KissMeData/005300/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	184300	2167799500	156400	156400	156400	156400	738
3	20231116	184200	2167799500	156400	156400	156400	156400	0
4	20231116	184100	2167799500	156400	156400	156400	156400	0
5	20231116	184000	2167799500	156400	156400	156400	156400	0
6	20231116	183900	2167799500	156400	156400	156400	156400	0
7	20231116	183800	2167799500	156400	156400	156400	156400	0
8	20231116	183700	2167799500	156400	156400	156400	156400	0
9	20231116	183600	2167799500	156400	156400	156400	156400	0
10	20231116	183500	2167799500	156400	156400	156400	156400	0
11	20231116	183400	2167799500	156400	156400	156400	156400	0
12	20231116	183300	2167799500	156400	156400	156400	156400	0
13	20231116	183200	2167799500	156400	156400	156400	156400	0
14	20231116	183100	2167799500	156400	156400	156400	156400	0
15	20231116	183000	2167799500	156400	156400	156400	156400	0
16	20231116	182900	2167799500	156400	156400	156400	156400	0
17	20231116	182800	2167799500	156400	156400	156400	156400	0
18	20231116	182700	2167799500	156400	156400	156400	156400	0
19	20231116	182600	2167799500	156400	156400	156400	156400	0
20	20231116	182500	2167799500	156400	156400	156400	156400	0
21	20231116	182400	2167799500	156400	156400	156400	156400	0
22	20231116	182300	2167799500	156400	156400	156400	156400	0
23	20231116	182200	2167799500	156400	156400	156400	156400	0
24	20231116	182100	2167799500	156400	156400	156400	156400	0
25	20231116	182000	2167799500	156400	156400	156400	156400	0
26	20231116	181900	2167799500	156400	156400	156400	156400	0
27	20231116	181800	2167799500	156400	156400	156400	156400	0
28	20231116	181700	2167799500	156400	156400	156400	156400	0
29	20231116	181600	2167799500	156400	156400	156400	156400	0
30	20231116	181500	2167799500	156400	156400	156400	156400	0
31	20231116	181400	2167799500	156400	156400	156400	156400	0
32	20231116	181300	2167799500	156400	156400	156400	156400	738
33	20231116	181200	2167799500	156400	156400	156400	156400	0
34	20231116	181100	2167799500	156400	156400	156400	156400	0
35	20231116	181000	2167799500	156400	156400	156400	156400	0
36	20231116	180900	2167799500	156400	156400	156400	156400	0
37	20231116	180800	2167799500	156400	156400	156400	156400	0
38	20231116	180700	2167799500	156400	156400	156400	156400	0
39	20231116	180600	2167799500	156400	156400	156400	156400	0
40	20231116	180500	2167799500	156400	156400	156400	156400	0
41	20231116	180400	2167799500	156400	156400	156400	156400	0
42	20231116	180300	2167799500	156400	156400	156400	156400	0
43	20231116	180200	2167799500	156400	156400	156400	156400	0
44	20231116	180100	2167799500	156400	156400	156400	156400	0
45	20231116	180000	2167799500	156400	156400	156400	156400	0
46	20231116	175900	2167799500	156400	156400	156400	156400	0
47	20231116	175800	2167799500	156400	156400	156400	156400	0
48	20231116	175700	2167799500	156400	156400	156400	156400	0
49	20231116	175600	2167799500	156400	156400	156400	156400	0
50	20231116	175500	2167799500	156400	156400	156400	156400	0
51	20231116	175400	2167799500	156400	156400	156400	156400	0
52	20231116	175300	2167799500	156400	156400	156400	156400	0
53	20231116	175200	2167799500	156400	156400	156400	156400	0
54	20231116	175100	2167799500	156400	156400	156400	156400	0
55	20231116	175000	2167799500	156400	156400	156400	156400	0
56	20231116	174900	2167799500	156400	156400	156400	156400	0
57	20231116	174800	2167799500	156400	156400	156400	156400	0
58	20231116	174700	2167799500	156400	156400	156400	156400	0
59	20231116	174600	2167799500	156400	156400	156400	156400	0
60	20231116	174500	2167799500	156400	156400	156400	156400	0
61	20231116	174400	2167799500	156400	156400	156400	156400	0
62	20231116	174300	2167799500	156400	156400	156400	156400	738
63	20231116	174200	2167799500	156400	156400	156400	156400	0
64	20231116	174100	2167799500	156400	156400	156400	156400	0
65	20231116	174000	2167799500	156400	156400	156400	156400	0
66	20231116	173900	2167799500	156400	156400	156400	156400	0
67	20231116	173800	2167799500	156400	156400	156400	156400	0
68	20231116	173700	2167799500	156400	156400	156400	156400	0
69	20231116	173600	2167799500	156400	156400	156400	156400	0
70	20231116	173500	2167799500	156400	156400	156400	156400	0
71	20231116	173400	2167799500	156400	156400	156400	156400	0
72	20231116	173300	2167799500	156400	156400	156400	156400	0
73	20231116	173200	2167799500	156400	156400	156400	156400	0
74	20231116	173100	2167799500	156400	156400	156400	156400	0
75	20231116	173000	2167799500	156400	156400	156400	156400	0
76	20231116	172900	2167799500	156400	156400	156400	156400	0
77	20231116	172800	2167799500	156400	156400	156400	156400	0
78	20231116	172700	2167799500	156400	156400	156400	156400	0
79	20231116	172600	2167799500	156400	156400	156400	156400	0
80	20231116	172500	2167799500	156400	156400	156400	156400	0
81	20231116	172400	2167799500	156400	156400	156400	156400	0
82	20231116	172300	2167799500	156400	156400	156400	156400	0
83	20231116	172200	2167799500	156400	156400	156400	156400	0
84	20231116	172100	2167799500	156400	156400	156400	156400	0
85	20231116	172000	2167799500	156400	156400	156400	156400	0
86	20231116	171900	2167799500	156400	156400	156400	156400	0
87	20231116	171800	2167799500	156400	156400	156400	156400	0
88	20231116	171700	2167799500	156400	156400	156400	156400	0
89	20231116	171600	2167799500	156400	156400	156400	156400	0
90	20231116	171500	2167799500	156400	156400	156400	156400	0
91	20231116	171400	2167799500	156400	156400	156400	156400	0
92	20231116	171300	2167799500	156400	156400	156400	156400	738
93	20231116	171200	2167799500	156400	156400	156400	156400	0
94	20231116	171100	2167799500	156400	156400	156400	156400	0
95	20231116	171000	2167799500	156400	156400	156400	156400	0
96	20231116	170900	2167799500	156400	156400	156400	156400	0
97	20231116	170800	2167799500	156400	156400	156400	156400	0
98	20231116	170700	2167799500	156400	156400	156400	156400	0
99	20231116	170600	2167799500	156400	156400	156400	156400	0
100	20231116	170500	2167799500	156400	156400	156400	156400	0
101	20231116	170400	2167799500	156400	156400	156400	156400	0
102	20231116	170300	2167799500	156400	156400	156400	156400	0
103	20231116	170200	2167799500	156400	156400	156400	156400	0
104	20231116	170100	2167799500	156400	156400	156400	156400	0
105	20231116	170000	2167799500	156400	156400	156400	156400	0
106	20231116	165900	2167799500	156400	156400	156400	156400	0
107	20231116	165800	2167799500	156400	156400	156400	156400	0
108	20231116	165700	2167799500	156400	156400	156400	156400	0
109	20231116	165600	2167799500	156400	156400	156400	156400	0
110	20231116	165500	2167799500	156400	156400	156400	156400	0
111	20231116	165400	2167799500	156400	156400	156400	156400	0
112	20231116	165300	2167799500	156400	156400	156400	156400	0
113	20231116	165200	2167799500	156400	156400	156400	156400	0
114	20231116	165100	2167799500	156400	156400	156400	156400	0
115	20231116	165000	2167799500	156400	156400	156400	156400	0
116	20231116	164900	2167799500	156400	156400	156400	156400	0
117	20231116	164800	2167799500	156400	156400	156400	156400	0
118	20231116	164700	2167799500	156400	156400	156400	156400	0
119	20231116	164600	2167799500	156400	156400	156400	156400	0
120	20231116	164500	2167799500	156400	156400	156400	156400	0
121	20231116	164400	2167799500	156400	156400	156400	156400	0
122	20231116	164300	2167799500	156400	156400	156400	156400	738
123	20231116	164200	2167799500	156400	156400	156400	156400	0
124	20231116	164100	2167799500	156400	156400	156400	156400	0
125	20231116	164000	2167799500	156400	156400	156400	156400	0
126	20231116	163900	2167799500	156400	156400	156400	156400	0
127	20231116	163800	2167799500	156400	156400	156400	156400	0
128	20231116	163700	2167799500	156400	156400	156400	156400	0
129	20231116	163600	2167799500	156400	156400	156400	156400	0
130	20231116	163500	2167799500	156400	156400	156400	156400	0
131	20231116	163400	2167799500	156400	156400	156400	156400	0
132	20231116	163300	2167799500	156400	156400	156400	156400	0
133	20231116	163200	2167799500	156400	156400	156400	156400	0
134	20231116	163100	2167799500	156400	156400	156400	156400	0
135	20231116	163000	2167799500	156400	156400	156400	156400	738
136	20231116	162900	2052376300	155700	155700	155700	155700	0
137	20231116	162800	2052376300	155700	155700	155700	155700	0
138	20231116	162700	2052376300	155700	155700	155700	155700	0
139	20231116	162600	2052376300	155700	155700	155700	155700	0
140	20231116	162500	2052376300	155700	155700	155700	155700	0
141	20231116	162400	2052376300	155700	155700	155700	155700	0
142	20231116	162300	2052376300	155700	155700	155700	155700	0
143	20231116	162200	2052376300	155700	155700	155700	155700	0
144	20231116	162100	2052376300	155700	155700	155700	155700	0
145	20231116	162000	2052376300	155700	155700	155700	155700	0
146	20231116	161900	2052376300	155700	156300	156300	155700	47
147	20231116	161800	2045050300	156300	155900	156300	155800	35
148	20231116	161700	2039589000	155900	156100	156300	155900	45
149	20231116	161600	2032565300	156100	156300	156300	156000	41
150	20231116	161500	2026164800	156100	156000	156300	156000	39
151	20231116	161400	2020076800	156000	156000	156200	156000	53
152	20231116	161300	2011805100	156000	155900	156200	155900	46
153	20231116	161200	2004625600	156000	155900	156100	155900	60
154	20231116	161100	1995267600	155900	155900	156000	155800	34
155	20231116	161000	1989966000	155800	155700	156200	155700	49
156	20231116	160900	1982329600	155800	155800	156300	155800	44
157	20231116	160800	1975469900	155800	155700	156400	155700	81
158	20231116	160700	1962849400	155700	155700	155800	155700	31
159	20231116	160600	1958022300	155800	155700	155800	155700	41
160	20231116	160500	1951637600	155800	155700	155800	155700	55
161	20231116	160400	1943071200	155700	155800	155800	155700	15
162	20231116	160300	1940734800	155700	155600	156300	155600	33
163	20231116	160200	1935596900	155600	155700	156300	155600	32
164	20231116	160100	1930615800	155700	155900	155900	155700	35
165	20231116	160000	1925165000	155800	155800	155900	155700	52
166	20231116	155900	1917063000	155900	155800	155900	155700	30
167	20231116	155800	1912390400	155800	155800	155800	155700	36
168	20231116	155700	1906783400	155800	155700	155800	155600	66
169	20231116	155600	1896510100	155700	155700	155800	155700	23
170	20231116	155500	1892928600	155800	156000	156000	155700	20
171	20231116	155400	1889813900	155700	155600	156000	155600	25
172	20231116	155300	1885920500	155600	155700	155800	155600	39
173	20231116	155200	1879851000	155800	155600	155800	155600	32
174	20231116	155100	1874870700	155700	155600	155700	155600	34
175	20231116	155000	1869579600	155600	155700	155800	155600	38
176	20231116	154900	1863665800	155600	155600	155700	155600	29
177	20231116	154800	1859153100	155600	155800	155800	155600	25
178	20231116	154700	1855261000	155800	155700	155800	155700	44
179	20231116	154600	1848409600	155700	155700	155900	155600	29
180	20231116	154500	1843893500	155600	155800	155800	155600	35
181	20231116	154400	1838443800	155800	155700	155800	155700	24
182	20231116	154300	1834706700	155700	155800	155800	155700	34
183	20231116	154200	1829411700	155800	155700	155900	155700	19
184	20231116	154100	1826451300	155700	155700	155800	155700	38
185	20231116	154000	1820532600	155700	156400	156400	155700	25
186	20231116	153900	1816634000	156400	155600	156400	155600	40
187	20231116	153800	1810393300	155600	155800	155800	155600	39
188	20231116	153700	1804321300	155800	155900	155900	155700	49
189	20231116	153600	1796689100	155800	155900	156000	155800	32
190	20231116	153500	1791702100	156000	155800	156000	155800	23
191	20231116	153400	1788116800	155900	155900	156000	155900	40
192	20231116	153300	1781880100	155900	155900	156200	155800	20
193	20231116	153200	1778760600	155900	155800	156000	155700	22
194	20231116	153100	1775332400	155800	155800	155900	155800	42
195	20231116	153000	1768788300	155800	156000	156000	155800	24
196	20231116	152900	1765046400	156000	155800	156300	155800	42
197	20231116	152800	1758496500	155900	155800	155900	155800	22
198	20231116	152700	1755068100	155800	155900	156000	155800	40
199	20231116	152600	1748832500	155900	155900	156000	155900	24
200	20231116	152500	1745090300	155900	155900	156000	155800	23
201	20231116	152400	1741502900	155900	155800	156300	155800	61
202	20231116	152300	1731996400	155800	155900	156000	155800	26
203	20231116	152200	1727942400	155900	156000	156100	155900	22
204	20231116	152100	1724511300	155900	156000	156100	155900	36
205	20231116	152000	1718897000	156100	155900	156200	155900	30
206	20231116	151900	1714215800	155900	155800	156200	155800	25
207	20231116	151800	1710319000	155800	155900	156000	155800	41
208	20231116	151700	1703927500	156000	156000	156100	155800	25
209	20231116	151600	1700029300	155900	155900	156100	155800	28
210	20231116	151500	1695664400	155900	155900	156000	155800	43
211	20231116	151400	1688960700	155900	155900	156100	155900	27
212	20231116	151300	1684751100	155900	155900	156000	155900	31
213	20231116	151200	1679917400	156000	155900	156000	155900	31
214	20231116	151100	1675084200	155900	156000	156000	155900	36
215	20231116	151000	1669470800	155900	156100	156100	155800	21
216	20231116	150900	1666196100	156100	155800	156100	155800	49
217	20231116	150800	1658560800	155800	155800	155900	155800	51
218	20231116	150700	1650613900	155800	155900	155900	155800	39
219	20231116	150600	1644536800	155800	155900	155900	155800	16
220	20231116	150500	1642043400	156000	156100	156100	156000	36
221	20231116	150400	1636426600	156300	156100	156300	156000	41
222	20231116	150300	1630024900	156100	155900	156200	155800	124
223	20231116	150200	1610691100	155900	155900	156000	155800	44
224	20231116	150100	1603832100	156100	156200	156200	155800	97
225	20231116	150000	1588704800	156100	156100	156200	156100	29
226	20231116	145900	1584177600	156200	156100	156200	156100	18
227	20231116	145800	1581367000	156200	156300	156400	156100	15
228	20231116	145700	1579023500	156200	156500	156500	156200	22
229	20231116	145600	1575583500	156500	156500	156500	156400	14
230	20231116	145500	1573393500	156400	156600	156600	156400	20
231	20231116	145400	1570264400	156500	156500	156600	156400	24
232	20231116	145300	1566508500	156500	156600	156600	156300	20
233	20231116	145200	1563378300	156500	156100	156500	156000	28
234	20231116	145100	1559006600	156200	156300	156300	156000	21
235	20231116	145000	1555728600	156500	156400	156500	156000	27
236	20231116	144900	1551515100	156000	156600	156600	155900	54
237	20231116	144800	1543076400	156600	156300	156600	156300	20
238	20231116	144700	1539946800	156300	156300	156400	156300	13
239	20231116	144600	1537914500	156400	156400	156600	156300	41
240	20231116	144500	1531504200	155900	156300	156500	155900	172
241	20231116	144400	1504676300	156300	156300	156500	156300	18
242	20231116	144300	1501861800	156300	156400	156400	156300	15
243	20231116	144200	1499516400	156500	156600	156700	156400	25
244	20231116	144100	1495602300	156600	156500	156700	156500	14
245	20231116	144000	1493410100	156600	156500	156600	156400	21
246	20231116	143900	1490123400	156500	156400	156600	156400	25
247	20231116	143800	1486211400	156600	156700	156700	156600	16
248	20231116	143700	1483705600	156600	156600	156700	156500	58
249	20231116	143600	1474623000	156600	156600	156700	156600	29
250	20231116	143500	1470080800	156600	156300	156700	156300	37
251	20231116	143400	1464288200	156300	156400	156400	156300	26
252	20231116	143300	1460223400	156300	156300	156400	156300	24
253	20231116	143200	1456472000	156400	156300	156400	156300	26
254	20231116	143100	1452407400	156300	156200	156400	156100	40
255	20231116	143000	1446157200	156200	156100	156300	156100	23
256	20231116	142900	1442565900	156200	156100	156200	156100	13
257	20231116	142800	1440536300	156200	156300	156300	156100	26
258	20231116	142700	1436475300	156200	156400	156400	156200	22
259	20231116	142600	1433036300	156400	156300	156400	156200	41
260	20231116	142500	1426628400	156500	156300	156500	156300	12
261	20231116	142400	1424752200	156300	156300	156400	156300	24
262	20231116	142300	1421000700	156300	156200	156500	156200	22
263	20231116	142200	1417561600	156200	156200	156400	156200	19
264	20231116	142100	1414592800	156200	156500	156500	156100	16
265	20231116	142000	1412091800	156600	156600	156600	156400	51
266	20231116	141900	1404110000	156600	156700	156700	156600	17
267	20231116	141800	1401447500	156600	156500	156700	156500	15
268	20231116	141700	1399098400	156500	156700	156800	156500	31
269	20231116	141600	1394242700	156800	156700	156800	156700	20
270	20231116	141500	1391108300	156700	156700	156800	156700	23
271	20231116	141400	1387503700	156700	156800	156800	156700	27
272	20231116	141300	1383272200	156700	156700	156800	156600	20
273	20231116	141200	1380138100	156700	156500	156700	156500	13
274	20231116	141100	1378101900	156500	156600	156700	156500	9
275	20231116	141000	1376692500	156800	156800	156800	156700	23
276	20231116	140900	1373087900	156700	156600	156900	156600	28
277	20231116	140800	1368699200	156900	156500	156900	156500	14
278	20231116	140700	1366505000	156500	156500	156600	156400	136
279	20231116	140600	1345211400	156400	156400	156500	156400	27
280	20231116	140500	1340988100	156400	156500	156500	156400	7
281	20231116	140400	1339893100	156400	156400	156500	156400	26
282	20231116	140300	1335826200	156500	156400	156500	156300	26
283	20231116	140200	1331759700	156500	156400	156500	156300	10
284	20231116	140100	1330195400	156400	156400	156500	156400	21
285	20231116	140000	1326910300	156500	156300	156500	156300	11
286	20231116	135900	1325190300	156300	156500	156500	156300	18
287	20231116	135800	1322375000	156400	156400	156500	156400	18
288	20231116	135700	1319559200	156300	156300	156400	156300	24
289	20231116	135600	1315807600	156300	156400	156400	156300	11
290	20231116	135500	1314087900	156400	156200	156400	156200	24
291	20231116	135400	1310336400	156200	156300	156400	156200	20
292	20231116	135300	1307210500	156300	156400	156400	156200	9
293	20231116	135200	1305804300	156300	156400	156400	156200	22
294	20231116	135100	1302365800	156400	156200	156500	156200	23
295	20231116	135000	1298769500	156200	156400	156400	156200	7
296	20231116	134900	1297675700	156300	156500	156500	156300	12
297	20231116	134800	1295799000	156400	156200	156400	156200	41
298	20231116	134700	1289391000	156200	156100	156300	156100	17
299	20231116	134600	1286735800	156100	156200	156200	156100	10
300	20231116	134500	1285174600	156100	156300	156300	156100	28
301	20231116	134400	1280801000	156400	156100	156500	156100	24
302	20231116	134300	1277047500	156200	156200	156300	156100	6
303	20231116	134200	1276110400	156100	156300	156400	156000	109
304	20231116	134100	1259076200	156300	156300	156400	156300	27
305	20231116	134000	1254855800	156400	156400	156500	156400	11
306	20231116	133900	1253135100	156400	156500	156600	156400	83
307	20231116	133800	1240141400	156500	156500	156600	156500	15
308	20231116	133700	1237793600	156700	156500	156800	156500	13
309	20231116	133600	1235758000	156600	156500	156600	156500	11
310	20231116	133500	1234036200	156600	156700	156700	156600	22
311	20231116	133400	1230590500	156600	156600	156600	156600	20
312	20231116	133300	1227458500	156800	156600	156800	156600	17
313	20231116	133200	1224794800	156700	156600	156700	156600	20
314	20231116	133100	1221662500	156600	156600	156700	156600	14
315	20231116	133000	1219469700	156600	156600	156700	156600	11
316	20231116	132900	1217746900	156600	156500	156800	156500	77
317	20231116	132800	1205683800	156600	156600	156700	156600	37
318	20231116	132700	1199889200	156700	156600	156700	156600	32
319	20231116	132600	1194877300	156700	156700	156700	156600	9
320	20231116	132500	1193467300	156600	156600	156700	156600	17
321	20231116	132400	1190804800	156500	156400	156700	156400	8
322	20231116	132300	1189552500	156400	156500	156500	156300	60
323	20231116	132200	1180164400	156300	156400	156400	156300	16
324	20231116	132100	1177663200	156400	156300	156400	156300	15
325	20231116	132000	1175318500	156400	156400	156400	156300	12
326	20231116	131900	1173442200	156300	156500	156500	156300	5
327	20231116	131800	1172660500	156300	156800	156900	156300	6
328	20231116	131700	1171720200	156900	156800	156900	156000	50
329	20231116	131600	1163884400	156600	156800	156800	156600	28
330	20231116	131500	1159497700	156800	156600	156800	156600	5
331	20231116	131400	1158714300	156600	156500	156700	156400	36
332	20231116	131300	1153077900	156500	156500	156500	156300	50
333	20231116	131200	1145253900	156300	156500	156500	156300	27
334	20231116	131100	1141031400	156500	156400	156500	156400	14
335	20231116	131000	1138841600	156400	156400	156500	156300	7
336	20231116	130900	1137747000	156300	156200	156300	156200	24
337	20231116	130800	1133997900	156200	156200	156500	156200	13
338	20231116	130700	1131966900	156200	156100	156200	156000	10
339	20231116	130600	1130406100	156000	156100	156100	156000	13
340	20231116	130500	1128377100	156200	156200	156300	156100	22
341	20231116	130400	1124941000	156200	156300	156300	156200	11
342	20231116	130300	1123222400	156200	156300	156400	156200	8
343	20231116	130200	1121971900	156300	156400	156500	156300	10
344	20231116	130100	1120408000	156300	156500	156500	156300	16
345	20231116	130000	1117905700	156600	156400	156700	156400	89
346	20231116	125900	1103972500	156300	156100	156400	156100	332
347	20231116	125800	1052079400	156100	156100	156200	156100	38
348	20231116	125700	1046147000	156100	156200	156200	156100	8
349	20231116	125600	1044897900	156100	156000	156100	156000	785
350	20231116	125500	922359800	155800	155900	156000	155700	769
351	20231116	125400	802548000	156200	156200	156200	156200	0
352	20231116	125300	802548000	156200	155800	156200	155700	25
353	20231116	125200	798652700	155800	155800	155900	155800	12
354	20231116	125100	796782700	155800	156200	156200	155800	6
355	20231116	125000	795847200	156200	155700	156200	155700	18
356	20231116	124900	793042300	155700	155700	155800	155600	22
357	20231116	124800	789616700	155600	155600	155800	155600	10
358	20231116	124700	788060400	155600	156000	156000	155600	21
359	20231116	124600	784790100	155700	155800	155800	155700	26
360	20231116	124500	780740800	156100	155800	156100	155700	18
361	20231116	124400	777935800	155900	155900	155900	155800	5
362	20231116	124300	777156500	156000	156200	156200	156000	27
363	20231116	124200	772942700	156200	156000	156200	156000	13
364	20231116	124100	770914200	156000	156000	156200	156000	7
365	20231116	124000	769821800	156000	156000	156000	155800	37
366	20231116	123900	764052100	156000	156000	156100	155900	19
367	20231116	123800	761088300	155900	155900	156000	155900	17
368	20231116	123700	758437800	155900	155900	156000	155900	12
369	20231116	123600	756566700	156000	155900	156000	155800	20
370	20231116	123500	753449100	155700	155800	155900	155700	10
371	20231116	123400	751891100	155900	155900	155900	155800	18
372	20231116	123300	749086100	155800	155700	155800	155600	14
373	20231116	123200	746906000	155700	155700	155800	155600	20
374	20231116	123100	743791900	155700	155800	155800	155700	18
375	20231116	123000	740989100	155700	155700	155800	155700	22
376	20231116	122900	737563200	155800	155800	155800	155700	34
377	20231116	122800	732268400	156100	156100	156100	155700	4
378	20231116	122700	731644800	155900	156000	156200	155900	35
379	20231116	122600	726184900	156100	155900	156100	155900	5
380	20231116	122500	725405100	155900	156000	156100	155900	38
381	20231116	122400	719478800	156000	155900	156000	155900	85
382	20231116	122300	706220300	155900	155900	155900	155800	10
383	20231116	122200	704661800	155800	155800	155900	155800	16
384	20231116	122100	702168300	155900	155900	156000	155900	18
385	20231116	122000	699362000	156000	156000	156000	155800	11
386	20231116	121900	697647300	155800	155900	155900	155800	7
387	20231116	121800	696556100	155800	155900	155900	155800	33
388	20231116	121700	691412400	155900	155600	156000	155600	29
389	20231116	121600	686894100	155600	155700	155800	155600	9
390	20231116	121500	685492900	155700	155800	155800	155600	12
391	20231116	121400	683624500	155900	155700	155900	155700	26
392	20231116	121300	679573800	155700	155800	155800	155700	7
393	20231116	121200	678483800	155800	155700	155900	155700	13
394	20231116	121100	676459000	155600	155700	155800	155600	26
395	20231116	121000	672410700	155700	155700	155800	155700	8
396	20231116	120900	671164900	155700	155800	155900	155700	17
397	20231116	120800	668516100	155800	155800	155900	155800	21
398	20231116	120700	665243900	155800	155800	155900	155800	25
399	20231116	120600	661348500	155800	155700	155900	155700	16
400	20231116	120500	658855700	155700	155600	155800	155600	50
401	20231116	120400	651071400	155700	155700	155900	155600	11
402	20231116	120300	649358500	155800	155700	155800	155700	17
403	20231116	120200	646711500	155800	155700	155900	155700	15
404	20231116	120100	644375400	155700	155700	155800	155700	18
405	20231116	120000	641572100	155700	155800	155900	155700	29
406	20231116	115900	637054200	155700	155800	155800	155700	11
407	20231116	115800	635340500	155800	155700	155900	155700	17
408	20231116	115700	632692400	155700	155700	155800	155700	18
409	20231116	115600	629889300	155700	155900	155900	155600	11
410	20231116	115500	628176500	155700	155800	155900	155600	40
411	20231116	115400	621945800	155700	155700	155900	155700	10
412	20231116	115300	620388100	155700	155900	155900	155700	6
413	20231116	115200	619453700	156000	155700	156000	155600	37
414	20231116	115100	613691700	155700	155600	155700	155600	11
415	20231116	115000	611979800	155800	155700	156000	155700	3
416	20231116	114900	611512300	155600	155600	156100	155600	32
417	20231116	114800	606531300	155700	155700	155800	155700	12
418	20231116	114700	604662700	155700	155700	155800	155700	18
419	20231116	114600	601859600	155800	155800	155800	155700	17
420	20231116	114500	599212200	155700	155800	155800	155700	22
421	20231116	114400	595786500	155700	155800	155800	155700	19
422	20231116	114300	592827900	155700	155800	155800	155700	13
423	20231116	114200	590803500	156200	155600	156200	155600	32
424	20231116	114100	585823000	155600	155700	155700	155600	20
425	20231116	114000	582710200	155800	155800	155800	155700	48
426	20231116	113900	575236100	155800	155700	155800	155700	32
427	20231116	113800	570253000	155700	155700	155800	155700	35
428	20231116	113700	564803100	155800	155700	155800	155700	18
429	20231116	113600	562000100	155700	155800	155800	155700	32
430	20231116	113500	557017100	155700	155800	155900	155700	25
431	20231116	113400	553122200	155800	155800	155900	155800	21
432	20231116	113300	549849900	155800	155800	155900	155800	15
433	20231116	113200	547512500	155800	156000	156000	155800	35
434	20231116	113100	542058000	155900	156000	156000	155900	13
435	20231116	113000	540031000	156000	156000	156000	155900	20
436	20231116	112900	536912500	155900	155900	155900	155800	27
437	20231116	112800	532704800	155900	155900	155900	155800	13
438	20231116	112700	530678200	156000	155900	156000	155800	11
439	20231116	112600	528963200	155900	155700	155900	155700	27
440	20231116	112500	524757900	155700	155800	155800	155700	7
441	20231116	112400	523667800	155800	155600	155800	155600	58
442	20231116	112300	514638000	155700	155700	155800	155600	46
443	20231116	112200	507476600	155800	155900	155900	155800	29
444	20231116	112100	502957400	156000	155900	156000	155800	13
445	20231116	112000	500930800	156000	155700	156100	155700	27
446	20231116	111900	496723600	155900	156000	156100	155700	156
447	20231116	111800	472415400	156000	156100	156100	156000	72
448	20231116	111700	461178600	156000	156000	156100	156000	16
449	20231116	111600	458681700	156000	156200	156200	155900	15
450	20231116	111500	456340700	156100	156200	156200	156100	21
451	20231116	111400	453061300	156300	156300	156400	156200	16
452	20231116	111300	450560400	156300	156300	156500	156300	27
453	20231116	111200	446337500	156300	156200	156400	156200	11
454	20231116	111100	444618400	156300	156200	156300	156200	18
455	20231116	111000	441806300	156200	156300	156300	156200	21
456	20231116	110900	438525500	156300	156200	156400	156100	40
457	20231116	110800	432277300	156100	156200	156300	156100	13
458	20231116	110700	430247400	156400	155800	156400	155700	39
459	20231116	110600	424166500	155800	155700	155800	155600	29
460	20231116	110500	419649800	155800	155800	156000	155800	11
461	20231116	110400	417935800	155700	156000	156000	155600	46
462	20231116	110300	410764400	156000	156100	156100	156000	32
463	20231116	110200	405772000	156000	156000	156100	156000	19
464	20231116	110100	402807400	156000	156100	156100	156000	13
465	20231116	110000	400779100	156000	156000	156100	156000	76
466	20231116	105900	388922700	156100	156000	156100	156000	28
467	20231116	105800	384554300	156000	156000	156200	156000	13
468	20231116	105700	382526000	156000	156000	156300	156000	41
469	20231116	105600	376125100	156000	155600	156100	155600	40
470	20231116	105500	369893300	155600	155600	155800	155600	17
471	20231116	105400	367247900	156300	156300	156300	155600	52
472	20231116	105300	359147500	156300	155500	156500	155400	35
473	20231116	105200	353698500	155500	156400	156500	155500	353
474	20231116	105100	298538300	156500	156400	156500	156400	32
475	20231116	105000	293533300	156400	156400	156500	156400	29
476	20231116	104900	288997300	156400	156400	156500	156400	45
477	20231116	104800	281957200	156400	156400	156500	156400	28
478	20231116	104700	277577800	156400	156500	156600	156400	77
479	20231116	104600	265526000	156500	156600	156600	156500	26
480	20231116	104500	261455600	156600	156600	156900	156600	19
481	20231116	104400	258479800	156600	156400	156900	156400	32
482	20231116	104300	253473300	156400	156300	156600	156300	13
483	20231116	104200	251440400	156300	156400	156500	156300	32
484	20231116	104100	246436800	156400	156400	156500	156400	24
485	20231116	104000	242682800	156500	156700	156700	156500	21
486	20231116	103900	239395900	156700	156800	156900	156700	60
487	20231116	103800	229988700	156600	156400	156600	156400	94
488	20231116	103700	215279900	156500	156600	156700	156400	155
489	20231116	103600	191012500	156600	156800	156800	156600	30
490	20231116	103500	186311900	156800	157100	157100	156800	24
491	20231116	103400	182546300	156800	156800	157200	156700	37
492	20231116	103300	176746200	156700	157100	157200	156700	24
493	20231116	103200	172982600	156800	157000	157000	156800	19
494	20231116	103100	170001500	156900	157000	157200	156900	21
495	20231116	103000	166704100	157200	157200	157200	157000	38
496	20231116	102900	160736400	157300	156800	157300	156700	20
497	20231116	102800	157597800	156700	156700	156700	156700	26
498	20231116	102700	153523600	156700	156700	156800	156700	29
499	20231116	102600	148979200	156700	156700	157300	156700	56
500	20231116	102500	140202200	156700	156900	156900	156700	35
501	20231116	102400	134712900	157400	156900	157400	156900	42
502	20231116	102300	128111000	156800	156800	157400	156800	63
503	20231116	102200	118228500	156700	156700	156800	156700	22
504	20231116	102100	114780700	156700	156800	156800	156700	20
505	20231116	102000	111646200	156700	156800	157100	156700	11
506	20231116	101900	109921800	156800	157000	157000	156800	18
507	20231116	101800	107097000	157200	157500	157500	157200	13
508	20231116	101700	105052400	157500	157600	157600	157300	71
509	20231116	101600	93876900	157600	157200	157600	157200	133
510	20231116	101500	72945500	157300	157300	157300	157300	12
511	20231116	101400	71057900	157300	157200	157300	157200	65
512	20231116	101300	60839300	157200	157200	157200	157100	14
513	20231116	101200	58639600	157200	157200	157200	157200	0
514	20231116	101100	58639600	157200	156700	157200	156700	12
515	20231116	101000	56755700	157200	156600	157200	156600	79
516	20231116	100900	44380100	156600	156600	156600	156500	61
517	20231116	100800	34827900	156900	157000	157000	156900	4
518	20231116	100700	34200100	157000	157000	157000	156600	60
519	20231116	100600	24794100	157200	157100	157200	157000	19
520	20231116	100500	21810200	157100	157100	157100	157100	7
521	20231116	100400	20710500	157000	157200	157200	157000	12
522	20231116	100300	18826300	157200	157300	157300	156700	24
523	20231116	100200	15059400	157400	157400	157400	157400	6
524	20231116	100100	14115000	156600	157200	157600	156600	37
525	20231116	100000	8302800	157200	156500	157200	156500	53