KissMeData/003030/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183800	1244073800	186100	186100	186100	186100	135
3	20231117	183700	1244073800	186100	186100	186100	186100	0
4	20231117	183600	1244073800	186100	186100	186100	186100	0
5	20231117	183500	1244073800	186100	186100	186100	186100	0
6	20231117	183400	1244073800	186100	186100	186100	186100	0
7	20231117	183300	1244073800	186100	186100	186100	186100	0
8	20231117	183200	1244073800	186100	186100	186100	186100	0
9	20231117	183100	1244073800	186100	186100	186100	186100	0
10	20231117	183000	1244073800	186100	186100	186100	186100	0
11	20231117	182900	1244073800	186100	186100	186100	186100	0
12	20231117	182800	1244073800	186100	186100	186100	186100	0
13	20231117	182700	1244073800	186100	186100	186100	186100	0
14	20231117	182600	1244073800	186100	186100	186100	186100	0
15	20231117	182500	1244073800	186100	186100	186100	186100	0
16	20231117	182400	1244073800	186100	186100	186100	186100	0
17	20231117	182300	1244073800	186100	186100	186100	186100	0
18	20231117	182200	1244073800	186100	186100	186100	186100	0
19	20231117	182100	1244073800	186100	186100	186100	186100	0
20	20231117	182000	1244073800	186100	186100	186100	186100	0
21	20231117	181900	1244073800	186100	186100	186100	186100	0
22	20231117	181800	1244073800	186100	186100	186100	186100	0
23	20231117	181700	1244073800	186100	186100	186100	186100	0
24	20231117	181600	1244073800	186100	186100	186100	186100	0
25	20231117	181500	1244073800	186100	186100	186100	186100	0
26	20231117	181400	1244073800	186100	186100	186100	186100	0
27	20231117	181300	1244073800	186100	186100	186100	186100	0
28	20231117	181200	1244073800	186100	186100	186100	186100	0
29	20231117	181100	1244073800	186100	186100	186100	186100	0
30	20231117	181000	1244073800	186100	186100	186100	186100	0
31	20231117	180900	1244073800	186100	186100	186100	186100	0
32	20231117	180800	1244073800	186100	186100	186100	186100	135
33	20231117	180700	1244073800	186100	186100	186100	186100	0
34	20231117	180600	1244073800	186100	186100	186100	186100	0
35	20231117	180500	1244073800	186100	186100	186100	186100	0
36	20231117	180400	1244073800	186100	186100	186100	186100	0
37	20231117	180300	1244073800	186100	186100	186100	186100	0
38	20231117	180200	1244073800	186100	186100	186100	186100	0
39	20231117	180100	1244073800	186100	186100	186100	186100	0
40	20231117	180000	1244073800	186100	186100	186100	186100	0
41	20231117	175900	1244073800	186100	186100	186100	186100	0
42	20231117	175800	1244073800	186100	186100	186100	186100	0
43	20231117	175700	1244073800	186100	186100	186100	186100	0
44	20231117	175600	1244073800	186100	186100	186100	186100	0
45	20231117	175500	1244073800	186100	186100	186100	186100	0
46	20231117	175400	1244073800	186100	186100	186100	186100	0
47	20231117	175300	1244073800	186100	186100	186100	186100	0
48	20231117	175200	1244073800	186100	186100	186100	186100	0
49	20231117	175100	1244073800	186100	186100	186100	186100	0
50	20231117	175000	1244073800	186100	186100	186100	186100	0
51	20231117	174900	1244073800	186100	186100	186100	186100	0
52	20231117	174800	1244073800	186100	186100	186100	186100	0
53	20231117	174700	1244073800	186100	186100	186100	186100	0
54	20231117	174600	1244073800	186100	186100	186100	186100	0
55	20231117	174500	1244073800	186100	186100	186100	186100	0
56	20231117	174400	1244073800	186100	186100	186100	186100	0
57	20231117	174300	1244073800	186100	186100	186100	186100	0
58	20231117	174200	1244073800	186100	186100	186100	186100	0
59	20231117	174100	1244073800	186100	186100	186100	186100	0
60	20231117	174000	1244073800	186100	186100	186100	186100	0
61	20231117	173900	1244073800	186100	186100	186100	186100	0
62	20231117	173800	1244073800	186100	186100	186100	186100	135
63	20231117	173700	1244073800	186100	186100	186100	186100	0
64	20231117	173600	1244073800	186100	186100	186100	186100	0
65	20231117	173500	1244073800	186100	186100	186100	186100	0
66	20231117	173400	1244073800	186100	186100	186100	186100	0
67	20231117	173300	1244073800	186100	186100	186100	186100	0
68	20231117	173200	1244073800	186100	186100	186100	186100	0
69	20231117	173100	1244073800	186100	186100	186100	186100	0
70	20231117	173000	1244073800	186100	186100	186100	186100	0
71	20231117	172900	1244073800	186100	186100	186100	186100	0
72	20231117	172800	1244073800	186100	186100	186100	186100	0
73	20231117	172700	1244073800	186100	186100	186100	186100	0
74	20231117	172600	1244073800	186100	186100	186100	186100	0
75	20231117	172500	1244073800	186100	186100	186100	186100	0
76	20231117	172400	1244073800	186100	186100	186100	186100	0
77	20231117	172300	1244073800	186100	186100	186100	186100	0
78	20231117	172200	1244073800	186100	186100	186100	186100	0
79	20231117	172100	1244073800	186100	186100	186100	186100	0
80	20231117	172000	1244073800	186100	186100	186100	186100	0
81	20231117	171900	1244073800	186100	186100	186100	186100	0
82	20231117	171800	1244073800	186100	186100	186100	186100	0
83	20231117	171700	1244073800	186100	186100	186100	186100	0
84	20231117	171600	1244073800	186100	186100	186100	186100	0
85	20231117	171500	1244073800	186100	186100	186100	186100	0
86	20231117	171400	1244073800	186100	186100	186100	186100	0
87	20231117	171300	1244073800	186100	186100	186100	186100	0
88	20231117	171200	1244073800	186100	186100	186100	186100	0
89	20231117	171100	1244073800	186100	186100	186100	186100	0
90	20231117	171000	1244073800	186100	186100	186100	186100	0
91	20231117	170900	1244073800	186100	186100	186100	186100	0
92	20231117	170800	1244073800	186100	186100	186100	186100	135
93	20231117	170700	1244073800	186100	186100	186100	186100	0
94	20231117	170600	1244073800	186100	186100	186100	186100	0
95	20231117	170500	1244073800	186100	186100	186100	186100	0
96	20231117	170400	1244073800	186100	186100	186100	186100	0
97	20231117	170300	1244073800	186100	186100	186100	186100	0
98	20231117	170200	1244073800	186100	186100	186100	186100	0
99	20231117	170100	1244073800	186100	186100	186100	186100	0
100	20231117	170000	1244073800	186100	186100	186100	186100	0
101	20231117	165900	1244073800	186100	186100	186100	186100	0
102	20231117	165800	1244073800	186100	186100	186100	186100	0
103	20231117	165700	1244073800	186100	186100	186100	186100	0
104	20231117	165600	1244073800	186100	186100	186100	186100	0
105	20231117	165500	1244073800	186100	186100	186100	186100	0
106	20231117	165400	1244073800	186100	186100	186100	186100	0
107	20231117	165300	1244073800	186100	186100	186100	186100	0
108	20231117	165200	1244073800	186100	186100	186100	186100	0
109	20231117	165100	1244073800	186100	186100	186100	186100	0
110	20231117	165000	1244073800	186100	186100	186100	186100	0
111	20231117	164900	1244073800	186100	186100	186100	186100	0
112	20231117	164800	1244073800	186100	186100	186100	186100	0
113	20231117	164700	1244073800	186100	186100	186100	186100	0
114	20231117	164600	1244073800	186100	186100	186100	186100	0
115	20231117	164500	1244073800	186100	186100	186100	186100	0
116	20231117	164400	1244073800	186100	186100	186100	186100	0
117	20231117	164300	1244073800	186100	186100	186100	186100	0
118	20231117	164200	1244073800	186100	186100	186100	186100	0
119	20231117	164100	1244073800	186100	186100	186100	186100	0
120	20231117	164000	1244073800	186100	186100	186100	186100	0
121	20231117	163900	1244073800	186100	186100	186100	186100	0
122	20231117	163800	1244073800	186100	186100	186100	186100	135
123	20231117	163700	1244073800	186100	186100	186100	186100	0
124	20231117	163600	1244073800	186100	186100	186100	186100	0
125	20231117	163500	1244073800	186100	186100	186100	186100	0
126	20231117	163400	1244073800	186100	186100	186100	186100	0
127	20231117	163300	1244073800	186100	186100	186100	186100	0
128	20231117	163200	1244073800	186100	186100	186100	186100	0
129	20231117	163100	1244073800	186100	186100	186100	186100	0
130	20231117	163000	1244073800	186100	186100	186100	186100	0
131	20231117	162900	1244073800	186100	186100	186100	186100	0
132	20231117	162800	1244073800	186100	186100	186100	186100	0
133	20231117	162700	1244073800	186100	186100	186100	186100	0
134	20231117	162600	1244073800	186100	186100	186100	186100	0
135	20231117	162500	1244073800	186100	186100	186100	186100	0
136	20231117	162400	1244073800	186100	186100	186100	186100	0
137	20231117	162300	1244073800	186100	186100	186100	186100	0
138	20231117	162200	1244073800	186100	186100	186100	186100	0
139	20231117	162100	1244073800	186100	186100	186100	186100	0
140	20231117	162000	1244073800	186100	186100	186100	186100	0
141	20231117	161900	1244073800	186100	186100	186100	186100	0
142	20231117	161800	1244073800	186100	186100	186100	186100	0
143	20231117	161700	1244073800	186100	186100	186100	186100	0
144	20231117	161600	1244073800	186100	186100	186100	186100	0
145	20231117	161500	1244073800	186100	186100	186100	186100	0
146	20231117	161400	1244073800	186100	186100	186100	186100	0
147	20231117	161300	1244073800	186100	186100	186100	186100	0
148	20231117	161200	1244073800	186100	186100	186100	186100	0
149	20231117	161100	1244073800	186100	186100	186100	186100	0
150	20231117	161000	1244073800	186100	186100	186100	186100	0
151	20231117	160900	1244073800	186100	186100	186100	186100	0
152	20231117	160800	1244073800	186100	186100	186100	186100	135
153	20231117	160700	1244073800	186100	186100	186100	186100	0
154	20231117	160600	1244073800	186100	186100	186100	186100	0
155	20231117	160500	1244073800	186100	186100	186100	186100	0
156	20231117	160400	1244073800	186100	186100	186100	186100	0
157	20231117	160300	1244073800	186100	186100	186100	186100	0
158	20231117	160200	1244073800	186100	186100	186100	186100	0
159	20231117	160100	1244073800	186100	186100	186100	186100	0
160	20231117	160000	1244073800	186100	186100	186100	186100	0
161	20231117	155900	1244073800	186100	186100	186100	186100	0
162	20231117	155800	1244073800	186100	186100	186100	186100	0
163	20231117	155700	1244073800	186100	186100	186100	186100	0
164	20231117	155600	1244073800	186100	186100	186100	186100	0
165	20231117	155500	1244073800	186100	186100	186100	186100	0
166	20231117	155400	1244073800	186100	186100	186100	186100	0
167	20231117	155300	1244073800	186100	186100	186100	186100	0
168	20231117	155200	1244073800	186100	186100	186100	186100	0
169	20231117	155100	1244073800	186100	186100	186100	186100	0
170	20231117	155000	1244073800	186100	186100	186100	186100	0
171	20231117	154900	1244073800	186100	186100	186100	186100	0
172	20231117	154800	1244073800	186100	186100	186100	186100	0
173	20231117	154700	1244073800	186100	186100	186100	186100	0
174	20231117	154600	1244073800	186100	186100	186100	186100	0
175	20231117	154500	1244073800	186100	186100	186100	186100	0
176	20231117	154400	1244073800	186100	186100	186100	186100	0
177	20231117	154300	1244073800	186100	186100	186100	186100	0
178	20231117	154200	1244073800	186100	186100	186100	186100	0
179	20231117	154100	1244073800	186100	186100	186100	186100	0
180	20231117	154000	1244073800	186100	186100	186100	186100	0
181	20231117	153900	1244073800	186100	186100	186100	186100	0
182	20231117	153800	1244073800	186100	186100	186100	186100	135
183	20231117	153700	1244073800	186100	186100	186100	186100	0
184	20231117	153600	1244073800	186100	186100	186100	186100	0
185	20231117	153500	1244073800	186100	186100	186100	186100	0
186	20231117	153400	1244073800	186100	186100	186100	186100	0
187	20231117	153300	1244073800	186100	186100	186100	186100	0
188	20231117	153200	1244073800	186100	186100	186100	186100	0
189	20231117	153100	1244073800	186100	186100	186100	186100	0
190	20231117	153000	1244073800	186100	186100	186100	186100	135
191	20231117	152900	1218950300	186000	186000	186000	186000	0
192	20231117	152800	1218950300	186000	186000	186000	186000	0
193	20231117	152700	1218950300	186000	186000	186000	186000	0
194	20231117	152600	1218950300	186000	186000	186000	186000	0
195	20231117	152500	1218950300	186000	186000	186000	186000	0
196	20231117	152400	1218950300	186000	186000	186000	186000	0
197	20231117	152300	1218950300	186000	186000	186000	186000	0
198	20231117	152200	1218950300	186000	186000	186000	186000	0
199	20231117	152100	1218950300	186000	186000	186000	186000	0
200	20231117	152000	1218950300	186000	186000	186000	186000	0
201	20231117	151900	1218950300	186000	187500	187500	185800	23
202	20231117	151800	1214655300	187500	185600	187500	185500	97
203	20231117	151700	1196575200	185600	185700	185700	185600	20
204	20231117	151600	1192862700	185700	185800	185800	185700	10
205	20231117	151500	1191005500	185800	185900	185900	185600	80
206	20231117	151400	1176150000	185800	185700	185800	185700	32
207	20231117	151300	1170204900	185800	186100	186100	185800	10
208	20231117	151200	1168345800	186100	186100	186100	186100	2
209	20231117	151100	1167973600	186000	186200	186200	186000	5
210	20231117	151000	1167043200	186100	185900	186200	185900	9
211	20231117	150900	1165367900	185800	185900	186000	185800	27
212	20231117	150800	1160348100	185900	185900	185900	185900	2
213	20231117	150700	1159976300	185900	185800	185900	185600	32
214	20231117	150600	1154032400	185600	185700	185700	185600	4
215	20231117	150500	1153289700	185700	185900	185900	185700	5
216	20231117	150400	1152360600	185800	185900	185900	185800	4
217	20231117	150300	1151617300	185800	185600	185900	185600	19
218	20231117	150200	1148086100	185800	185900	185900	185700	10
219	20231117	150100	1146228000	185500	185600	185900	185500	20
220	20231117	150000	1142516200	185600	186000	186200	185600	67
221	20231117	145900	1130054400	186000	186000	186100	186000	38
222	20231117	145800	1122985000	186000	186100	186100	186000	11
223	20231117	145700	1120938600	186200	186100	186200	186000	10
224	20231117	145600	1119077100	186000	186100	186100	186000	35
225	20231117	145500	1112565500	186100	186200	186200	186100	8
226	20231117	145400	1111076500	186100	186200	186200	186100	16
227	20231117	145300	1108098000	186100	186200	186200	186100	23
228	20231117	145200	1103816400	186300	186200	186300	186200	8
229	20231117	145100	1102326500	186500	186200	186500	186200	26
230	20231117	145000	1097482400	186200	186200	186300	186200	11
231	20231117	144900	1095433700	186200	186400	186500	186200	17
232	20231117	144800	1092266400	186400	186300	186400	186200	10
233	20231117	144700	1090402900	186200	186200	186300	186200	17
234	20231117	144600	1087237000	186300	186300	186400	186200	14
235	20231117	144500	1084628900	186300	186500	186500	186300	32
236	20231117	144400	1078663700	186300	186300	186500	186300	17
237	20231117	144300	1075494600	186500	186500	186500	186300	21
238	20231117	144200	1071580500	186500	186300	186600	186300	18
239	20231117	144100	1068223900	186300	186300	186500	186300	19
240	20231117	144000	1064682200	186600	186600	186700	186300	32
241	20231117	143900	1058718400	186600	186400	186600	186300	21
242	20231117	143800	1054803800	186300	186400	186400	186300	16
243	20231117	143700	1051822200	186400	186500	186500	186400	12
244	20231117	143600	1049584600	186400	186400	186400	186300	37
245	20231117	143500	1042689100	186300	186400	186400	186300	15
246	20231117	143400	1039893600	186500	186400	186600	186400	12
247	20231117	143300	1037655900	186400	186300	186500	186300	12
248	20231117	143200	1035419000	186400	186600	186600	186300	10
249	20231117	143100	1033554000	186300	186600	186600	186300	13
250	20231117	143000	1031128600	186600	186300	186700	186200	14
251	20231117	142900	1028518300	186300	186400	186400	186300	19
252	20231117	142800	1024977500	186400	186300	186400	186300	7
253	20231117	142700	1023673100	186600	186500	186600	186400	61
254	20231117	142600	1012297200	186500	186700	186700	186500	29
255	20231117	142500	1006885400	186700	186800	186800	186700	18
256	20231117	142400	1003524200	186800	186800	186900	186700	14
257	20231117	142300	1000909000	186800	186800	186900	186800	13
258	20231117	142200	998480300	186900	186900	186900	186800	22
259	20231117	142100	994369100	186800	186800	187000	186800	16
260	20231117	142000	991378800	186800	187000	187000	186800	21
261	20231117	141900	987454100	187000	187000	187100	187000	22
262	20231117	141800	983339000	187400	187400	187500	187000	8
263	20231117	141700	981839900	187400	187500	187700	187400	9
264	20231117	141600	980151700	187500	187800	187900	187500	35
265	20231117	141500	973578500	187800	187800	188000	187800	11
266	20231117	141400	971511700	187900	187900	187900	187800	6
267	20231117	141300	970384500	188100	188000	188100	188000	12
268	20231117	141200	968128000	187900	188000	188000	187900	13
269	20231117	141100	965684600	188000	188000	188100	188000	7
270	20231117	141000	964368200	188000	188000	188200	188000	16
271	20231117	140900	961358300	188000	188000	188200	188000	16
272	20231117	140800	958349400	188100	188200	188200	188100	9
273	20231117	140700	956655700	188200	188000	188200	187900	24
274	20231117	140600	952143100	188000	188000	188100	187900	15
275	20231117	140500	949322300	188000	188100	188200	188000	12
276	20231117	140400	947065100	188300	188300	188300	188000	5
277	20231117	140300	946123900	188300	188200	188500	188000	9
278	20231117	140200	944429400	188400	188300	188400	188300	9
279	20231117	140100	942734000	188300	188000	188300	188000	14
280	20231117	140000	940099300	188000	188200	188300	188000	8
281	20231117	135900	938593900	188200	188200	188200	188200	6
282	20231117	135800	937464700	188200	188000	188200	187800	17
283	20231117	135700	934268300	188000	188000	188100	188000	14
284	20231117	135600	931636000	188000	188000	188000	188000	9
285	20231117	135500	929944000	187800	187800	188200	187800	12
286	20231117	135400	927688300	187800	187900	187900	187800	11
287	20231117	135300	925621700	187900	188000	188000	187900	14
288	20231117	135200	922990200	187800	187800	187900	187800	13
289	20231117	135100	920548500	188000	187800	188100	187800	8
290	20231117	135000	919044600	187900	187900	188000	187900	10
291	20231117	134900	917165300	187800	188000	188100	187800	8
292	20231117	134800	915661400	187900	187800	188100	187800	16
293	20231117	134700	912655200	188000	187800	188000	187800	12
294	20231117	134600	910399900	187800	187900	188100	187800	14
295	20231117	134500	907768900	187900	187900	188100	187900	12
296	20231117	134400	905512800	187900	187900	188000	187900	9
297	20231117	134300	903821100	188300	188300	188300	187900	14
298	20231117	134200	901186400	188300	188000	188300	188000	8
299	20231117	134100	899680600	188000	188400	188400	188000	7
300	20231117	134000	898362400	188200	188100	188300	188100	17
301	20231117	133900	895162900	188100	187900	188100	187900	17
302	20231117	133800	891966700	187900	187500	187900	187400	9
303	20231117	133700	890277200	187800	187700	187800	187500	10
304	20231117	133600	888400500	187500	187500	187800	187500	19
305	20231117	133500	884833700	187500	187600	187800	187500	14
306	20231117	133400	882206600	187500	187600	187800	187500	14
307	20231117	133300	879579100	187500	187300	187500	187300	17
308	20231117	133200	876392500	187300	187500	187500	187300	5
309	20231117	133100	875455800	187500	187300	187500	187300	8
310	20231117	133000	873956400	187300	187600	187700	187300	10
311	20231117	132900	872081100	187400	187600	187600	187400	5
312	20231117	132800	871143300	187200	187400	187500	187200	16
313	20231117	132700	868146100	187600	187200	187700	187200	9
314	20231117	132600	866458500	187400	187300	187400	187000	15
315	20231117	132500	863650700	187200	187200	187200	187200	9
316	20231117	132400	861965900	187300	187400	187400	187300	8
317	20231117	132300	860466800	187300	187000	187300	186800	9
318	20231117	132200	858783600	186900	187000	187100	186900	12
319	20231117	132100	856539000	187100	187100	187100	186900	7
320	20231117	132000	855229700	187100	187200	187200	186900	12
321	20231117	131900	852985400	187200	187000	187200	187000	14
322	20231117	131800	850365700	186900	186900	187100	186800	7
323	20231117	131700	849056900	186800	187000	187000	186700	18
324	20231117	131600	845693400	187100	187100	187100	186900	13
325	20231117	131500	843261800	187000	187000	187200	187000	15
326	20231117	131400	840455000	187100	187000	187100	186900	8
327	20231117	131300	838958800	187000	187200	187300	186900	8
328	20231117	131200	837461600	187200	187000	187200	187000	16
329	20231117	131100	834468100	187100	187000	187300	187000	11
330	20231117	131000	832409900	187100	187200	187300	187100	11
331	20231117	130900	830350700	187300	187600	187600	187200	10
332	20231117	130800	828477700	187600	187300	187600	187200	7
333	20231117	130700	827165200	187400	187400	187600	187300	18
334	20231117	130600	823791900	187300	187300	187500	187200	17
335	20231117	130500	820607200	187600	187300	187600	187300	9
336	20231117	130400	818920600	187600	187400	187700	187400	9
337	20231117	130300	817232500	187400	187300	187400	187200	8
338	20231117	130200	815733800	187800	187300	188000	187300	9
339	20231117	130100	814044500	187300	187600	188000	187300	16
340	20231117	130000	811041900	187700	187100	187700	187100	10
341	20231117	125900	809168000	187600	187300	187600	187300	9
342	20231117	125800	807480400	187500	187200	187500	187200	16
343	20231117	125700	804481400	187200	187200	187200	186900	8
344	20231117	125600	802985100	187200	187000	187200	187000	9
345	20231117	125500	801300900	187200	187000	187200	186900	16
346	20231117	125400	798308300	187100	186800	187100	186800	5
347	20231117	125300	797373400	186800	187000	187000	186800	7
348	20231117	125200	796065000	187000	187200	187300	186800	22
349	20231117	125100	791949000	187100	187100	187100	187000	8
350	20231117	125000	790452500	187100	187400	187400	187100	9
351	20231117	124900	788767700	187100	187000	187700	187000	8
352	20231117	124800	787269300	187600	187300	187600	187300	6
353	20231117	124700	786144600	187300	187200	187300	187000	11
354	20231117	124600	784085700	187300	187200	187600	187200	18
355	20231117	124500	780713300	187300	187500	187600	187300	6
356	20231117	124400	779588800	187500	187300	187500	187300	9
357	20231117	124300	777902100	187300	187200	187500	187200	15
358	20231117	124200	775091500	187100	187100	187200	187100	17
359	20231117	124100	771909500	187100	187100	187100	187000	8
360	20231117	124000	770412800	187100	186900	187100	186900	20
361	20231117	123900	766673100	186900	187000	187300	186900	7
362	20231117	123800	765363000	187100	187100	187100	186900	22
363	20231117	123700	761248400	187100	187200	187200	187000	15
364	20231117	123600	758441900	187200	187100	187200	187000	9
365	20231117	123500	756758000	187300	187100	187400	187100	7
366	20231117	123400	755446800	187100	187600	187600	187000	13
367	20231117	123300	753011700	187100	187100	187200	187100	10
368	20231117	123200	751140200	187100	187100	187800	187100	12
369	20231117	123100	748890400	187000	187800	187800	187000	11
370	20231117	123000	746828900	187000	187200	188100	187000	7
371	20231117	122900	745516200	187200	187200	188200	187200	7
372	20231117	122800	744202800	187200	188700	188700	187000	8
373	20231117	122700	742701200	187000	187200	189000	187000	13
374	20231117	122600	740261100	187900	186900	187900	186900	23
375	20231117	122500	735957900	186700	186700	187000	186700	6
376	20231117	122400	734836800	187000	187000	187100	186900	8
377	20231117	122300	733341000	187000	187000	187200	187000	12
378	20231117	122200	731096000	187000	186700	187100	186700	22
379	20231117	122100	726985400	186800	186800	186800	186800	9
380	20231117	122000	725304200	187100	186900	187100	186800	8
381	20231117	121900	723808200	186900	187000	187100	186900	13
382	20231117	121800	721376800	187200	187000	187200	187000	7
383	20231117	121700	720066800	187000	187000	187200	187000	9
384	20231117	121600	718383200	187300	187200	187400	187000	14
385	20231117	121500	715762500	187300	187100	187300	187100	6
386	20231117	121400	714639400	187100	187000	187400	187000	15
387	20231117	121300	711831300	187000	187500	187500	187000	6
388	20231117	121200	710707800	187000	187100	187600	187000	11
389	20231117	121100	708648400	187100	187600	187700	187100	8
390	20231117	121000	707147800	187000	187200	188000	187000	14
391	20231117	120900	704525600	187200	187200	187200	187200	3
392	20231117	120800	703964000	188000	187200	188000	187100	20
393	20231117	120700	700214900	187200	188200	188200	187200	8
394	20231117	120600	698711600	187200	187200	188300	187200	9
395	20231117	120500	697023500	188200	187100	188200	187100	5
396	20231117	120400	696084700	187400	188300	188400	187400	12
397	20231117	120300	693828800	187500	187700	188400	187500	7
398	20231117	120200	692513100	187700	187500	187700	187100	14
399	20231117	120100	689888000	187400	188200	188200	187100	25
400	20231117	120000	685200200	188200	187800	188200	187800	6
401	20231117	115900	684072200	187800	188000	188500	187800	21
402	20231117	115800	680123600	188000	188600	188600	188000	6
403	20231117	115700	678993800	188100	188200	188200	188100	15
404	20231117	115600	676171300	188200	188200	188400	188100	14
405	20231117	115500	673535700	188200	188300	188500	188200	13
406	20231117	115400	671087500	188500	188700	188700	188300	15
407	20231117	115300	668260600	188400	188600	188600	188400	7
408	20231117	115200	666941200	188600	188700	188700	188400	13
409	20231117	115100	664490100	188700	188500	188700	188500	9
410	20231117	115000	662792400	188500	188700	188700	188500	12
411	20231117	114900	660529000	188500	188500	188700	188500	4
412	20231117	114800	659774800	188700	188600	188700	188600	16
413	20231117	114700	656756400	188500	188600	188800	188500	9
414	20231117	114600	655057900	188600	189000	189000	188600	10
415	20231117	114500	653170000	188900	188500	188900	188500	5
416	20231117	114400	652226600	188600	188600	189000	188600	9
417	20231117	114300	650527400	188600	188800	188800	188600	8
418	20231117	114200	649017400	188900	188700	188900	188500	10
419	20231117	114100	647130600	188700	188600	188800	188500	10
420	20231117	114000	645244000	188700	188600	188700	188600	9
421	20231117	113900	643546200	188600	188600	189000	188600	10
422	20231117	113800	641658700	188600	188900	188900	188600	4
423	20231117	113700	640903400	188600	188700	188800	188600	18
424	20231117	113600	637506700	188700	188600	188700	188600	10
425	20231117	113500	635620200	188900	188700	188900	188600	14
426	20231117	113400	632977500	188700	188700	188700	188700	3
427	20231117	113300	632411400	188900	188800	188900	188700	23
428	20231117	113200	628068800	188900	188800	188900	188800	14
429	20231117	113100	625425300	188800	189100	189100	188800	10
430	20231117	113000	623536100	188800	188900	189100	188800	13
431	20231117	112900	621079000	189000	189000	189000	188900	8
432	20231117	112800	619567100	188900	188900	189000	188900	10
433	20231117	112700	617677800	189000	188800	189000	188800	11
434	20231117	112600	615599600	189200	189200	189200	189200	4
435	20231117	112500	614842800	189200	189300	189300	188800	17
436	20231117	112400	611626900	189200	188900	189200	188800	10
437	20231117	112300	609736300	189200	189000	189200	188800	9
438	20231117	112200	608034700	189100	189100	189200	189100	10
439	20231117	112100	606142900	189100	189100	189100	188700	14
440	20231117	112000	603498300	189200	189200	189300	189200	8
441	20231117	111900	601984400	189100	189100	189200	189100	8
442	20231117	111800	600471300	189100	189100	189100	189000	8
443	20231117	111700	598958800	189100	189000	189100	188900	8
444	20231117	111600	597446300	189000	188800	189000	188800	8
445	20231117	111500	595934900	188900	188800	188900	188800	9
446	20231117	111400	594235000	188800	188700	188900	188700	11
447	20231117	111300	592158000	188800	188700	188800	188700	16
448	20231117	111200	589138000	188600	188600	188600	188600	9
449	20231117	111100	587440600	188800	188600	188800	188600	10
450	20231117	111000	585553500	188600	188700	188700	188600	3
451	20231117	110900	584987600	188700	188400	188800	188400	7
452	20231117	110800	583666700	188600	188500	188600	188500	13
453	20231117	110700	581215500	188600	188700	188700	188600	5
454	20231117	110600	580272100	188700	188600	188700	188600	6
455	20231117	110500	579140100	189000	188900	189000	188500	12
456	20231117	110400	576874900	188500	188400	188900	188400	10
457	20231117	110300	574988900	188500	188500	189100	188500	11
458	20231117	110200	572910600	188500	189300	189300	188500	9
459	20231117	110100	571210700	189300	188800	189300	188700	15
460	20231117	110000	568377700	188800	188500	188800	188500	10
461	20231117	105900	566490900	188500	188500	188900	188500	85
462	20231117	105800	550445300	188300	188300	188300	188300	0
463	20231117	105700	550445300	188300	188600	188700	188300	20
464	20231117	105600	546675700	188800	188500	188800	188500	13
465	20231117	105500	544223000	188400	188700	188700	188400	10
466	20231117	105400	542337600	188400	188500	188500	188400	7
467	20231117	105300	541018400	188400	188600	188700	188400	9
468	20231117	105200	539321400	188500	188200	188500	188200	4
469	20231117	105100	538567700	188600	188500	188600	188300	9
470	20231117	105000	536870900	188200	188600	188700	188200	12
471	20231117	104900	534607800	188200	188400	188500	188200	15
472	20231117	104800	531783100	188600	188600	188600	188600	11
473	20231117	104700	529708500	188600	188400	188700	188400	11
474	20231117	104600	527634000	188300	188600	188600	188300	4
475	20231117	104500	526880400	188600	188500	188600	188500	6
476	20231117	104400	525749200	188500	188700	188700	188400	17
477	20231117	104300	522542600	188500	188500	188500	188500	2
478	20231117	104200	522165600	188400	188300	188400	188300	9
479	20231117	104100	520470200	188300	188300	188300	188300	10
480	20231117	104000	518587200	188200	188300	188600	188200	8
481	20231117	103900	517080100	188300	188200	188500	188200	20
482	20231117	103800	513311600	188100	188200	188200	188000	9
483	20231117	103700	511618400	188100	188000	188100	188000	4
484	20231117	103600	510866100	188000	187700	188000	187700	11
485	20231117	103500	508800400	187700	187700	187700	187700	8
486	20231117	103400	507298800	187600	187900	187900	187600	4
487	20231117	103300	506547800	187900	187800	187900	187800	6
488	20231117	103200	505420800	187800	187100	187800	187100	24
489	20231117	103100	500919400	187000	187200	187200	187000	7
490	20231117	103000	499609500	187400	187300	187400	187300	8
491	20231117	102900	498110700	187300	187300	187300	187300	4
492	20231117	102800	497361500	187400	187400	187400	187400	4
493	20231117	102700	496611900	187200	187100	187200	187100	3
494	20231117	102600	496050400	187100	186900	187100	186900	12
495	20231117	102500	493806600	186900	186800	186900	186800	14
496	20231117	102400	491190600	186800	186700	186800	186700	10
497	20231117	102300	489323300	186600	186700	186700	186600	4
498	20231117	102200	488576700	186700	186700	186700	186600	7
499	20231117	102100	487270000	186800	186700	186800	186700	7
500	20231117	102000	485962700	186500	186500	186500	186500	0
501	20231117	101900	485962700	186500	186500	187000	186500	28
502	20231117	101800	480735800	186500	186500	186600	186500	17
503	20231117	101700	477564100	186400	186600	186600	186400	6
504	20231117	101600	476445300	186600	186500	186600	186500	6
505	20231117	101500	475326100	186500	186200	186500	186200	8
506	20231117	101400	473835700	186300	186600	186600	186300	4
507	20231117	101300	473090200	186600	186200	186600	186200	10
508	20231117	101200	471226500	186300	186200	186300	186200	13
509	20231117	101100	468804800	186200	186200	186200	186200	3
510	20231117	101000	468246200	186600	186100	186700	186100	9
511	20231117	100900	466566900	186000	185500	186700	185500	6
512	20231117	100800	465448600	185200	186800	186800	185200	351
513	20231117	100700	400138800	186800	186800	186900	186700	17
514	20231117	100600	396963200	186900	187000	187000	186900	13
515	20231117	100500	394533100	186900	186900	186900	186900	4
516	20231117	100400	393785500	186900	187000	187100	186900	33
517	20231117	100300	387614100	187200	187000	187200	187000	10
518	20231117	100200	385742300	187200	187100	187200	187000	12
519	20231117	100100	383497200	187100	187000	187100	187000	9
520	20231117	100000	381813800	187000	187000	187300	187000	9
521	20231117	095900	380129500	187000	187000	187000	187000	1
522	20231117	095800	379942500	187500	187300	187500	187000	35
523	20231117	095700	373386500	187300	187300	187300	187000	16
524	20231117	095600	370392500	187300	187300	187300	187300	0
525	20231117	095500	370392500	187300	187200	187300	187200	8
526	20231117	095400	368894800	187000	186500	187000	186500	10
527	20231117	095300	367028000	186400	186400	186400	186400	4
528	20231117	095200	366282400	186300	186400	186500	186300	14
529	20231117	095100	363672600	186400	186200	186400	186200	13
530	20231117	095000	361250900	186300	186200	186300	186200	28
531	20231117	094900	356035600	186200	186200	186200	186100	9
532	20231117	094800	354360500	186500	186600	186600	186500	25
533	20231117	094700	349697900	186600	186500	186600	186500	3
534	20231117	094600	349138300	186600	186600	186700	186400	50
535	20231117	094500	339808900	186600	186900	186900	186600	31
536	20231117	094400	334018300	186900	187000	187000	186900	23
537	20231117	094300	329717600	187000	187100	187100	187000	11
538	20231117	094200	327659600	187200	187100	187200	187000	8
539	20231117	094100	326162500	187000	187500	187500	186700	223
540	20231117	094000	284448000	187600	187600	187600	187600	26
541	20231117	093900	279570400	187700	187900	187900	187700	13
542	20231117	093800	277129900	187800	187800	187900	187800	5
543	20231117	093700	276190800	187900	187900	187900	187900	4
544	20231117	093600	275439200	187800	187900	187900	187700	13
545	20231117	093500	272997300	188000	187900	188000	187800	7
546	20231117	093400	271682300	187800	187700	187800	187700	58
547	20231117	093300	260790200	187600	188300	188300	187600	85
548	20231117	093200	244803400	188400	188300	188500	188300	17
549	20231117	093100	241600400	188300	188200	188300	188200	4
550	20231117	093000	240847500	188200	188800	188800	188200	68
551	20231117	092900	228019300	188800	188700	188800	188700	7
552	20231117	092800	226697900	188700	189300	189300	188700	80
553	20231117	092700	211577800	189300	189500	189500	189300	52
554	20231117	092600	201729800	189500	189500	189500	189500	9
555	20231117	092500	200024300	189500	189500	189500	189500	5
556	20231117	092400	199076800	189400	189100	189500	189100	8
557	20231117	092300	197561800	189500	188000	189500	188000	38
558	20231117	092200	190392900	187500	189600	189600	187200	229
559	20231117	092100	147139900	189600	190100	190100	189600	73
560	20231117	092000	133279400	190000	190400	190400	190000	37
561	20231117	091900	126239600	190600	190600	190600	190600	2
562	20231117	091800	125858400	190600	190500	190600	190500	3
563	20231117	091700	125286800	190400	190400	190400	190400	2
564	20231117	091600	124906000	190400	190500	190600	190300	18
565	20231117	091500	121476900	190600	190600	190600	190600	1
566	20231117	091400	121286300	190600	190600	190600	190600	2
567	20231117	091300	120905100	190600	190600	190600	190600	2
568	20231117	091200	120523900	190600	190000	190600	189600	16
569	20231117	091100	117483600	189500	189300	189500	189300	6
570	20231117	091000	116347600	189200	190100	190100	189200	22
571	20231117	090900	112172200	190100	190100	190100	190100	15
572	20231117	090800	109320700	190100	190700	190700	190000	65
573	20231117	090700	96953500	190700	190700	190700	190700	27
574	20231117	090600	91804600	190700	190700	190700	190700	2
575	20231117	090500	91423200	190600	190600	190600	190600	1
576	20231117	090400	91232600	190500	191100	191100	190500	70
577	20231117	090300	77871500	191100	191500	191500	191100	24
578	20231117	090200	73279400	191500	191500	191500	191500	93
579	20231117	090100	55469900	190400	191500	191500	190400	52
580	20231117	090000	45533000	191600	192700	192700	191600	237