KissMeData/006650/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	184800	6164709700	156800	156800	156800	156800	1956
3	20231106	184700	6164709700	156800	156800	156800	156800	0
4	20231106	184600	6164709700	156800	156800	156800	156800	0
5	20231106	184500	6164709700	156800	156800	156800	156800	0
6	20231106	184400	6164709700	156800	156800	156800	156800	0
7	20231106	184300	6164709700	156800	156800	156800	156800	0
8	20231106	184200	6164709700	156800	156800	156800	156800	0
9	20231106	184100	6164709700	156800	156800	156800	156800	0
10	20231106	184000	6164709700	156800	156800	156800	156800	0
11	20231106	183900	6164709700	156800	156800	156800	156800	0
12	20231106	183800	6164709700	156800	156800	156800	156800	0
13	20231106	183700	6164709700	156800	156800	156800	156800	0
14	20231106	183600	6164709700	156800	156800	156800	156800	0
15	20231106	183500	6164709700	156800	156800	156800	156800	0
16	20231106	183400	6164709700	156800	156800	156800	156800	0
17	20231106	183300	6164709700	156800	156800	156800	156800	0
18	20231106	183200	6164709700	156800	156800	156800	156800	0
19	20231106	183100	6164709700	156800	156800	156800	156800	0
20	20231106	183000	6164709700	156800	156800	156800	156800	0
21	20231106	182900	6164709700	156800	156800	156800	156800	0
22	20231106	182800	6164709700	156800	156800	156800	156800	0
23	20231106	182700	6164709700	156800	156800	156800	156800	0
24	20231106	182600	6164709700	156800	156800	156800	156800	0
25	20231106	182500	6164709700	156800	156800	156800	156800	0
26	20231106	182400	6164709700	156800	156800	156800	156800	0
27	20231106	182300	6164709700	156800	156800	156800	156800	0
28	20231106	182200	6164709700	156800	156800	156800	156800	0
29	20231106	182100	6164709700	156800	156800	156800	156800	0
30	20231106	182000	6164709700	156800	156800	156800	156800	0
31	20231106	181900	6164709700	156800	156800	156800	156800	0
32	20231106	181800	6164709700	156800	156800	156800	156800	1956
33	20231106	181700	6164709700	156800	156800	156800	156800	0
34	20231106	181600	6164709700	156800	156800	156800	156800	0
35	20231106	181500	6164709700	156800	156800	156800	156800	0
36	20231106	181400	6164709700	156800	156800	156800	156800	0
37	20231106	181300	6164709700	156800	156800	156800	156800	0
38	20231106	181200	6164709700	156800	156800	156800	156800	0
39	20231106	181100	6164709700	156800	156800	156800	156800	0
40	20231106	181000	6164709700	156800	156800	156800	156800	0
41	20231106	180900	6164709700	156800	156800	156800	156800	0
42	20231106	180800	6164709700	156800	156800	156800	156800	0
43	20231106	180700	6164709700	156800	156800	156800	156800	0
44	20231106	180600	6164709700	156800	156800	156800	156800	0
45	20231106	180500	6164709700	156800	156800	156800	156800	0
46	20231106	180400	6164709700	156800	156800	156800	156800	0
47	20231106	180300	6164709700	156800	156800	156800	156800	0
48	20231106	180200	6164709700	156800	156800	156800	156800	0
49	20231106	180100	6164709700	156800	156800	156800	156800	0
50	20231106	180000	6164709700	156800	156800	156800	156800	0
51	20231106	175900	6164709700	156800	156800	156800	156800	0
52	20231106	175800	6164709700	156800	156800	156800	156800	0
53	20231106	175700	6164709700	156800	156800	156800	156800	0
54	20231106	175600	6164709700	156800	156800	156800	156800	0
55	20231106	175500	6164709700	156800	156800	156800	156800	0
56	20231106	175400	6164709700	156800	156800	156800	156800	0
57	20231106	175300	6164709700	156800	156800	156800	156800	0
58	20231106	175200	6164709700	156800	156800	156800	156800	0
59	20231106	175100	6164709700	156800	156800	156800	156800	0
60	20231106	175000	6164709700	156800	156800	156800	156800	0
61	20231106	174900	6164709700	156800	156800	156800	156800	0
62	20231106	174800	6164709700	156800	156800	156800	156800	1956
63	20231106	174700	6164709700	156800	156800	156800	156800	0
64	20231106	174600	6164709700	156800	156800	156800	156800	0
65	20231106	174500	6164709700	156800	156800	156800	156800	0
66	20231106	174400	6164709700	156800	156800	156800	156800	0
67	20231106	174300	6164709700	156800	156800	156800	156800	0
68	20231106	174200	6164709700	156800	156800	156800	156800	0
69	20231106	174100	6164709700	156800	156800	156800	156800	0
70	20231106	174000	6164709700	156800	156800	156800	156800	0
71	20231106	173900	6164709700	156800	156800	156800	156800	0
72	20231106	173800	6164709700	156800	156800	156800	156800	0
73	20231106	173700	6164709700	156800	156800	156800	156800	0
74	20231106	173600	6164709700	156800	156800	156800	156800	0
75	20231106	173500	6164709700	156800	156800	156800	156800	0
76	20231106	173400	6164709700	156800	156800	156800	156800	0
77	20231106	173300	6164709700	156800	156800	156800	156800	0
78	20231106	173200	6164709700	156800	156800	156800	156800	0
79	20231106	173100	6164709700	156800	156800	156800	156800	0
80	20231106	173000	6164709700	156800	156800	156800	156800	0
81	20231106	172900	6164709700	156800	156800	156800	156800	0
82	20231106	172800	6164709700	156800	156800	156800	156800	0
83	20231106	172700	6164709700	156800	156800	156800	156800	0
84	20231106	172600	6164709700	156800	156800	156800	156800	0
85	20231106	172500	6164709700	156800	156800	156800	156800	0
86	20231106	172400	6164709700	156800	156800	156800	156800	0
87	20231106	172300	6164709700	156800	156800	156800	156800	0
88	20231106	172200	6164709700	156800	156800	156800	156800	0
89	20231106	172100	6164709700	156800	156800	156800	156800	0
90	20231106	172000	6164709700	156800	156800	156800	156800	0
91	20231106	171900	6164709700	156800	156800	156800	156800	0
92	20231106	171800	6164709700	156800	156800	156800	156800	1956
93	20231106	171700	6164709700	156800	156800	156800	156800	0
94	20231106	171600	6164709700	156800	156800	156800	156800	0
95	20231106	171500	6164709700	156800	156800	156800	156800	0
96	20231106	171400	6164709700	156800	156800	156800	156800	0
97	20231106	171300	6164709700	156800	156800	156800	156800	0
98	20231106	171200	6164709700	156800	156800	156800	156800	0
99	20231106	171100	6164709700	156800	156800	156800	156800	0
100	20231106	171000	6164709700	156800	156800	156800	156800	0
101	20231106	170900	6164709700	156800	156800	156800	156800	0
102	20231106	170800	6164709700	156800	156800	156800	156800	0
103	20231106	170700	6164709700	156800	156800	156800	156800	0
104	20231106	170600	6164709700	156800	156800	156800	156800	0
105	20231106	170500	6164709700	156800	156800	156800	156800	0
106	20231106	170400	6164709700	156800	156800	156800	156800	0
107	20231106	170300	6164709700	156800	156800	156800	156800	0
108	20231106	170200	6164709700	156800	156800	156800	156800	0
109	20231106	170100	6164709700	156800	156800	156800	156800	0
110	20231106	170000	6164709700	156800	156800	156800	156800	0
111	20231106	165900	6164709700	156800	156800	156800	156800	0
112	20231106	165800	6164709700	156800	156800	156800	156800	0
113	20231106	165700	6164709700	156800	156800	156800	156800	0
114	20231106	165600	6164709700	156800	156800	156800	156800	0
115	20231106	165500	6164709700	156800	156800	156800	156800	0
116	20231106	165400	6164709700	156800	156800	156800	156800	0
117	20231106	165300	6164709700	156800	156800	156800	156800	0
118	20231106	165200	6164709700	156800	156800	156800	156800	0
119	20231106	165100	6164709700	156800	156800	156800	156800	0
120	20231106	165000	6164709700	156800	156800	156800	156800	0
121	20231106	164900	6164709700	156800	156800	156800	156800	0
122	20231106	164800	6164709700	156800	156800	156800	156800	1956
123	20231106	164700	6164709700	156800	156800	156800	156800	0
124	20231106	164600	6164709700	156800	156800	156800	156800	0
125	20231106	164500	6164709700	156800	156800	156800	156800	0
126	20231106	164400	6164709700	156800	156800	156800	156800	0
127	20231106	164300	6164709700	156800	156800	156800	156800	0
128	20231106	164200	6164709700	156800	156800	156800	156800	0
129	20231106	164100	6164709700	156800	156800	156800	156800	0
130	20231106	164000	6164709700	156800	156800	156800	156800	0
131	20231106	163900	6164709700	156800	156800	156800	156800	0
132	20231106	163800	6164709700	156800	156800	156800	156800	0
133	20231106	163700	6164709700	156800	156800	156800	156800	0
134	20231106	163600	6164709700	156800	156800	156800	156800	0
135	20231106	163500	6164709700	156800	156800	156800	156800	0
136	20231106	163400	6164709700	156800	156800	156800	156800	0
137	20231106	163300	6164709700	156800	156800	156800	156800	0
138	20231106	163200	6164709700	156800	156800	156800	156800	0
139	20231106	163100	6164709700	156800	156800	156800	156800	0
140	20231106	163000	6164709700	156800	156800	156800	156800	0
141	20231106	162900	6164709700	156800	156800	156800	156800	0
142	20231106	162800	6164709700	156800	156800	156800	156800	0
143	20231106	162700	6164709700	156800	156800	156800	156800	0
144	20231106	162600	6164709700	156800	156800	156800	156800	0
145	20231106	162500	6164709700	156800	156800	156800	156800	0
146	20231106	162400	6164709700	156800	156800	156800	156800	0
147	20231106	162300	6164709700	156800	156800	156800	156800	0
148	20231106	162200	6164709700	156800	156800	156800	156800	0
149	20231106	162100	6164709700	156800	156800	156800	156800	0
150	20231106	162000	6164709700	156800	156800	156800	156800	0
151	20231106	161900	6164709700	156800	156800	156800	156800	0
152	20231106	161800	6164709700	156800	156800	156800	156800	1956
153	20231106	161700	6164709700	156800	156800	156800	156800	0
154	20231106	161600	6164709700	156800	156800	156800	156800	0
155	20231106	161500	6164709700	156800	156800	156800	156800	0
156	20231106	161400	6164709700	156800	156800	156800	156800	0
157	20231106	161300	6164709700	156800	156800	156800	156800	0
158	20231106	161200	6164709700	156800	156800	156800	156800	0
159	20231106	161100	6164709700	156800	156800	156800	156800	0
160	20231106	161000	6164709700	156800	156800	156800	156800	0
161	20231106	160900	6164709700	156800	156800	156800	156800	0
162	20231106	160800	6164709700	156800	156800	156800	156800	0
163	20231106	160700	6164709700	156800	156800	156800	156800	0
164	20231106	160600	6164709700	156800	156800	156800	156800	0
165	20231106	160500	6164709700	156800	156800	156800	156800	0
166	20231106	160400	6164709700	156800	156800	156800	156800	0
167	20231106	160300	6164709700	156800	156800	156800	156800	0
168	20231106	160200	6164709700	156800	156800	156800	156800	0
169	20231106	160100	6164709700	156800	156800	156800	156800	0
170	20231106	160000	6164709700	156800	156800	156800	156800	0
171	20231106	155900	6164709700	156800	156800	156800	156800	0
172	20231106	155800	6164709700	156800	156800	156800	156800	0
173	20231106	155700	6164709700	156800	156800	156800	156800	0
174	20231106	155600	6164709700	156800	156800	156800	156800	0
175	20231106	155500	6164709700	156800	156800	156800	156800	0
176	20231106	155400	6164709700	156800	156800	156800	156800	0
177	20231106	155300	6164709700	156800	156800	156800	156800	0
178	20231106	155200	6164709700	156800	156800	156800	156800	0
179	20231106	155100	6164709700	156800	156800	156800	156800	0
180	20231106	155000	6164709700	156800	156800	156800	156800	0
181	20231106	154900	6164709700	156800	156800	156800	156800	0
182	20231106	154800	6164709700	156800	156800	156800	156800	1956
183	20231106	154700	6164709700	156800	156800	156800	156800	0
184	20231106	154600	6164709700	156800	156800	156800	156800	0
185	20231106	154500	6164709700	156800	156800	156800	156800	0
186	20231106	154400	6164709700	156800	156800	156800	156800	0
187	20231106	154300	6164709700	156800	156800	156800	156800	0
188	20231106	154200	6164709700	156800	156800	156800	156800	0
189	20231106	154100	6164709700	156800	156800	156800	156800	0
190	20231106	154000	6164709700	156800	156800	156800	156800	0
191	20231106	153900	6164709700	156800	156800	156800	156800	0
192	20231106	153800	6164709700	156800	156800	156800	156800	0
193	20231106	153700	6164709700	156800	156800	156800	156800	0
194	20231106	153600	6164709700	156800	156800	156800	156800	0
195	20231106	153500	6164709700	156800	156800	156800	156800	0
196	20231106	153400	6164709700	156800	156800	156800	156800	0
197	20231106	153300	6164709700	156800	156800	156800	156800	0
198	20231106	153200	6164709700	156800	156800	156800	156800	0
199	20231106	153100	6164709700	156800	156800	156800	156800	0
200	20231106	153000	6164709700	156800	156800	156800	156800	1956
201	20231106	152900	5858008900	156100	156100	156100	156100	0
202	20231106	152800	5858008900	156100	156100	156100	156100	0
203	20231106	152700	5858008900	156100	156100	156100	156100	0
204	20231106	152600	5858008900	156100	156100	156100	156100	0
205	20231106	152500	5858008900	156100	156100	156100	156100	0
206	20231106	152400	5858008900	156100	156100	156100	156100	0
207	20231106	152300	5858008900	156100	156100	156100	156100	0
208	20231106	152200	5858008900	156100	156100	156100	156100	0
209	20231106	152100	5858008900	156100	156100	156100	156100	0
210	20231106	152000	5858008900	156100	156100	156100	156100	0
211	20231106	151900	5858008900	156100	156100	156100	155700	67
212	20231106	151800	5847560600	156000	156100	156100	155800	30
213	20231106	151700	5842881300	155800	156000	156100	155800	87
214	20231106	151600	5829303800	156000	156000	156100	155900	149
215	20231106	151500	5806054400	156000	156200	156200	156000	241
216	20231106	151400	5768441800	156100	156100	156200	156100	125
217	20231106	151300	5748925200	156100	156100	156200	156100	90
218	20231106	151200	5734869000	156200	156000	156200	156000	161
219	20231106	151100	5709740800	156000	156000	156100	156000	96
220	20231106	151000	5694762600	156100	156000	156100	155900	115
221	20231106	150900	5676823600	156000	155900	156000	155800	174
222	20231106	150800	5649696700	155900	155800	155900	155800	169
223	20231106	150700	5623363600	155800	155900	155900	155800	50
224	20231106	150600	5615571300	155900	155900	155900	155800	64
225	20231106	150500	5605596000	155800	155900	155900	155800	57
226	20231106	150400	5596711500	155900	155900	155900	155800	67
227	20231106	150300	5586267800	155900	155800	155900	155800	56
228	20231106	150200	5577540200	155900	155900	155900	155800	63
229	20231106	150100	5567720900	155900	155800	155900	155800	130
230	20231106	150000	5547455700	155900	155800	155900	155700	63
231	20231106	145900	5537639500	155700	155700	155800	155700	35
232	20231106	145800	5532188800	155700	155800	155800	155700	145
233	20231106	145700	5509600100	155800	155700	155800	155200	139
234	20231106	145600	5487981400	155700	155700	155900	155700	42
235	20231106	145500	5481436800	155700	155800	155900	155700	39
236	20231106	145400	5475358500	155700	155700	155900	155700	75
237	20231106	145300	5463675800	155700	155700	155800	155600	46
238	20231106	145200	5456512400	155700	155600	155800	155600	37
239	20231106	145100	5450752300	155600	155800	155900	155600	42
240	20231106	145000	5444207900	155800	155700	155900	155600	51
241	20231106	144900	5436264500	155700	155600	155800	155600	86
242	20231106	144800	5422872500	155600	155600	155800	155500	59
243	20231106	144700	5413690200	155400	155700	155800	155300	105
244	20231106	144600	5397360200	155600	155700	155900	155600	51
245	20231106	144500	5389419500	155700	155700	155900	155600	36
246	20231106	144400	5383812100	155800	156000	156000	155600	55
247	20231106	144300	5375242300	155900	155600	155900	155600	155
248	20231106	144200	5351107400	155500	155500	155600	155400	208
249	20231106	144100	5318747300	155500	155600	155600	155500	62
250	20231106	144000	5309103600	155700	155500	155700	155500	47
251	20231106	143900	5301789400	155600	155600	155700	155500	39
252	20231106	143800	5295720400	155700	155900	156100	155700	45
253	20231106	143700	5288708300	155900	156000	156100	155800	60
254	20231106	143600	5279352800	155900	156100	156100	155800	33
255	20231106	143500	5274204100	156000	155700	156100	155700	144
256	20231106	143400	5251752700	155700	155100	155700	155100	122
257	20231106	143300	5232798500	155100	155200	155200	155100	47
258	20231106	143200	5225506000	155100	155100	155200	155100	62
259	20231106	143100	5215887100	155200	155100	155200	155000	39
260	20231106	143000	5209838600	155100	155200	155200	155000	37
261	20231106	142900	5204102400	155000	155100	155200	155000	34
262	20231106	142800	5198830200	155000	155100	155200	155000	62
263	20231106	142700	5189216000	155100	155100	155100	155000	49
264	20231106	142600	5181617600	155100	155000	155100	154900	55
265	20231106	142500	5173092500	155000	154900	155100	154900	35
266	20231106	142400	5167667400	154900	155100	155100	154900	61
267	20231106	142300	5158211800	155100	154900	155100	154800	263
268	20231106	142200	5117469200	155000	154900	155000	154800	131
269	20231106	142100	5097175200	154900	154800	154900	154800	178
270	20231106	142000	5069615800	154900	154800	155000	154800	78
271	20231106	141900	5057534200	154900	154900	155000	154800	73
272	20231106	141800	5046229100	154900	154900	154900	154800	127
273	20231106	141700	5026565700	154900	155000	155000	154900	181
274	20231106	141600	4998527100	155000	154900	155000	154900	66
275	20231106	141500	4988299200	154900	154900	155000	154900	54
276	20231106	141400	4979932900	154900	154900	155000	154900	40
277	20231106	141300	4973736100	154900	155000	155100	154900	196
278	20231106	141200	4943357600	155000	155200	155200	155000	114
279	20231106	141100	4925674600	155200	155100	155200	155100	66
280	20231106	141000	4915437300	155100	155400	155400	155100	56
281	20231106	140900	4906744000	155300	155300	155400	155300	61
282	20231106	140800	4897270400	155300	155400	155400	155200	91
283	20231106	140700	4883134900	155300	155300	155500	155300	60
284	20231106	140600	4873811400	155300	155200	155400	155200	86
285	20231106	140500	4860462300	155300	155600	155700	155300	188
286	20231106	140400	4831235800	155700	155700	155700	155500	211
287	20231106	140300	4798403300	155600	155800	155800	155600	38
288	20231106	140200	4792487500	155700	155700	155800	155600	30
289	20231106	140100	4787816600	155700	155800	155800	155700	51
290	20231106	140000	4779874300	155700	155700	155700	155600	76
291	20231106	135900	4768042700	155600	155600	155700	155600	21
292	20231106	135800	4764774600	155600	155700	155700	155600	290
293	20231106	135700	4719646300	155600	155700	155700	155600	43
294	20231106	135600	4712954000	155600	155700	155700	155600	57
295	20231106	135500	4704080600	155700	155700	155800	155700	12
296	20231106	135400	4702211300	155800	156000	156000	155700	164
297	20231106	135300	4676665500	156000	156000	156000	155900	15
298	20231106	135200	4674326200	155900	155900	156000	155900	9
299	20231106	135100	4672922800	155800	156100	156100	155800	133
300	20231106	135000	4652179800	156000	156000	156100	156000	55
301	20231106	134900	4643599500	156100	156100	156100	156000	16
302	20231106	134800	4641102900	156000	156100	156100	156000	11
303	20231106	134700	4639386300	156100	156100	156100	156000	66
304	20231106	134600	4629087300	156100	156100	156100	156100	7
305	20231106	134500	4627994600	156000	156100	156100	156000	27
306	20231106	134400	4623781200	156100	155800	156100	155800	247
307	20231106	134300	4585272100	155800	155800	155800	155700	15
308	20231106	134200	4582935600	155700	155800	155800	155700	24
309	20231106	134100	4579197900	155700	155700	155800	155700	18
310	20231106	134000	4576394500	155700	155700	155800	155700	22
311	20231106	133900	4572968000	155700	155800	155800	155700	115
312	20231106	133800	4555053100	155800	155800	155800	155700	42
313	20231106	133700	4548511800	155700	155700	155800	155700	45
314	20231106	133600	4541504800	155800	155700	155800	155600	50
315	20231106	133500	4533718700	155700	155700	155700	155600	37
316	20231106	133400	4527959500	155700	155700	155800	155700	41
317	20231106	133300	4521575200	155700	155700	155700	155600	56
318	20231106	133200	4512857200	155700	155800	155800	155700	107
319	20231106	133100	4496190700	155900	155900	155900	155800	67
320	20231106	133000	4485751200	156000	156000	156100	155900	90
321	20231106	132900	4471711800	156000	156300	156300	156000	158
322	20231106	132800	4447042900	156300	156300	156300	156200	59
323	20231106	132700	4437822600	156200	156300	156300	156200	74
324	20231106	132600	4426257500	156200	156200	156300	156200	76
325	20231106	132500	4414385400	156200	156200	156300	156100	81
326	20231106	132400	4401734000	156300	156200	156400	156200	65
327	20231106	132300	4391573500	156300	156300	156500	156200	45
328	20231106	132200	4384539300	156400	156700	156700	156400	169
329	20231106	132100	4358085000	156800	156800	156800	156800	74
330	20231106	132000	4346481800	156900	156900	156900	156800	46
331	20231106	131900	4339264700	156900	156900	156900	156800	20
332	20231106	131800	4336127300	156800	156900	156900	156800	65
333	20231106	131700	4325934700	156800	156900	156900	156800	32
334	20231106	131600	4320916400	156800	156800	157000	156700	52
335	20231106	131500	4312762300	156800	156900	157000	156800	180
336	20231106	131400	4284530600	157000	157000	157000	156900	31
337	20231106	131300	4279664200	157000	156900	157000	156900	46
338	20231106	131200	4272446400	157000	157000	157100	157000	45
339	20231106	131100	4265381000	157100	157100	157200	157000	48
340	20231106	131000	4257841000	157200	157200	157200	157200	3
341	20231106	130900	4257369400	157100	157300	157300	157100	204
342	20231106	130800	4225282900	157300	157400	157500	157100	185
343	20231106	130700	4196191100	157400	157400	157400	157300	29
344	20231106	130600	4191626900	157400	157200	157500	157200	446
345	20231106	130500	4121456800	157200	157300	157300	157200	12
346	20231106	130400	4119569300	157200	157300	157300	157200	61
347	20231106	130300	4109975700	157300	157200	157300	157200	57
348	20231106	130200	4101013800	157200	157300	157300	157200	5
349	20231106	130100	4100227700	157200	157300	157300	157200	6
350	20231106	130000	4099284000	157200	157300	157300	157200	20
351	20231106	125900	4096138500	157300	157200	157300	157200	44
352	20231106	125800	4089220400	157300	157200	157300	157200	15
353	20231106	125700	4086861300	157300	157200	157300	157200	15
354	20231106	125600	4084502300	157200	157400	157400	157200	85
355	20231106	125500	4071138000	157300	157300	157300	157200	42
356	20231106	125400	4064531700	157300	157200	157300	157200	32
357	20231106	125300	4059499700	157200	157200	157200	157100	18
358	20231106	125200	4056670500	157200	157200	157200	157200	29
359	20231106	125100	4052111700	157200	157200	157300	157200	33
360	20231106	125000	4046921700	157200	156900	157200	156900	60
361	20231106	124900	4037502600	156900	157000	157300	156800	265
362	20231106	124800	3995862700	157000	157100	157100	157000	57
363	20231106	124700	3986912900	157200	157200	157200	157100	39
364	20231106	124600	3980783000	157200	157300	157300	157200	111
365	20231106	124500	3963324100	157200	157200	157200	157200	9
366	20231106	124400	3961909300	157200	157100	157200	157100	25
367	20231106	124300	3957981300	157200	157200	157200	157100	21
368	20231106	124200	3954681600	157100	157100	157200	157100	24
369	20231106	124100	3950911100	157300	157300	157300	157100	43
370	20231106	124000	3944149600	157200	157300	157300	157200	44
371	20231106	123900	3937231400	157200	157300	157300	156800	46
372	20231106	123800	3930002500	157300	157300	157300	157200	63
373	20231106	123700	3920097200	157400	157300	157400	157300	40
374	20231106	123600	3913802000	157200	157000	157200	156900	306
375	20231106	123500	3865762400	157000	156900	157000	156900	121
376	20231106	123400	3846771100	156900	156800	156900	156800	50
377	20231106	123300	3838930700	156700	156800	156800	156700	23
378	20231106	123200	3835324700	156700	156700	156700	156600	23
379	20231106	123100	3831721000	156600	156700	156700	156600	23
380	20231106	123000	3828119000	156700	156800	156800	156700	61
381	20231106	122900	3818557600	156800	156600	156800	156600	55
382	20231106	122800	3809939900	156600	156500	156800	156500	54
383	20231106	122700	3801484900	156500	156500	156500	156400	8
384	20231106	122600	3800233300	156500	156600	156600	156500	37
385	20231106	122500	3794441400	156500	156500	156500	156500	12
386	20231106	122400	3792563400	156500	156400	156600	156400	45
387	20231106	122300	3785517000	156600	156500	156600	156400	180
388	20231106	122200	3757345500	156500	156300	156500	156300	53
389	20231106	122100	3749056400	156200	156300	156400	156200	351
390	20231106	122000	3694194500	156200	156200	156300	156200	20
391	20231106	121900	3691070000	156200	156100	156300	156100	16
392	20231106	121800	3688570700	156200	156200	156200	156100	37
393	20231106	121700	3682791700	156300	156200	156300	156200	13
394	20231106	121600	3680760200	156300	156200	156300	156200	6
395	20231106	121500	3679822800	156200	156200	156200	156100	95
396	20231106	121400	3664984900	156200	156200	156200	156100	75
397	20231106	121300	3653276100	156200	156200	156200	156100	9
398	20231106	121200	3651870700	156100	156100	156200	156100	27
399	20231106	121100	3647654700	156100	156200	156200	156100	3
400	20231106	121000	3647186200	156100	156100	156100	156100	73
401	20231106	120900	3635790900	156100	156200	156200	156100	48
402	20231106	120800	3628296000	156300	156200	156300	156200	8
403	20231106	120700	3627046000	156200	156100	156200	156100	55
404	20231106	120600	3618455300	156200	156200	156200	156200	11
405	20231106	120500	3616737100	156300	156000	156300	155900	37
406	20231106	120400	3610959100	156000	155800	156000	155800	69
407	20231106	120300	3600202300	155900	155900	155900	155800	13
408	20231106	120200	3598176100	155900	155800	155900	155800	36
409	20231106	120100	3592566600	155700	155700	155800	155700	51
410	20231106	120000	3584621700	155800	155700	155900	155700	95
411	20231106	115900	3569820300	155700	155700	155700	155700	2
412	20231106	115800	3569508900	155500	155300	155800	155300	324
413	20231106	115700	3519155800	155400	155400	155400	155400	2
414	20231106	115600	3518845000	155400	155300	155400	155300	7
415	20231106	115500	3517757600	155200	155300	155400	155200	102
416	20231106	115400	3501923900	155400	155300	155400	155200	58
417	20231106	115300	3492915200	155400	155400	155400	155300	26
418	20231106	115200	3488875700	155300	155300	155400	155300	27
419	20231106	115100	3484682200	155300	155200	155300	155100	99
420	20231106	115000	3469317200	155200	155200	155200	155100	7
421	20231106	114900	3468231100	155200	155100	155200	155100	6
422	20231106	114800	3467300400	155100	154900	155100	154900	18
423	20231106	114700	3464509500	154900	155300	155300	154900	309
424	20231106	114600	3416597100	155300	155200	155300	155200	17
425	20231106	114500	3413958300	155200	155200	155300	155200	11
426	20231106	114400	3412250900	155300	155300	155300	155200	61
427	20231106	114300	3402778800	155200	155400	155400	155200	91
428	20231106	114200	3388642600	155500	155400	155500	155400	5
429	20231106	114100	3387865500	155500	155400	155500	155400	54
430	20231106	114000	3379473400	155400	155400	155500	155400	37
431	20231106	113900	3373722300	155500	155700	155700	155400	169
432	20231106	113800	3347441900	155600	155800	155800	155600	66
433	20231106	113700	3337171300	155700	155800	155800	155700	49
434	20231106	113600	3329540500	155800	155800	155800	155700	32
435	20231106	113500	3324555400	155700	155800	155800	155700	29
436	20231106	113400	3320038200	155800	155900	155900	155800	9
437	20231106	113300	3318635500	155800	155800	155900	155700	69
438	20231106	113200	3307881800	155800	155800	155800	155700	14
439	20231106	113100	3305701700	155800	155700	155800	155700	11
440	20231106	113000	3303988300	155800	155800	155800	155500	7
441	20231106	112900	3302898300	155800	155600	155800	155500	97
442	20231106	112800	3287803200	155600	155500	155600	155500	18
443	20231106	112700	3285003600	155600	155900	155900	155600	273
444	20231106	112600	3242460900	156000	155900	156000	155900	20
445	20231106	112500	3239341300	156000	156000	156000	155900	6
446	20231106	112400	3238405600	155900	156000	156000	155900	8
447	20231106	112300	3237158000	155900	156000	156000	155900	17
448	20231106	112200	3234507300	156000	155900	156200	155900	119
449	20231106	112100	3215934900	156000	156000	156000	155900	49
450	20231106	112000	3208295400	155900	156000	156000	155900	7
451	20231106	111900	3207203800	156000	156000	156200	156000	32
452	20231106	111800	3202208900	156000	156200	156200	156000	143
453	20231106	111700	3179890800	156200	156200	156200	156100	16
454	20231106	111600	3177392000	156200	156200	156200	156200	41
455	20231106	111500	3170987800	156200	156100	156200	156100	38
456	20231106	111400	3165054600	156200	156300	156300	156200	31
457	20231106	111300	3160212000	156300	156300	156300	156200	6
458	20231106	111200	3159274600	156300	156100	156300	156100	61
459	20231106	111100	3149742100	156100	155900	156100	155900	46
460	20231106	111000	3142563700	155900	156000	156100	155900	38
461	20231106	110900	3136637600	156000	156000	156100	156000	17
462	20231106	110800	3133985500	156100	156300	156300	155900	123
463	20231106	110700	3114781900	156300	156500	156500	156300	136
464	20231106	110600	3093519100	156600	156500	156700	156400	40
465	20231106	110500	3087255700	156600	156400	156800	156300	574
466	20231106	110400	2997447800	156400	156400	156400	156300	30
467	20231106	110300	2992756300	156400	156300	156400	156200	18
468	20231106	110200	2989942600	156200	156200	156300	156200	55
469	20231106	110100	2981350900	156200	156100	156200	156100	15
470	20231106	110000	2979008400	156100	156100	156200	156100	106
471	20231106	105900	2962451600	156300	156100	156300	156100	38
472	20231106	105800	2956514600	156100	156100	156100	156100	34
473	20231106	105700	2951207200	156100	156000	156100	156000	41
474	20231106	105600	2944809800	156100	156000	156100	156000	14
475	20231106	105500	2942625000	156000	156100	156100	156000	10
476	20231106	105400	2941064500	156100	155900	156100	155900	35
477	20231106	105300	2935607200	155800	155900	155900	155800	10
478	20231106	105200	2934048800	155800	155600	155800	155600	126
479	20231106	105100	2914433200	155600	155700	155700	155500	61
480	20231106	105000	2904939000	155700	155700	155800	155700	22
481	20231106	104900	2901512900	155600	155900	155900	155600	14
482	20231106	104800	2899333600	155500	155900	156000	155500	206
483	20231106	104700	2867262900	155900	156000	156000	155900	46
484	20231106	104600	2860087600	156000	155900	156000	155900	36
485	20231106	104500	2854473200	156000	156000	156100	156000	41
486	20231106	104400	2848076700	156000	155900	156000	155900	37
487	20231106	104300	2842307200	156000	156000	156100	156000	84
488	20231106	104200	2829202800	156000	156200	156200	156000	147
489	20231106	104100	2806252000	156300	156400	156400	156200	43
490	20231106	104000	2799534600	156300	156300	156400	156200	79
491	20231106	103900	2787191400	156300	156300	156300	156200	112
492	20231106	103800	2769686700	156200	156300	156300	156200	12
493	20231106	103700	2767811500	156200	156200	156300	156200	119
494	20231106	103600	2749218300	156200	156100	156200	156100	11
495	20231106	103500	2747500600	156200	156200	156200	156200	17
496	20231106	103400	2744845200	156200	156300	156300	156100	62
497	20231106	103300	2735163500	156300	156300	156300	156300	20
498	20231106	103200	2732037500	156200	156300	156300	156200	68
499	20231106	103100	2721415300	156300	156300	156300	156300	16
500	20231106	103000	2718914500	156200	156400	156400	156200	112
501	20231106	102900	2701405400	156400	156300	156400	156300	15
502	20231106	102800	2699060400	156300	156300	156300	156200	20
503	20231106	102700	2695935500	156300	156300	156300	156300	54
504	20231106	102600	2687495300	156400	156400	156400	156300	28
505	20231106	102500	2683116900	156200	156100	156400	156100	27
506	20231106	102400	2678898300	156400	156000	156400	156000	269
507	20231106	102300	2636866200	156000	156000	156000	156000	11
508	20231106	102200	2635150200	155800	155900	156100	155800	201
509	20231106	102100	2603802000	155900	155800	155900	155700	12
510	20231106	102000	2601932000	155800	155800	155800	155800	9
511	20231106	101900	2600529800	155800	155800	155800	155800	44
512	20231106	101800	2593674600	155700	155700	155700	155600	28
513	20231106	101700	2589317500	155700	155700	155700	155600	49
514	20231106	101600	2581691500	155700	156000	156000	155700	26
515	20231106	101500	2577640800	156000	155900	156000	155700	79
516	20231106	101400	2565331300	155900	155900	155900	155900	64
517	20231106	101300	2555353700	155900	155800	155900	155800	3
518	20231106	101200	2554886200	155900	155900	156000	155900	38
519	20231106	101100	2548960700	155900	155900	155900	155900	1
520	20231106	101000	2548804800	155900	156000	156100	155900	57
521	20231106	100900	2539913800	156000	156000	156000	156000	29
522	20231106	100800	2535389800	155700	155600	155700	155400	103
523	20231106	100700	2519369600	155600	155600	155600	155500	12
524	20231106	100600	2517502900	155600	155600	155600	155500	14
525	20231106	100500	2515325100	155500	155100	155500	155100	440
526	20231106	100400	2446994300	155100	155300	155300	155100	57
527	20231106	100300	2438145600	155400	155500	155500	155400	59
528	20231106	100200	2428975700	155600	155700	155700	155500	102
529	20231106	100100	2413104500	155700	155500	155700	155500	47
530	20231106	100000	2405793000	155300	155300	155500	155300	10
531	20231106	095900	2404239600	155300	155300	155300	155300	17
532	20231106	095800	2401599500	155300	155500	155500	155300	150
533	20231106	095700	2378290700	155400	155400	155500	155400	35
534	20231106	095600	2372851400	155400	155400	155400	155400	53
535	20231106	095500	2364615200	155400	155500	155500	155400	56
536	20231106	095400	2355911100	155500	155600	155600	155500	78
537	20231106	095300	2343779200	155700	155600	155700	155600	51
538	20231106	095200	2335843200	155600	155700	155700	155600	39
539	20231106	095100	2329773000	155700	155600	155700	155600	346
540	20231106	095000	2275902500	155600	155800	155800	155600	152
541	20231106	094900	2252235300	155900	156100	156100	155900	316
542	20231106	094800	2202943000	156200	156100	156300	156100	110
543	20231106	094700	2185758400	156100	156200	156200	156100	62
544	20231106	094600	2176079900	156100	156200	156200	156000	68
545	20231106	094500	2165464900	156300	155900	156300	155900	38
546	20231106	094400	2159528600	156400	156400	156400	155900	100
547	20231106	094300	2143901800	156300	155800	156500	155800	198
548	20231106	094200	2113022300	155700	155600	155700	155600	69
549	20231106	094100	2102282300	155500	155500	155600	155400	378
550	20231106	094000	2043471400	155500	155500	155600	155500	295
551	20231106	093900	1997597900	155600	155700	155800	155600	227
552	20231106	093800	1962236200	155800	155100	155800	155100	193
553	20231106	093700	1932248200	154900	154900	155000	154800	78
554	20231106	093600	1920164700	155000	155500	155500	155000	179
555	20231106	093500	1892375000	155300	154900	155300	154900	224
556	20231106	093400	1857633000	154600	154600	154900	154600	13
557	20231106	093300	1855622900	154400	154600	154700	154400	285
558	20231106	093200	1811554400	154600	154600	154700	154300	54
559	20231106	093100	1803204800	154600	154000	154600	154000	102
560	20231106	093000	1787471400	154000	153600	154000	153500	345
561	20231106	092900	1734475100	153800	153600	153800	153500	148
562	20231106	092800	1711731300	153500	153500	153600	153400	206
563	20231106	092700	1680109200	153500	153400	153500	153300	187
564	20231106	092600	1651418700	153400	153100	153400	153100	283
565	20231106	092500	1608027900	153200	152900	153300	152900	362
566	20231106	092400	1552628800	152900	153000	153100	152900	141
567	20231106	092300	1531064900	153000	153100	153200	153000	305
568	20231106	092200	1484384800	153100	153300	153300	153100	214
569	20231106	092100	1451606600	153300	153100	153400	153100	104
570	20231106	092000	1435667900	153200	153100	153400	153100	419
571	20231106	091900	1371430000	153200	153100	153400	153100	171
572	20231106	091800	1345241000	153100	152800	153400	152800	343
573	20231106	091700	1292708400	152800	152900	152900	152700	146
574	20231106	091600	1270400000	153000	153000	153100	152700	662
575	20231106	091500	1169203400	153300	153000	153300	152900	305
576	20231106	091400	1122519600	152900	153900	154200	152900	887
577	20231106	091300	986563900	153900	154600	154600	153900	482
578	20231106	091200	912205600	154700	155500	155600	154700	988
579	20231106	091100	759126000	155600	155500	155700	155400	135
580	20231106	091000	738120300	155400	155000	155400	155000	99
581	20231106	090900	722754100	155000	154900	155200	154900	106
582	20231106	090800	706330700	155000	154800	155000	154700	204
583	20231106	090700	674738200	154700	154700	154700	154300	916
584	20231106	090600	533269900	154700	155000	155000	154600	317
585	20231106	090500	484198900	155100	155200	155500	155100	330
586	20231106	090400	432963400	155300	154800	155300	154800	52
587	20231106	090300	424888700	154800	154600	155100	154600	90
588	20231106	090200	410961200	154600	155000	155000	154600	258
589	20231106	090100	371069600	155200	154700	155200	154000	1277
590	20231106	090000	173427300	154500	154300	155200	154300	1123