112	20231121	165100	1255036300	98500	98500	98500	98500	0
113	20231121	165000	1255036300	98500	98500	98500	98500	0
114	20231121	164900	1255036300	98500	98500	98500	98500	0
115	20231121	164800	1255036300	98500	98500	98500	98500	0
116	20231121	164700	1255036300	98500	98500	98500	98500	0
117	20231121	164600	1255036300	98500	98500	98500	98500	0
118	20231121	164500	1255036300	98500	98500	98500	98500	0
119	20231121	164400	1255036300	98500	98500	98500	98500	0
120	20231121	164300	1255036300	98500	98500	98500	98500	0
121	20231121	164200	1255036300	98500	98500	98500	98500	0
122	20231121	164100	1255036300	98500	98500	98500	98500	320
123	20231121	164000	1255036300	98500	98500	98500	98500	0
124	20231121	163900	1255036300	98500	98500	98500	98500	0
125	20231121	163800	1255036300	98500	98500	98500	98500	0
126	20231121	163700	1255036300	98500	98500	98500	98500	0
127	20231121	163600	1255036300	98500	98500	98500	98500	0
128	20231121	163500	1255036300	98500	98500	98500	98500	0
129	20231121	163400	1255036300	98500	98500	98500	98500	0
130	20231121	163300	1255036300	98500	98500	98500	98500	0
131	20231121	163200	1255036300	98500	98500	98500	98500	0
132	20231121	163100	1255036300	98500	98500	98500	98500	0
133	20231121	163000	1255036300	98500	98500	98500	98500	0
134	20231121	162900	1255036300	98500	98500	98500	98500	0
135	20231121	162800	1255036300	98500	98500	98500	98500	0
136	20231121	162700	1255036300	98500	98500	98500	98500	0
137	20231121	162600	1255036300	98500	98500	98500	98500	0
138	20231121	162500	1255036300	98500	98500	98500	98500	0
139	20231121	162400	1255036300	98500	98500	98500	98500	0
140	20231121	162300	1255036300	98500	98500	98500	98500	0
141	20231121	162200	1255036300	98500	98500	98500	98500	0
142	20231121	162100	1255036300	98500	98500	98500	98500	0
143	20231121	162000	1255036300	98500	98500	98500	98500	0
144	20231121	161900	1255036300	98500	98500	98500	98500	0
145	20231121	161800	1255036300	98500	98500	98500	98500	0
146	20231121	161700	1255036300	98500	98500	98500	98500	0
147	20231121	161600	1255036300	98500	98500	98500	98500	0
148	20231121	161500	1255036300	98500	98500	98500	98500	0
149	20231121	161400	1255036300	98500	98500	98500	98500	0
150	20231121	161300	1255036300	98500	98500	98500	98500	0
151	20231121	161200	1255036300	98500	98500	98500	98500	0
152	20231121	161100	1255036300	98500	98500	98500	98500	320
153	20231121	161000	1255036300	98500	98500	98500	98500	0
154	20231121	160900	1255036300	98500	98500	98500	98500	0
155	20231121	160800	1255036300	98500	98500	98500	98500	0
156	20231121	160700	1255036300	98500	98500	98500	98500	0
157	20231121	160600	1255036300	98500	98500	98500	98500	0
158	20231121	160500	1255036300	98500	98500	98500	98500	0
159	20231121	160400	1255036300	98500	98500	98500	98500	0
160	20231121	160300	1255036300	98500	98500	98500	98500	0
161	20231121	160200	1255036300	98500	98500	98500	98500	0
162	20231121	160100	1255036300	98500	98500	98500	98500	0
163	20231121	160000	1255036300	98500	98500	98500	98500	0
164	20231121	155900	1255036300	98500	98500	98500	98500	0
165	20231121	155800	1255036300	98500	98500	98500	98500	0
166	20231121	155700	1255036300	98500	98500	98500	98500	0
167	20231121	155600	1255036300	98500	98500	98500	98500	0
168	20231121	155500	1255036300	98500	98500	98500	98500	0
169	20231121	155400	1255036300	98500	98500	98500	98500	0
170	20231121	155300	1255036300	98500	98500	98500	98500	0
171	20231121	155200	1255036300	98500	98500	98500	98500	0
172	20231121	155100	1255036300	98500	98500	98500	98500	0
173	20231121	155000	1255036300	98500	98500	98500	98500	0
174	20231121	154900	1255036300	98500	98500	98500	98500	0
175	20231121	154800	1255036300	98500	98500	98500	98500	0
176	20231121	154700	1255036300	98500	98500	98500	98500	0
177	20231121	154600	1255036300	98500	98500	98500	98500	0
178	20231121	154500	1255036300	98500	98500	98500	98500	0
179	20231121	154400	1255036300	98500	98500	98500	98500	0
180	20231121	154300	1255036300	98500	98500	98500	98500	0
181	20231121	154200	1255036300	98500	98500	98500	98500	0
182	20231121	154100	1255036300	98500	98500	98500	98500	320
183	20231121	154000	1255036300	98500	98500	98500	98500	0
184	20231121	153900	1255036300	98500	98500	98500	98500	0
185	20231121	153800	1255036300	98500	98500	98500	98500	0
186	20231121	153700	1255036300	98500	98500	98500	98500	0
187	20231121	153600	1255036300	98500	98500	98500	98500	0
188	20231121	153500	1255036300	98500	98500	98500	98500	0
189	20231121	153400	1255036300	98500	98500	98500	98500	0
190	20231121	153300	1255036300	98500	98500	98500	98500	0
191	20231121	153200	1255036300	98500	98500	98500	98500	0
192	20231121	153100	1255036300	98500	98500	98500	98500	0
193	20231121	153000	1255036300	98500	98500	98500	98500	320
194	20231121	152900	1223516300	98700	98700	98700	98700	0
195	20231121	152800	1223516300	98700	98700	98700	98700	0
196	20231121	152700	1223516300	98700	98700	98700	98700	0
197	20231121	152600	1223516300	98700	98700	98700	98700	0
198	20231121	152500	1223516300	98700	98700	98700	98700	0
199	20231121	152400	1223516300	98700	98700	98700	98700	0
200	20231121	152300	1223516300	98700	98700	98700	98700	0
201	20231121	152200	1223516300	98700	98700	98700	98700	0
202	20231121	152100	1223516300	98700	98700	98700	98700	0
203	20231121	152000	1223516300	98700	98700	98700	98700	0
204	20231121	151900	1223516300	98700	98500	98700	98500	19
205	20231121	151800	1221644400	98500	98600	98700	98500	26
206	20231121	151700	1219081000	98600	98600	98600	98500	8
207	20231121	151600	1218292400	98500	98600	98600	98500	19
208	20231121	151500	1216419300	98600	98600	98600	98500	8
209	20231121	151400	1215630700	98600	98600	98600	98600	30
210	20231121	151300	1212672700	98600	98600	98600	98600	5
211	20231121	151200	1212179700	98700	98600	98700	98600	5
212	20231121	151100	1211686600	98600	98600	98600	98600	11
213	20231121	151000	1210602000	98700	98500	98700	98500	32
214	20231121	150900	1207444400	98500	98500	98500	98500	1
215	20231121	150800	1207345900	98500	98500	98500	98500	2
216	20231121	150700	1207148900	98600	98600	98600	98600	45
217	20231121	150600	1202711900	98600	98600	98600	98600	20
218	20231121	150500	1200739900	98600	98600	98600	98600	0
219	20231121	150400	1200739900	98600	98600	98600	98600	58
220	20231121	150300	1195021100	98600	98600	98700	98600	61
221	20231121	150200	1189001900	98600	98600	98700	98600	13
222	20231121	150100	1187719900	98600	98600	98600	98600	5
223	20231121	150000	1187226900	98600	98600	98700	98600	7
224	20231121	145900	1186536600	98700	98600	98700	98600	92
225	20231121	145800	1177465200	98600	98600	98700	98600	17
226	20231121	145700	1175788800	98600	98700	98700	98600	2
227	20231121	145600	1175591500	98600	98700	98700	98600	22
228	20231121	145500	1173420600	98600	98700	98700	98600	2
229	20231121	145400	1173223300	98500	98600	98600	98500	30
230	20231121	145300	1170265500	98600	98500	98600	98500	4
231	20231121	145200	1169871400	98600	98700	98700	98600	2
232	20231121	145100	1169674100	98600	98600	98600	98600	2
233	20231121	145000	1169476900	98600	98700	98700	98600	17
234	20231121	144900	1167800300	98600	98600	98700	98600	9
235	20231121	144800	1166912300	98600	98700	98700	98600	3
236	20231121	144700	1166616400	98600	98500	98600	98500	36
237	20231121	144600	1163067500	98600	98500	98600	98500	6
238	20231121	144500	1162476400	98500	98500	98600	98500	5
239	20231121	144400	1161983700	98500	98600	98700	98500	93
240	20231121	144300	1152814200	98600	98700	98700	98600	11
241	20231121	144200	1151729400	98700	98700	98700	98700	0
242	20231121	144100	1151729400	98700	98700	98700	98600	12
243	20231121	144000	1150545600	98600	98700	98800	98600	15
244	20231121	143900	1149065000	98700	98800	98800	98700	13
245	20231121	143800	1147781800	98900	98800	98900	98700	88
246	20231121	143700	1139090400	98800	98800	98900	98800	19
247	20231121	143600	1137213000	98800	98800	98900	98800	12
248	20231121	143500	1136027300	98800	98800	98800	98800	3
249	20231121	143400	1135730900	98900	98900	98900	98900	1
250	20231121	143300	1135632000	98800	98800	98900	98800	3
251	20231121	143200	1135335500	98800	99000	99000	98800	68
252	20231121	143100	1128610900	98900	98900	98900	98800	79
253	20231121	143000	1120800600	98900	98900	98900	98800	5
254	20231121	142900	1120306300	98900	98900	98900	98800	4
255	20231121	142800	1119910800	98900	98800	98900	98800	2
256	20231121	142700	1119713100	98800	98900	98900	98800	13
257	20231121	142600	1118428000	98900	98900	98900	98900	2
258	20231121	142500	1118230200	99000	98900	99000	98900	5
259	20231121	142400	1117735600	98900	98900	98900	98800	9
260	20231121	142300	1116845600	99000	99000	99000	99000	1
261	20231121	142200	1116746600	99000	99000	99000	99000	0
262	20231121	142100	1116746600	99000	98900	99000	98900	30
263	20231121	142000	1113779400	98800	98800	98800	98800	11
264	20231121	141900	1112692600	98700	98900	98900	98700	37
265	20231121	141800	1109037500	98800	98900	98900	98800	22
266	20231121	141700	1106861900	98900	98800	98900	98800	19
267	20231121	141600	1104984400	98800	98900	98900	98800	49
268	20231121	141500	1100139300	98900	98900	98900	98900	1
269	20231121	141400	1100040400	98800	98800	98800	98800	1
270	20231121	141300	1099941600	98900	98900	98900	98800	6
271	20231121	141200	1099348500	98700	99000	99000	98700	13
272	20231121	141100	1098063800	99000	99000	99000	98800	102
273	20231121	141000	1087973100	98900	98900	99000	98900	52
274	20231121	140900	1082830200	99000	99000	99000	99000	1
275	20231121	140800	1082731200	99000	98900	99000	98900	4
276	20231121	140700	1082335400	99000	98900	99000	98900	9
277	20231121	140600	1081444500	98900	99000	99000	98900	55
278	20231121	140500	1076000300	99000	99000	99000	98900	27
279	20231121	140400	1073327600	98900	98900	99000	98900	21
280	20231121	140300	1071250600	98900	99000	99000	98900	25
281	20231121	140200	1068777800	99000	99000	99000	99000	0
282	20231121	140100	1068777800	99000	99000	99000	99000	1
283	20231121	140000	1068678800	99000	98900	99000	98900	4
284	20231121	135900	1068283000	99000	99000	99000	99000	1
285	20231121	135800	1068184000	98900	99000	99000	98900	13
286	20231121	135700	1066898100	99100	99000	99100	99000	26
287	20231121	135600	1064323900	99100	99000	99100	99000	25
288	20231121	135500	1061848000	99000	98900	99000	98900	56
289	20231121	135400	1056304700	99000	99000	99000	99000	2
290	20231121	135300	1056106700	99000	98900	99000	98900	31
291	20231121	135200	1053038600	98800	98800	98800	98800	1
292	20231121	135100	1052939800	98900	99000	99000	98900	22
293	20231121	135000	1050763000	99000	99000	99000	99000	10
294	20231121	134900	1049773000	98700	98700	98700	98700	4
295	20231121	134800	1049378200	99000	99100	99100	99000	60
296	20231121	134700	1043434600	99200	99000	99200	99000	50
297	20231121	134600	1038482900	99000	99100	99100	99000	63
298	20231121	134500	1032245800	99100	99100	99100	99100	8
299	20231121	134400	1031453000	99200	99100	99200	99100	33
300	20231121	134300	1028181600	99100	99100	99300	99100	26
301	20231121	134200	1025603400	99100	99200	99200	99100	34
302	20231121	134100	1022231900	99200	99100	99200	99100	39
303	20231121	134000	1018365100	99100	99200	99200	99100	71
304	20231121	133900	1011327600	99200	98800	99200	98800	305
305	20231121	133800	981101900	98800	98900	98900	98800	34
306	20231121	133700	977739600	98900	98800	99000	98700	846
307	20231121	133600	894076900	98800	98800	98900	98800	120
308	20231121	133500	882220800	98900	98900	98900	98800	76
309	20231121	133400	874709200	98900	98700	98900	98700	521
310	20231121	133300	823220600	98700	98700	98700	98700	3
311	20231121	133200	822924500	98600	98600	98600	98600	0
312	20231121	133100	822924500	98600	98600	98700	98600	180
313	20231121	133000	805159700	98600	98600	98700	98600	9
314	20231121	132900	804272200	98600	98700	98700	98600	19
315	20231121	132800	802398000	98700	98600	98700	98600	4
316	20231121	132700	802003400	98600	98600	98700	98600	7
317	20231121	132600	801313100	98600	98500	98600	98500	102
318	20231121	132500	791260400	98500	98500	98500	98500	34
319	20231121	132400	787911400	98400	98300	98500	98300	459
320	20231121	132300	742735600	98300	98300	98300	98300	1
321	20231121	132200	742637300	98300	98300	98300	98300	53
322	20231121	132100	737427400	98100	98200	98200	98100	5
323	20231121	132000	736936700	98300	98300	98300	98300	0
324	20231121	131900	736936700	98300	98200	98300	98200	8
325	20231121	131800	736151000	98200	98300	98300	98200	5
326	20231121	131700	735659800	98200	98200	98200	98200	13
327	20231121	131600	734383200	98200	98200	98200	98200	41
328	20231121	131500	730357000	98100	98100	98200	98100	9
329	20231121	131400	729473800	98100	98100	98100	98100	36
330	20231121	131300	725942200	98100	98200	98200	98100	6
331	20231121	131200	725353500	98100	98100	98100	98100	17
332	20231121	131100	723685800	98200	98100	98200	98100	3
333	20231121	131000	723391400	98200	98100	98200	98100	3
334	20231121	130900	723096900	98100	98100	98200	98100	8
335	20231121	130800	722312000	98200	98200	98200	98200	0
336	20231121	130700	722312000	98200	98200	98200	98200	1
337	20231121	130600	722213800	98100	98200	98200	98000	54
338	20231121	130500	716911500	98300	98200	98300	98200	11
339	20231121	130400	715831200	98300	98300	98300	98300	0
340	20231121	130300	715831200	98300	98200	98300	98200	6
341	20231121	130200	715241800	98300	98200	98300	98200	32
342	20231121	130100	712099300	98200	98300	98300	98200	52
343	20231121	130000	706992800	98200	98200	98200	98200	60
344	20231121	125900	701100800	98100	98100	98100	98100	0
345	20231121	125800	701100800	98100	98100	98200	98100	50
346	20231121	125700	696195700	98200	98200	98200	98100	4
347	20231121	125600	695803000	98100	98100	98100	98100	6
348	20231121	125500	695214400	98200	98100	98200	98100	3
349	20231121	125400	694920000	98100	98100	98200	98100	6
350	20231121	125300	694331200	98200	98200	98200	98200	1
351	20231121	125200	694233000	98100	98200	98200	98100	6
352	20231121	125100	693644300	98200	98100	98200	98100	10
353	20231121	125000	692663100	98100	98100	98100	98100	2
354	20231121	124900	692466900	98100	98200	98200	98100	2
355	20231121	124800	692270600	98100	98100	98100	98000	12
356	20231121	124700	691093700	98100	98100	98100	98100	0
357	20231121	124600	691093700	98100	98100	98200	98100	3
358	20231121	124500	690799300	98100	98100	98200	98100	16
359	20231121	124400	689229500	98100	98200	98200	98100	13
360	20231121	124300	687953900	98200	98200	98200	98200	0
361	20231121	124200	687953900	98200	98200	98200	98200	2
362	20231121	124100	687757500	98200	98200	98200	98200	1
363	20231121	124000	687659300	98100	98100	98100	98100	1
364	20231121	123900	687561200	98200	98200	98200	98000	10
365	20231121	123800	686579700	98100	98100	98100	98100	3
366	20231121	123700	686285400	98100	98100	98100	98100	0
367	20231121	123600	686285400	98100	98100	98100	98100	2
368	20231121	123500	686089200	97800	97800	97800	97800	0
369	20231121	123400	686089200	97800	98100	98200	97800	140
370	20231121	123300	672349200	98100	98100	98100	98100	0
371	20231121	123200	672349200	98100	98100	98100	98100	1
372	20231121	123100	672251100	98000	98000	98000	98000	3
373	20231121	123000	671957100	98100	98200	98200	98100	3
374	20231121	122900	671662600	98100	98100	98100	98100	0
375	20231121	122800	671662600	98100	98200	98200	98100	2
376	20231121	122700	671466300	98000	98000	98000	98000	0
377	20231121	122600	671466300	98000	98100	98100	98000	53
378	20231121	122500	666267200	98100	98100	98100	98100	2
379	20231121	122400	666071000	98000	98200	98200	98000	61
380	20231121	122300	660083100	98100	98100	98100	98100	3
381	20231121	122200	659788800	98000	98200	98200	98000	6
382	20231121	122100	659200100	98200	98100	98200	98100	11
383	20231121	122000	658120700	98000	98100	98100	98000	12
384	20231121	121900	656943600	98100	98100	98100	98100	1
385	20231121	121800	656845500	98100	98100	98100	98100	1
386	20231121	121700	656747400	98000	98100	98100	98000	6
387	20231121	121600	656159100	98100	98100	98200	98100	26
388	20231121	121500	653606400	98000	98100	98100	98000	2
389	20231121	121400	653410300	98200	98000	98200	97900	618
390	20231121	121300	592816500	98000	97900	98000	97900	11
391	20231121	121200	591738600	98000	98000	98000	98000	0
392	20231121	121100	591738600	98000	97900	98000	97900	304
393	20231121	121000	561967000	97800	97800	97900	97800	12
394	20231121	120900	560792400	97900	97800	97900	97800	14
395	20231121	120800	559423100	97900	97900	97900	97900	1
396	20231121	120700	559325200	97900	97900	97900	97900	4
397	20231121	120600	558933600	97700	97700	97700	97700	3
398	20231121	120500	558640500	97900	97900	97900	97900	0
399	20231121	120400	558640500	97900	97800	97900	97600	45
400	20231121	120300	554240700	97800	97900	97900	97800	17
401	20231121	120200	552577000	97800	97800	97800	97800	2
402	20231121	120100	552381400	97900	97900	97900	97900	2
403	20231121	120000	552185600	97900	97800	97900	97800	2
404	20231121	115900	551989900	97800	97900	97900	97800	4
405	20231121	115800	551598600	97800	97800	97800	97800	6
406	20231121	115700	551011800	97600	97600	97600	97600	0
407	20231121	115600	551011800	97600	97800	97900	97600	35
408	20231121	115500	547592600	97900	97800	97900	97800	2
409	20231121	115400	547396900	97900	97900	97900	97900	0
410	20231121	115300	547396900	97900	97700	97900	97700	68
411	20231121	115200	540750400	97700	97600	97700	97600	83
412	20231121	115100	532649100	97600	97600	97600	97600	13
413	20231121	115000	531380300	97600	97700	97700	97500	109
414	20231121	114900	520746200	97600	97600	97600	97600	12
415	20231121	114800	519575000	97600	97800	97800	97600	167
416	20231121	114700	503272700	97800	97800	97800	97800	1
417	20231121	114600	503174900	97800	97800	97900	97800	25
418	20231121	114500	500729800	97800	97800	97800	97800	43
419	20231121	114400	496524400	97800	97800	97800	97600	64
420	20231121	114300	490268300	97700	97700	97700	97700	0
421	20231121	114200	490268300	97700	97800	97800	97700	2
422	20231121	114100	490072800	97800	97800	97800	97800	0
423	20231121	114000	490072800	97800	97700	97800	97700	57
424	20231121	113900	484498400	97800	97800	97800	97700	62
425	20231121	113800	478436800	97700	97900	97900	97700	121
426	20231121	113700	466614300	97800	97800	97800	97800	77
427	20231121	113600	459083700	97800	97800	97800	97800	2
428	20231121	113500	458888100	97800	97700	97800	97700	31
429	20231121	113400	455859300	97700	97800	97800	97700	2
430	20231121	113300	455663800	97700	97700	97700	97700	3
431	20231121	113200	455370700	97800	97700	97800	97700	5
432	20231121	113100	454882000	97800	97700	97800	97700	4
433	20231121	113000	454491100	97800	97800	97800	97800	2
434	20231121	112900	454295500	97800	97800	97800	97800	3
435	20231121	112800	454002100	97800	97800	97800	97800	0
436	20231121	112700	454002100	97800	97800	97800	97800	0
437	20231121	112600	454002100	97800	97800	97800	97800	1
438	20231121	112500	453904300	97700	97700	97700	97700	1
439	20231121	112400	453806600	97600	97800	97900	97600	77
440	20231121	112300	446278000	97600	97600	97800	97600	29
441	20231121	112200	443443300	97600	97600	97800	97600	16
442	20231121	112100	441881100	97600	97600	97600	97600	1
443	20231121	112000	441783500	97700	97700	97700	97600	152
444	20231121	111900	426946100	97700	97700	97800	97700	6
445	20231121	111800	426359700	97700	97700	97700	97700	3
446	20231121	111700	426066600	97600	97700	97700	97600	2
447	20231121	111600	425871300	97600	97600	97600	97600	0
448	20231121	111500	425871300	97600	97600	97700	97600	29
449	20231121	111400	423039000	97700	97600	97700	97600	26
450	20231121	111300	420499200	97600	97700	97700	97600	6
451	20231121	111200	419913500	97600	97600	97600	97600	4
452	20231121	111100	419523100	97600	97700	97700	97600	2
453	20231121	111000	419327800	97600	97700	97700	97500	201
454	20231121	110900	399718100	97700	97700	97800	97700	3
455	20231121	110800	399424900	97700	97800	98000	97700	46
456	20231121	110700	394919200	97600	97600	97600	97600	4
457	20231121	110600	394528800	97600	97900	97900	97600	134
458	20231121	110500	381416100	97600	97800	97800	97600	111
459	20231121	110400	370564300	97800	97800	97800	97800	12
460	20231121	110300	369390700	97500	97700	97700	97500	26
461	20231121	110200	366854400	97700	97700	97700	97700	1
462	20231121	110100	366756700	97700	97700	97700	97700	59
463	20231121	110000	360992400	97600	97600	97600	97600	14
464	20231121	105900	359626000	97500	97500	97500	97500	3
465	20231121	105800	359333500	97500	97500	97500	97500	285
466	20231121	105700	331546000	97500	97500	97500	97500	24
467	20231121	105600	329206000	97500	97500	97500	97500	32
468	20231121	105500	326086000	97500	97500	97500	97500	6
469	20231121	105400	325501000	97700	97700	97700	97700	24
470	20231121	105300	323156200	97600	97600	97600	97600	0
471	20231121	105200	323156200	97600	97600	97600	97600	0
472	20231121	105100	323156200	97600	97600	97600	97600	0
473	20231121	105000	323156200	97600	97600	97600	97600	21
474	20231121	104900	321106600	97600	97600	97600	97600	0
475	20231121	104800	321106600	97600	97600	97600	97600	36
476	20231121	104700	317593000	97600	97600	97600	97600	0
477	20231121	104600	317593000	97600	97600	97600	97600	7
478	20231121	104500	316909800	97600	97600	97600	97600	0
479	20231121	104400	316909800	97600	97600	97600	97600	0
480	20231121	104300	316909800	97600	97600	97600	97600	1
481	20231121	104200	316812200	97600	97600	97600	97600	0
482	20231121	104100	316812200	97600	97600	97600	97600	0
483	20231121	104000	316812200	97600	97600	97600	97600	0
484	20231121	103900	316812200	97600	97600	97600	97600	2
485	20231121	103800	316617000	97600	97400	97600	97400	479
486	20231121	103700	269950500	97300	97400	97400	97300	12
487	20231121	103600	268782200	97200	97300	97400	97200	47
488	20231121	103500	264206500	97300	97300	97300	97300	1
489	20231121	103400	264109200	97300	97300	97300	97300	0
490	20231121	103300	264109200	97300	97300	97300	97300	0
491	20231121	103200	264109200	97300	97300	97300	97300	0
492	20231121	103100	264109200	97300	97400	97400	97300	159
493	20231121	103000	248625400	97400	97400	97400	97400	10
494	20231121	102900	247651400	97400	97500	97500	97400	27
495	20231121	102800	245020600	97400	97400	97400	97400	1
496	20231121	102700	244923200	97300	97300	97300	97300	0
497	20231121	102600	244923200	97300	97400	97400	97300	5
498	20231121	102500	244436300	97400	97400	97400	97400	0
499	20231121	102400	244436300	97400	97400	97400	97400	0
500	20231121	102300	244436300	97400	97400	97400	97400	0
501	20231121	102200	244436300	97400	97400	97400	97400	30
502	20231121	102100	241514300	97300	97200	97300	97200	9
503	20231121	102000	240639100	97200	97200	97200	97200	1
504	20231121	101900	240541900	97300	97300	97300	97300	46
505	20231121	101800	236066100	97300	97300	97300	97300	0
506	20231121	101700	236066100	97300	97300	97300	97300	0
507	20231121	101600	236066100	97300	97300	97300	97300	1
508	20231121	101500	235968800	97500	97500	97500	97500	0
509	20231121	101400	235968800	97500	97300	97500	97200	105
510	20231121	101300	225747900	97300	97400	97400	97300	4
511	20231121	101200	225358600	97500	97500	97500	97500	0
512	20231121	101100	225358600	97500	97500	97500	97500	2
513	20231121	101000	225163600	97400	97300	97400	97300	195
514	20231121	100900	206189100	97300	97300	97300	97300	1
515	20231121	100800	206091800	97200	97200	97200	97200	2
516	20231121	100700	205897400	97200	97200	97200	97200	14
517	20231121	100600	204536600	97200	97200	97200	97200	0
518	20231121	100500	204536600	97200	97200	97200	97200	0
519	20231121	100400	204536600	97200	97200	97200	97200	0
520	20231121	100300	204536600	97200	97200	97200	97200	5
521	20231121	100200	204050600	97200	97200	97200	97200	11
522	20231121	100100	202981400	97200	97300	97300	97200	8
523	20231121	100000	202203700	97300	97300	97300	97300	1
524	20231121	095900	202106400	97200	97200	97200	97200	2
525	20231121	095800	201912000	97200	97200	97200	97200	16
526	20231121	095700	200356800	97200	97200	97300	97200	14
527	20231121	095600	198995300	97300	97200	97300	97200	6
528	20231121	095500	198411600	97200	97200	97200	97200	3
529	20231121	095400	198120000	97300	97300	97300	97300	20
530	20231121	095300	196174000	97300	97300	97300	97300	2
531	20231121	095200	195979400	97300	97300	97300	97300	0
532	20231121	095100	195979400	97300	97300	97300	97300	15
533	20231121	095000	194519900	97300	97300	97300	97300	1
534	20231121	094900	194422600	97300	97300	97300	97300	0
535	20231121	094800	194422600	97300	97400	97400	97300	16
536	20231121	094700	192864900	97200	97300	97400	97200	126
537	20231121	094600	180605200	97300	97200	97300	97200	14
538	20231121	094500	179244300	97200	97200	97200	97200	6
539	20231121	094400	178661100	97200	97300	97300	97200	6
540	20231121	094300	178077800	97200	97200	97300	97200	8
541	20231121	094200	177300100	97300	97300	97300	97300	0
542	20231121	094100	177300100	97300	97300	97400	97200	9
543	20231121	094000	176424500	97300	97300	97300	97300	30
544	20231121	093900	173505500	97300	97300	97300	97300	50
545	20231121	093800	168640500	97300	97200	97300	97200	5
546	20231121	093700	168154400	97300	97200	97300	97200	6
547	20231121	093600	167571100	97200	97200	97200	97200	6
548	20231121	093500	166987900	97200	97200	97200	97200	7
549	20231121	093400	166307500	97200	97200	97400	97200	18
550	20231121	093300	164556900	97200	97200	97200	97200	5
551	20231121	093200	164070900	97200	97200	97200	97200	0
552	20231121	093100	164070900	97200	97600	97600	97200	246
553	20231121	093000	140107800	97500	97500	97600	97500	35
554	20231121	092900	136694700	97600	97700	97700	97600	10
555	20231121	092800	135718000	97500	97700	97700	97500	24
556	20231121	092700	133373600	97600	97500	97600	97500	7
557	20231121	092600	132690500	97500	97500	97500	97500	9
558	20231121	092500	131813000	97700	97700	97700	97700	1
559	20231121	092400	131715300	97800	97800	97800	97800	1
560	20231121	092300	131617500	97700	97800	97800	97700	16
561	20231121	092200	130053900	97900	97300	97900	97300	3
562	20231121	092100	129761400	97900	97200	97900	97200	227
563	20231121	092000	107632500	97200	97100	97200	97100	14
564	20231121	091900	106273000	97100	97100	97100	97100	6
565	20231121	091800	105690400	97000	96900	97300	96900	13
566	20231121	091700	104429700	96900	96900	96900	96900	0
567	20231121	091600	104429700	96900	97000	97000	96800	36
568	20231121	091500	100941500	97000	97000	97500	96900	165
569	20231121	091400	84912100	97000	96900	97000	96900	53
570	20231121	091300	79772100	96900	96900	96900	96900	19
571	20231121	091200	77931000	96800	96800	96900	96700	163
572	20231121	091100	62151500	96800	96900	96900	96800	44
573	20231121	091000	57888800	96800	96900	96900	96800	62
574	20231121	090900	51881600	96900	96900	96900	96900	36
575	20231121	090800	48393200	96900	96900	96900	96900	7
576	20231121	090700	47714900	96900	96900	97000	96800	68
577	20231121	090600	41123900	96900	97100	97100	96800	44
578	20231121	090500	36862600	96900	97000	97000	96900	143
579	20231121	090400	22995100	97000	97000	97000	97000	1
580	20231121	090300	22898100	97200	97100	97200	97000	28
581	20231121	090200	20180700	97000	97100	97100	97000	76
582	20231121	090100	12807700	97000	97000	97000	96900	15
583	20231121	090000	11353300	96900	97100	97300	96900	117