KissMeData/004690/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184200	1014456600	95300	95300	95300	95300	86
3	20231117	184100	1014456600	95300	95300	95300	95300	0
4	20231117	184000	1014456600	95300	95300	95300	95300	0
5	20231117	183900	1014456600	95300	95300	95300	95300	0
6	20231117	183800	1014456600	95300	95300	95300	95300	0
7	20231117	183700	1014456600	95300	95300	95300	95300	0
8	20231117	183600	1014456600	95300	95300	95300	95300	0
9	20231117	183500	1014456600	95300	95300	95300	95300	0
10	20231117	183400	1014456600	95300	95300	95300	95300	0
11	20231117	183300	1014456600	95300	95300	95300	95300	0
12	20231117	183200	1014456600	95300	95300	95300	95300	0
13	20231117	183100	1014456600	95300	95300	95300	95300	0
14	20231117	183000	1014456600	95300	95300	95300	95300	0
15	20231117	182900	1014456600	95300	95300	95300	95300	0
16	20231117	182800	1014456600	95300	95300	95300	95300	0
17	20231117	182700	1014456600	95300	95300	95300	95300	0
18	20231117	182600	1014456600	95300	95300	95300	95300	0
19	20231117	182500	1014456600	95300	95300	95300	95300	0
20	20231117	182400	1014456600	95300	95300	95300	95300	0
21	20231117	182300	1014456600	95300	95300	95300	95300	0
22	20231117	182200	1014456600	95300	95300	95300	95300	0
23	20231117	182100	1014456600	95300	95300	95300	95300	0
24	20231117	182000	1014456600	95300	95300	95300	95300	0
25	20231117	181900	1014456600	95300	95300	95300	95300	0
26	20231117	181800	1014456600	95300	95300	95300	95300	0
27	20231117	181700	1014456600	95300	95300	95300	95300	0
28	20231117	181600	1014456600	95300	95300	95300	95300	0
29	20231117	181500	1014456600	95300	95300	95300	95300	0
30	20231117	181400	1014456600	95300	95300	95300	95300	0
31	20231117	181300	1014456600	95300	95300	95300	95300	0
32	20231117	181200	1014456600	95300	95300	95300	95300	86
33	20231117	181100	1014456600	95300	95300	95300	95300	0
34	20231117	181000	1014456600	95300	95300	95300	95300	0
35	20231117	180900	1014456600	95300	95300	95300	95300	0
36	20231117	180800	1014456600	95300	95300	95300	95300	0
37	20231117	180700	1014456600	95300	95300	95300	95300	0
38	20231117	180600	1014456600	95300	95300	95300	95300	0
39	20231117	180500	1014456600	95300	95300	95300	95300	0
40	20231117	180400	1014456600	95300	95300	95300	95300	0
41	20231117	180300	1014456600	95300	95300	95300	95300	0
42	20231117	180200	1014456600	95300	95300	95300	95300	0
43	20231117	180100	1014456600	95300	95300	95300	95300	0
44	20231117	180000	1014456600	95300	95300	95300	95300	0
45	20231117	175900	1014456600	95300	95300	95300	95300	0
46	20231117	175800	1014456600	95300	95300	95300	95300	0
47	20231117	175700	1014456600	95300	95300	95300	95300	0
48	20231117	175600	1014456600	95300	95300	95300	95300	0
49	20231117	175500	1014456600	95300	95300	95300	95300	0
50	20231117	175400	1014456600	95300	95300	95300	95300	0
51	20231117	175300	1014456600	95300	95300	95300	95300	0
52	20231117	175200	1014456600	95300	95300	95300	95300	0
53	20231117	175100	1014456600	95300	95300	95300	95300	0
54	20231117	175000	1014456600	95300	95300	95300	95300	0
55	20231117	174900	1014456600	95300	95300	95300	95300	0
56	20231117	174800	1014456600	95300	95300	95300	95300	0
57	20231117	174700	1014456600	95300	95300	95300	95300	0
58	20231117	174600	1014456600	95300	95300	95300	95300	0
59	20231117	174500	1014456600	95300	95300	95300	95300	0
60	20231117	174400	1014456600	95300	95300	95300	95300	0
61	20231117	174300	1014456600	95300	95300	95300	95300	0
62	20231117	174200	1014456600	95300	95300	95300	95300	86
63	20231117	174100	1014456600	95300	95300	95300	95300	0
64	20231117	174000	1014456600	95300	95300	95300	95300	0
65	20231117	173900	1014456600	95300	95300	95300	95300	0
66	20231117	173800	1014456600	95300	95300	95300	95300	0
67	20231117	173700	1014456600	95300	95300	95300	95300	0
68	20231117	173600	1014456600	95300	95300	95300	95300	0
69	20231117	173500	1014456600	95300	95300	95300	95300	0
70	20231117	173400	1014456600	95300	95300	95300	95300	0
71	20231117	173300	1014456600	95300	95300	95300	95300	0
72	20231117	173200	1014456600	95300	95300	95300	95300	0
73	20231117	173100	1014456600	95300	95300	95300	95300	0
74	20231117	173000	1014456600	95300	95300	95300	95300	0
75	20231117	172900	1014456600	95300	95300	95300	95300	0
76	20231117	172800	1014456600	95300	95300	95300	95300	0
77	20231117	172700	1014456600	95300	95300	95300	95300	0
78	20231117	172600	1014456600	95300	95300	95300	95300	0
79	20231117	172500	1014456600	95300	95300	95300	95300	0
80	20231117	172400	1014456600	95300	95300	95300	95300	0
81	20231117	172300	1014456600	95300	95300	95300	95300	0
82	20231117	172200	1014456600	95300	95300	95300	95300	0
83	20231117	172100	1014456600	95300	95300	95300	95300	0
84	20231117	172000	1014456600	95300	95300	95300	95300	0
85	20231117	171900	1014456600	95300	95300	95300	95300	0
86	20231117	171800	1014456600	95300	95300	95300	95300	0
87	20231117	171700	1014456600	95300	95300	95300	95300	0
88	20231117	171600	1014456600	95300	95300	95300	95300	0
89	20231117	171500	1014456600	95300	95300	95300	95300	0
90	20231117	171400	1014456600	95300	95300	95300	95300	0
91	20231117	171300	1014456600	95300	95300	95300	95300	0
92	20231117	171200	1014456600	95300	95300	95300	95300	86
93	20231117	171100	1014456600	95300	95300	95300	95300	0
94	20231117	171000	1014456600	95300	95300	95300	95300	0
95	20231117	170900	1014456600	95300	95300	95300	95300	0
96	20231117	170800	1014456600	95300	95300	95300	95300	0
97	20231117	170700	1014456600	95300	95300	95300	95300	0
98	20231117	170600	1014456600	95300	95300	95300	95300	0
99	20231117	170500	1014456600	95300	95300	95300	95300	0
100	20231117	170400	1014456600	95300	95300	95300	95300	0
101	20231117	170300	1014456600	95300	95300	95300	95300	0
102	20231117	170200	1014456600	95300	95300	95300	95300	0
103	20231117	170100	1014456600	95300	95300	95300	95300	0
104	20231117	170000	1014456600	95300	95300	95300	95300	0
105	20231117	165900	1014456600	95300	95300	95300	95300	0
106	20231117	165800	1014456600	95300	95300	95300	95300	0
107	20231117	165700	1014456600	95300	95300	95300	95300	0
108	20231117	165600	1014456600	95300	95300	95300	95300	0
109	20231117	165500	1014456600	95300	95300	95300	95300	0
110	20231117	165400	1014456600	95300	95300	95300	95300	0
111	20231117	165300	1014456600	95300	95300	95300	95300	0
112	20231117	165200	1014456600	95300	95300	95300	95300	0
113	20231117	165100	1014456600	95300	95300	95300	95300	0
114	20231117	165000	1014456600	95300	95300	95300	95300	0
115	20231117	164900	1014456600	95300	95300	95300	95300	0
116	20231117	164800	1014456600	95300	95300	95300	95300	0
117	20231117	164700	1014456600	95300	95300	95300	95300	0
118	20231117	164600	1014456600	95300	95300	95300	95300	0
119	20231117	164500	1014456600	95300	95300	95300	95300	0
120	20231117	164400	1014456600	95300	95300	95300	95300	0
121	20231117	164300	1014456600	95300	95300	95300	95300	0
122	20231117	164200	1014456600	95300	95300	95300	95300	86
123	20231117	164100	1014456600	95300	95300	95300	95300	0
124	20231117	164000	1014456600	95300	95300	95300	95300	0
125	20231117	163900	1014456600	95300	95300	95300	95300	0
126	20231117	163800	1014456600	95300	95300	95300	95300	0
127	20231117	163700	1014456600	95300	95300	95300	95300	0
128	20231117	163600	1014456600	95300	95300	95300	95300	0
129	20231117	163500	1014456600	95300	95300	95300	95300	0
130	20231117	163400	1014456600	95300	95300	95300	95300	0
131	20231117	163300	1014456600	95300	95300	95300	95300	0
132	20231117	163200	1014456600	95300	95300	95300	95300	0
133	20231117	163100	1014456600	95300	95300	95300	95300	0
134	20231117	163000	1014456600	95300	95300	95300	95300	0
135	20231117	162900	1014456600	95300	95300	95300	95300	0
136	20231117	162800	1014456600	95300	95300	95300	95300	0
137	20231117	162700	1014456600	95300	95300	95300	95300	0
138	20231117	162600	1014456600	95300	95300	95300	95300	0
139	20231117	162500	1014456600	95300	95300	95300	95300	0
140	20231117	162400	1014456600	95300	95300	95300	95300	0
141	20231117	162300	1014456600	95300	95300	95300	95300	0
142	20231117	162200	1014456600	95300	95300	95300	95300	0
143	20231117	162100	1014456600	95300	95300	95300	95300	0
144	20231117	162000	1014456600	95300	95300	95300	95300	0
145	20231117	161900	1014456600	95300	95300	95300	95300	0
146	20231117	161800	1014456600	95300	95300	95300	95300	0
147	20231117	161700	1014456600	95300	95300	95300	95300	0
148	20231117	161600	1014456600	95300	95300	95300	95300	0
149	20231117	161500	1014456600	95300	95300	95300	95300	0
150	20231117	161400	1014456600	95300	95300	95300	95300	0
151	20231117	161300	1014456600	95300	95300	95300	95300	0
152	20231117	161200	1014456600	95300	95300	95300	95300	86
153	20231117	161100	1014456600	95300	95300	95300	95300	0
154	20231117	161000	1014456600	95300	95300	95300	95300	0
155	20231117	160900	1014456600	95300	95300	95300	95300	0
156	20231117	160800	1014456600	95300	95300	95300	95300	0
157	20231117	160700	1014456600	95300	95300	95300	95300	0
158	20231117	160600	1014456600	95300	95300	95300	95300	0
159	20231117	160500	1014456600	95300	95300	95300	95300	0
160	20231117	160400	1014456600	95300	95300	95300	95300	0
161	20231117	160300	1014456600	95300	95300	95300	95300	0
162	20231117	160200	1014456600	95300	95300	95300	95300	0
163	20231117	160100	1014456600	95300	95300	95300	95300	0
164	20231117	160000	1014456600	95300	95300	95300	95300	0
165	20231117	155900	1014456600	95300	95300	95300	95300	0
166	20231117	155800	1014456600	95300	95300	95300	95300	0
167	20231117	155700	1014456600	95300	95300	95300	95300	0
168	20231117	155600	1014456600	95300	95300	95300	95300	0
169	20231117	155500	1014456600	95300	95300	95300	95300	0
170	20231117	155400	1014456600	95300	95300	95300	95300	0
171	20231117	155300	1014456600	95300	95300	95300	95300	0
172	20231117	155200	1014456600	95300	95300	95300	95300	0
173	20231117	155100	1014456600	95300	95300	95300	95300	0
174	20231117	155000	1014456600	95300	95300	95300	95300	0
175	20231117	154900	1014456600	95300	95300	95300	95300	0
176	20231117	154800	1014456600	95300	95300	95300	95300	0
177	20231117	154700	1014456600	95300	95300	95300	95300	0
178	20231117	154600	1014456600	95300	95300	95300	95300	0
179	20231117	154500	1014456600	95300	95300	95300	95300	0
180	20231117	154400	1014456600	95300	95300	95300	95300	0
181	20231117	154300	1014456600	95300	95300	95300	95300	0
182	20231117	154200	1014456600	95300	95300	95300	95300	86
183	20231117	154100	1014456600	95300	95300	95300	95300	0
184	20231117	154000	1014456600	95300	95300	95300	95300	0
185	20231117	153900	1014456600	95300	95300	95300	95300	0
186	20231117	153800	1014456600	95300	95300	95300	95300	0
187	20231117	153700	1014456600	95300	95300	95300	95300	0
188	20231117	153600	1014456600	95300	95300	95300	95300	0
189	20231117	153500	1014456600	95300	95300	95300	95300	0
190	20231117	153400	1014456600	95300	95300	95300	95300	0
191	20231117	153300	1014456600	95300	95300	95300	95300	0
192	20231117	153200	1014456600	95300	95300	95300	95300	0
193	20231117	153100	1014456600	95300	95300	95300	95300	0
194	20231117	153000	1014456600	95300	95300	95300	95300	86
195	20231117	152900	1006260800	95400	95400	95400	95400	0
196	20231117	152800	1006260800	95400	95400	95400	95400	0
197	20231117	152700	1006260800	95400	95400	95400	95400	0
198	20231117	152600	1006260800	95400	95400	95400	95400	0
199	20231117	152500	1006260800	95400	95400	95400	95400	0
200	20231117	152400	1006260800	95400	95400	95400	95400	0
201	20231117	152300	1006260800	95400	95400	95400	95400	0
202	20231117	152200	1006260800	95400	95400	95400	95400	0
203	20231117	152100	1006260800	95400	95400	95400	95400	0
204	20231117	152000	1006260800	95400	95400	95400	95400	0
205	20231117	151900	1006260800	95400	95400	95400	95300	19
206	20231117	151800	1004449500	95300	95300	95300	95300	12
207	20231117	151700	1003305900	95300	95300	95300	95300	1
208	20231117	151600	1003210600	95300	95300	95300	95300	17
209	20231117	151500	1001590500	95300	95300	95300	95300	4
210	20231117	151400	1001209300	95300	95300	95300	95300	9
211	20231117	151300	1000351600	95300	95300	95400	95300	5
212	20231117	151200	999874800	95300	95300	95300	95300	19
213	20231117	151100	998064100	95300	95300	95300	95300	5
214	20231117	151000	997587600	95300	95300	95300	95300	15
215	20231117	150900	996158100	95300	95300	95300	95300	0
216	20231117	150800	996158100	95300	95400	95400	95300	9
217	20231117	150700	995300300	95300	95300	95300	95300	1
218	20231117	150600	995205000	95300	95400	95400	95300	52
219	20231117	150500	990245200	95400	95400	95400	95400	1
220	20231117	150400	990149800	95400	95400	95400	95400	0
221	20231117	150300	990149800	95400	95500	95500	95400	15
222	20231117	150200	988717400	95500	95500	95500	95500	24
223	20231117	150100	986425400	95500	95500	95500	95500	3
224	20231117	150000	986138900	95500	95600	95600	95500	6
225	20231117	145900	985565800	95500	95400	95500	95400	62
226	20231117	145800	979649500	95500	95500	95500	95500	1
227	20231117	145700	979554000	95600	95600	95600	95600	6
228	20231117	145600	978980400	95500	95400	95500	95400	12
229	20231117	145500	977835400	95400	95500	95500	95400	5
230	20231117	145400	977358300	95500	95400	95500	95400	6
231	20231117	145300	976785400	95400	95400	95400	95400	1
232	20231117	145200	976690000	95400	95500	95500	95400	4
233	20231117	145100	976308200	95500	95500	95500	95500	5
234	20231117	145000	975830700	95500	95500	95500	95500	14
235	20231117	144900	974493700	95400	95400	95400	95400	0
236	20231117	144800	974493700	95400	95400	95400	95300	105
237	20231117	144700	964476800	95400	95400	95400	95400	4
238	20231117	144600	964095200	95300	95300	95300	95300	1
239	20231117	144500	963999900	95300	95600	95600	95300	259
240	20231117	144400	939239800	95600	95700	95700	95600	2
241	20231117	144300	939048500	95600	95600	95600	95600	8
242	20231117	144200	938283700	95600	95600	95600	95600	14
243	20231117	144100	936945300	95600	95600	95600	95600	2
244	20231117	144000	936754100	95600	95700	95700	95600	3
245	20231117	143900	936467200	95600	95600	95600	95600	2
246	20231117	143800	936276000	95600	95600	95600	95600	2
247	20231117	143700	936084800	95600	95600	95600	95600	67
248	20231117	143600	929679600	95600	95600	95600	95600	21
249	20231117	143500	927672000	95600	95600	95600	95600	25
250	20231117	143400	925282000	95600	95600	95600	95600	6
251	20231117	143300	924708400	95600	95600	95700	95600	10
252	20231117	143200	923751600	95600	95700	95700	95600	102
253	20231117	143100	913990300	95600	95500	95600	95500	96
254	20231117	143000	904813900	95500	95500	95500	95500	0
255	20231117	142900	904813900	95500	95200	95500	95200	199
256	20231117	142800	885840000	95100	95100	95100	95100	8
257	20231117	142700	885079200	95100	95100	95100	95100	2
258	20231117	142600	884889000	95100	95100	95100	95100	22
259	20231117	142500	882796800	95100	95100	95100	95100	286
260	20231117	142400	855598200	95100	95100	95100	95100	2
261	20231117	142300	855408000	95100	95100	95100	95100	1
262	20231117	142200	855312900	95100	95100	95100	95100	1
263	20231117	142100	855217800	95100	95100	95100	95100	0
264	20231117	142000	855217800	95100	95100	95100	95100	0
265	20231117	141900	855217800	95100	95100	95100	95100	0
266	20231117	141800	855217800	95100	95200	95200	95100	3
267	20231117	141700	854932400	95200	95200	95200	95200	0
268	20231117	141600	854932400	95200	95200	95200	95200	3
269	20231117	141500	854646800	95200	95200	95200	95200	0
270	20231117	141400	854646800	95200	95200	95200	95200	0
271	20231117	141300	854646800	95200	95200	95200	95200	0
272	20231117	141200	854646800	95200	95300	95300	95200	18
273	20231117	141100	852931600	95300	95300	95300	95300	1
274	20231117	141000	852836300	95200	95200	95200	95200	2
275	20231117	140900	852645900	95200	95200	95200	95200	22
276	20231117	140800	850551500	95100	95100	95100	95100	0
277	20231117	140700	850551500	95100	95100	95100	95100	0
278	20231117	140600	850551500	95100	95100	95100	95100	2
279	20231117	140500	850361300	95100	95100	95100	95100	0
280	20231117	140400	850361300	95100	95100	95100	95100	0
281	20231117	140300	850361300	95100	95100	95100	95100	1
282	20231117	140200	850266200	95100	95100	95100	95100	0
283	20231117	140100	850266200	95100	95100	95100	95100	0
284	20231117	140000	850266200	95100	95100	95100	95100	3
285	20231117	135900	849980900	95300	95300	95300	95300	0
286	20231117	135800	849980900	95300	95300	95300	95300	0
287	20231117	135700	849980900	95300	95300	95300	95100	3
288	20231117	135600	849695200	95200	95200	95200	95200	0
289	20231117	135500	849695200	95200	95200	95200	95200	0
290	20231117	135400	849695200	95200	95200	95200	95200	10
291	20231117	135300	848743200	95200	95200	95200	95200	1
292	20231117	135200	848648000	95100	95200	95200	95100	54
293	20231117	135100	843507300	95100	95100	95100	95100	3
294	20231117	135000	843222000	95200	95200	95200	95200	1
295	20231117	134900	843126800	95100	95100	95100	95100	173
296	20231117	134800	826674500	95000	95100	95100	95000	6
297	20231117	134700	826104400	95000	95000	95000	95000	5
298	20231117	134600	825629400	95000	95000	95000	95000	3
299	20231117	134500	825344400	95000	95000	95000	95000	1
300	20231117	134400	825249400	95000	95000	95000	95000	1
301	20231117	134300	825154400	95000	95000	95000	95000	3
302	20231117	134200	824869400	95000	95000	95000	95000	4
303	20231117	134100	824489400	95000	95000	95000	95000	0
304	20231117	134000	824489400	95000	95000	95000	95000	0
305	20231117	133900	824489400	95000	95000	95000	95000	7
306	20231117	133800	823824400	95000	95000	95000	95000	0
307	20231117	133700	823824400	95000	95000	95000	95000	0
308	20231117	133600	823824400	95000	95000	95000	95000	3
309	20231117	133500	823539400	95000	95000	95000	95000	150
310	20231117	133400	809289400	95000	95100	95100	95000	2
311	20231117	133300	809099300	95000	95000	95000	95000	6
312	20231117	133200	808529300	95000	95000	95000	95000	4
313	20231117	133100	808149300	95000	95000	95000	95000	3
314	20231117	133000	807864300	95000	95000	95000	95000	6
315	20231117	132900	807294300	95000	95000	95000	95000	0
316	20231117	132800	807294300	95000	95000	95000	95000	10
317	20231117	132700	806344300	95000	95000	95000	95000	118
318	20231117	132600	795134300	95000	95000	95000	95000	3
319	20231117	132500	794849300	95000	95000	95000	95000	15
320	20231117	132400	793424300	95000	95000	95000	95000	0
321	20231117	132300	793424300	95000	95000	95000	95000	19
322	20231117	132200	791619300	95000	95000	95000	95000	45
323	20231117	132100	787344300	95000	95000	95000	95000	0
324	20231117	132000	787344300	95000	95000	95000	95000	3
325	20231117	131900	787059300	95000	95000	95000	95000	0
326	20231117	131800	787059300	95000	95000	95000	95000	0
327	20231117	131700	787059300	95000	95000	95000	95000	4
328	20231117	131600	786679300	95000	95000	95000	95000	0
329	20231117	131500	786679300	95000	95000	95000	95000	0
330	20231117	131400	786679300	95000	95100	95100	95000	6
331	20231117	131300	786109100	95100	95100	95100	95100	0
332	20231117	131200	786109100	95100	95100	95100	95100	0
333	20231117	131100	786109100	95100	95000	95100	95000	23
334	20231117	131000	783923100	95000	95000	95000	95000	0
335	20231117	130900	783923100	95000	95000	95000	95000	7
336	20231117	130800	783258100	95100	95100	95100	95100	0
337	20231117	130700	783258100	95100	95100	95100	95100	1
338	20231117	130600	783163000	95000	95000	95000	95000	2
339	20231117	130500	782973000	95100	95100	95100	95100	0
340	20231117	130400	782973000	95100	95100	95100	95100	4
341	20231117	130300	782592600	95100	95100	95100	95100	0
342	20231117	130200	782592600	95100	95100	95100	95100	2
343	20231117	130100	782402400	95200	95200	95200	95200	0
344	20231117	130000	782402400	95200	95200	95200	95200	1
345	20231117	125900	782307200	95100	95100	95100	95100	1
346	20231117	125800	782212100	95100	95100	95100	95100	2
347	20231117	125700	782021900	95000	95000	95000	95000	1
348	20231117	125600	781926900	95000	95000	95000	95000	25
349	20231117	125500	779551900	94900	95000	95000	94900	162
350	20231117	125400	764162400	95000	95000	95000	95000	3
351	20231117	125300	763877400	95000	95000	95000	95000	0
352	20231117	125200	763877400	95000	95000	95000	95000	1
353	20231117	125100	763782400	95000	95000	95000	95000	0
354	20231117	125000	763782400	95000	95000	95000	95000	146
355	20231117	124900	749912400	95000	95100	95100	95000	5
356	20231117	124800	749437200	95000	95000	95000	95000	8
357	20231117	124700	748677200	95000	95000	95000	95000	1
358	20231117	124600	748582200	95000	95100	95100	95000	11
359	20231117	124500	747536400	95000	95000	95000	95000	0
360	20231117	124400	747536400	95000	95000	95000	95000	15
361	20231117	124300	746111400	95000	95000	95000	95000	0
362	20231117	124200	746111400	95000	95000	95000	95000	0
363	20231117	124100	746111400	95000	95100	95100	95000	8
364	20231117	124000	745351200	95100	95100	95100	95100	0
365	20231117	123900	745351200	95100	95100	95100	95100	1
366	20231117	123800	745256100	95000	95000	95000	95000	0
367	20231117	123700	745256100	95000	95000	95000	95000	0
368	20231117	123600	745256100	95000	95000	95000	95000	0
369	20231117	123500	745256100	95000	95000	95000	95000	0
370	20231117	123400	745256100	95000	95000	95000	95000	1
371	20231117	123300	745161100	95200	95200	95200	95200	5
372	20231117	123200	744685100	95200	95100	95200	95000	44
373	20231117	123100	740497600	95000	95000	95000	95000	0
374	20231117	123000	740497600	95000	95000	95000	95000	0
375	20231117	122900	740497600	95000	95000	95000	95000	0
376	20231117	122800	740497600	95000	95000	95000	95000	0
377	20231117	122700	740497600	95000	95000	95000	95000	51
378	20231117	122600	735652600	95000	95000	95000	95000	191
379	20231117	122500	717507600	95000	95000	95000	95000	1
380	20231117	122400	717412600	94900	94900	94900	94900	0
381	20231117	122300	717412600	94900	94900	94900	94900	0
382	20231117	122200	717412600	94900	94900	94900	94900	7
383	20231117	122100	716748300	94900	94900	94900	94900	0
384	20231117	122000	716748300	94900	94900	94900	94900	3
385	20231117	121900	716463600	94900	94900	94900	94900	3
386	20231117	121800	716178900	94900	94900	94900	94900	5
387	20231117	121700	715704400	94900	94900	94900	94900	14
388	20231117	121600	714375800	94900	95000	95000	94900	379
389	20231117	121500	678371200	95100	95100	95100	95100	1
390	20231117	121400	678276100	95000	95000	95000	95000	1
391	20231117	121300	678181100	95000	95000	95000	95000	0
392	20231117	121200	678181100	95000	95000	95000	95000	3
393	20231117	121100	677896100	95000	95000	95000	95000	0
394	20231117	121000	677896100	95000	95000	95000	95000	0
395	20231117	120900	677896100	95000	95000	95000	95000	4
396	20231117	120800	677516100	95000	95000	95000	95000	0
397	20231117	120700	677516100	95000	95000	95000	95000	0
398	20231117	120600	677516100	95000	95000	95000	95000	3
399	20231117	120500	677231100	95000	95000	95000	95000	0
400	20231117	120400	677231100	95000	95000	95000	95000	1
401	20231117	120300	677136100	95000	95000	95000	95000	4
402	20231117	120200	676756100	95000	95000	95000	95000	2
403	20231117	120100	676566100	95000	95100	95100	95000	10
404	20231117	120000	675615600	95100	95100	95100	95100	0
405	20231117	115900	675615600	95100	95100	95100	95100	15
406	20231117	115800	674189100	95000	95000	95000	95000	13
407	20231117	115700	672954100	95000	95000	95000	95000	1
408	20231117	115600	672859100	95000	95000	95000	95000	0
409	20231117	115500	672859100	95000	95000	95000	95000	9
410	20231117	115400	672004100	95000	95000	95000	95000	2
411	20231117	115300	671814100	95000	95000	95000	95000	1
412	20231117	115200	671719100	94900	94900	94900	94800	30
413	20231117	115100	668872200	94900	94900	94900	94900	10
414	20231117	115000	667923200	94800	94900	94900	94800	12
415	20231117	114900	666785400	94800	94800	94800	94800	159
416	20231117	114800	651712200	94700	94800	94800	94700	205
417	20231117	114700	632278700	94800	94800	94800	94800	10
418	20231117	114600	631330700	94700	94700	94700	94700	133
419	20231117	114500	618735600	94800	94800	94800	94800	1
420	20231117	114400	618640800	94800	94800	94800	94800	44
421	20231117	114300	614469600	94900	94900	94900	94800	5
422	20231117	114200	613995300	94900	94900	94900	94900	0
423	20231117	114100	613995300	94900	94900	94900	94900	6
424	20231117	114000	613425900	94900	94900	94900	94900	3
425	20231117	113900	613141200	94900	94900	94900	94900	1
426	20231117	113800	613046300	94900	94900	94900	94900	0
427	20231117	113700	613046300	94900	95000	95000	94900	450
428	20231117	113600	570298200	95000	95000	95000	95000	106
429	20231117	113500	560228200	95000	95000	95000	95000	0
430	20231117	113400	560228200	95000	95000	95000	95000	2
431	20231117	113300	560038200	95000	95000	95000	95000	0
432	20231117	113200	560038200	95000	95100	95100	95000	197
433	20231117	113100	541316700	95100	95100	95100	95100	7
434	20231117	113000	540651000	95100	95100	95100	95100	0
435	20231117	112900	540651000	95100	95100	95100	95100	0
436	20231117	112800	540651000	95100	95100	95100	95100	0
437	20231117	112700	540651000	95100	95100	95100	95100	1
438	20231117	112600	540555900	95100	95100	95100	95100	0
439	20231117	112500	540555900	95100	95100	95100	95100	23
440	20231117	112400	538368600	95000	95000	95000	95000	3
441	20231117	112300	538083600	95100	95100	95100	95100	105
442	20231117	112200	528098100	95100	95200	95200	95100	63
443	20231117	112100	522100900	95200	95200	95200	95200	57
444	20231117	112000	516674500	95200	95200	95200	95200	5
445	20231117	111900	516198500	95200	95200	95200	95200	4
446	20231117	111800	515817700	95200	95200	95200	95200	0
447	20231117	111700	515817700	95200	95200	95200	95200	0
448	20231117	111600	515817700	95200	95300	95300	95200	33
449	20231117	111500	512673100	95200	95200	95200	95200	5
450	20231117	111400	512197100	95200	95300	95300	95200	2
451	20231117	111300	512006600	95200	95200	95200	95200	3
452	20231117	111200	511721000	95200	95200	95200	95200	0
453	20231117	111100	511721000	95200	95200	95200	95200	3
454	20231117	111000	511435400	95200	95200	95200	95200	1
455	20231117	110900	511340200	95200	95200	95200	95200	1
456	20231117	110800	511245000	95300	95200	95300	95200	4
457	20231117	110700	510864100	95200	95200	95200	95200	0
458	20231117	110600	510864100	95200	95200	95200	95200	0
459	20231117	110500	510864100	95200	95200	95200	95200	0
460	20231117	110400	510864100	95200	95200	95200	95200	1
461	20231117	110300	510768900	95200	95200	95200	95200	37
462	20231117	110200	507246500	95100	95100	95100	95000	96
463	20231117	110100	498117000	95100	95100	95100	95100	42
464	20231117	110000	494122800	95000	95000	95000	95000	3
465	20231117	105900	493837800	95100	95000	95100	95000	126
466	20231117	105800	481865500	95000	95000	95000	95000	0
467	20231117	105700	481865500	95000	95000	95000	95000	9
468	20231117	105600	481010500	95100	95100	95100	95100	0
469	20231117	105500	481010500	95100	95100	95100	95100	0
470	20231117	105400	481010500	95100	95000	95100	95000	17
471	20231117	105300	479395000	95100	95100	95100	95100	1
472	20231117	105200	479299900	95000	95000	95000	95000	1
473	20231117	105100	479204900	95000	95000	95000	95000	0
474	20231117	105000	479204900	95000	95000	95000	95000	0
475	20231117	104900	479204900	95000	95000	95000	95000	1
476	20231117	104800	479109900	95100	95100	95100	95100	6
477	20231117	104700	478539300	95100	95100	95100	95100	9
478	20231117	104600	477683400	95100	95100	95100	95100	5
479	20231117	104500	477207900	95100	95100	95100	95100	6
480	20231117	104400	476637300	95000	95100	95100	95000	73
481	20231117	104300	469701800	95100	95100	95100	95100	3
482	20231117	104200	469416500	95000	95100	95100	95000	7
483	20231117	104100	468751400	95000	95000	95000	95000	0
484	20231117	104000	468751400	95000	95000	95000	95000	0
485	20231117	103900	468751400	95000	95000	95000	95000	1
486	20231117	103800	468656400	95000	95000	95000	95000	5
487	20231117	103700	468181400	95000	95100	95100	95000	6
488	20231117	103600	467611100	95200	95200	95200	95200	10
489	20231117	103500	466659100	95000	95000	95000	95000	0
490	20231117	103400	466659100	95000	95200	95200	95000	15
491	20231117	103300	465231300	95000	95000	95000	95000	0
492	20231117	103200	465231300	95000	95000	95000	95000	55
493	20231117	103100	460006300	95000	95000	95000	95000	439
494	20231117	103000	418301300	95000	95100	95100	95000	46
495	20231117	102900	413930800	95100	95100	95100	95100	0
496	20231117	102800	413930800	95100	95100	95100	95100	0
497	20231117	102700	413930800	95100	95000	95100	95000	45
498	20231117	102600	409652300	95000	95000	95000	95000	130
499	20231117	102500	397302300	94900	94900	94900	94900	20
500	20231117	102400	395404300	94800	94800	94800	94800	1
501	20231117	102300	395309500	94900	94700	94900	94700	81
502	20231117	102200	387638600	94600	95000	95000	94600	626
503	20231117	102100	328234100	95000	95000	95000	95000	0
504	20231117	102000	328234100	95000	95000	95000	95000	0
505	20231117	101900	328234100	95000	95000	95000	95000	1
506	20231117	101800	328139100	95000	95000	95200	95000	14
507	20231117	101700	326807100	95000	95000	95000	95000	0
508	20231117	101600	326807100	95000	95000	95000	95000	0
509	20231117	101500	326807100	95000	95000	95000	95000	0
510	20231117	101400	326807100	95000	95000	95000	95000	4
511	20231117	101300	326427100	95000	95000	95000	95000	0
512	20231117	101200	326427100	95000	95000	95000	95000	12
513	20231117	101100	325287100	95000	95000	95000	95000	5
514	20231117	101000	324812100	95000	95000	95000	95000	0
515	20231117	100900	324812100	95000	95000	95000	95000	1
516	20231117	100800	324717100	95200	95200	95200	95200	1
517	20231117	100700	324621900	95000	95000	95000	95000	1
518	20231117	100600	324526900	95000	95000	95000	95000	55
519	20231117	100500	319301900	95000	95000	95000	95000	0
520	20231117	100400	319301900	95000	95000	95000	95000	1
521	20231117	100300	319206900	95100	95100	95100	95100	25
522	20231117	100200	316829400	95100	95100	95100	95100	107
523	20231117	100100	306653700	95200	95200	95200	95200	26
524	20231117	100000	304178500	95200	95200	95200	95200	1
525	20231117	095900	304083300	95200	95200	95200	95200	0
526	20231117	095800	304083300	95200	95200	95200	95200	1
527	20231117	095700	303988100	95100	95100	95100	95100	5
528	20231117	095600	303512600	95100	95100	95100	95100	1
529	20231117	095500	303417500	95100	95100	95100	95100	0
530	20231117	095400	303417500	95100	95100	95100	95100	13
531	20231117	095300	302181200	95100	95100	95100	95100	5
532	20231117	095200	301705700	95100	95100	95100	95100	1
533	20231117	095100	301610600	95100	95000	95100	95000	46
534	20231117	095000	297239400	95000	95100	95100	95000	116
535	20231117	094900	286209300	95100	95100	95100	95100	1
536	20231117	094800	286114200	95000	95000	95000	95000	0
537	20231117	094700	286114200	95000	95000	95000	95000	41
538	20231117	094600	282219200	95100	95100	95100	95100	23
539	20231117	094500	280031900	95000	95000	95000	95000	31
540	20231117	094400	277086900	95000	95000	95000	95000	165
541	20231117	094300	261411900	95100	95100	95100	95100	0
542	20231117	094200	261411900	95100	95100	95100	95100	2
543	20231117	094100	261221700	95100	95100	95100	95100	6
544	20231117	094000	260651100	95200	95200	95200	95200	0
545	20231117	093900	260651100	95200	95200	95200	95200	0
546	20231117	093800	260651100	95200	95200	95200	95200	32
547	20231117	093700	257604700	95000	95000	95000	95000	65
548	20231117	093600	251429700	95000	95000	95000	95000	7
549	20231117	093500	250764700	95000	95000	95000	95000	225
550	20231117	093400	229389700	95000	95000	95000	95000	5
551	20231117	093300	228914700	95000	95000	95000	95000	0
552	20231117	093200	228914700	95000	95000	95000	95000	1
553	20231117	093100	228819700	95200	95200	95200	95200	1
554	20231117	093000	228724500	95000	95000	95000	95000	61
555	20231117	092900	222929500	95000	95000	95000	95000	30
556	20231117	092800	220079500	95000	95000	95000	95000	162
557	20231117	092700	204689500	95000	95200	95200	95000	37
558	20231117	092600	201174300	95000	95000	95000	95000	137
559	20231117	092500	188159300	95000	95100	95100	95000	299
560	20231117	092400	159754200	95100	95100	95100	95100	6
561	20231117	092300	159183600	95100	95100	95100	95000	30
562	20231117	092200	156332000	95100	95100	95100	95100	76
563	20231117	092100	149104400	95100	95200	95200	95100	45
564	20231117	092000	144824300	95300	95400	95400	95300	11
565	20231117	091900	143775900	95500	95500	95500	95500	5
566	20231117	091800	143298400	95500	95500	95500	95500	0
567	20231117	091700	143298400	95500	95500	95500	95500	0
568	20231117	091600	143298400	95500	95500	95500	95500	1
569	20231117	091500	143202900	95100	95100	95100	95100	12
570	20231117	091400	142061700	95300	95300	95300	95300	2
571	20231117	091300	141871100	95200	95100	95200	95100	51
572	20231117	091200	137017900	95000	95200	95200	95000	16
573	20231117	091100	135495800	95000	95000	95000	95000	20
574	20231117	091000	133595800	95000	95000	95100	95000	144
575	20231117	090900	119914800	95000	95700	95700	95000	513
576	20231117	090800	70901200	95700	95700	95700	95700	25
577	20231117	090700	68508700	95700	95700	95700	95700	2
578	20231117	090600	68317300	95700	96000	96000	95700	13
579	20231117	090500	67072300	95700	95700	95700	95700	0
580	20231117	090400	67072300	95700	95700	95700	95700	236
581	20231117	090300	44487100	95700	95700	95700	95700	23
582	20231117	090200	42286000	95700	95900	96000	95700	194
583	20231117	090100	23679500	95900	95600	95900	95600	71
584	20231117	090000	16872900	95800	95900	95900	95500	176