KissMeData/005300/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184200	3169603600	152600	152600	152600	152600	742
3	20231123	184100	3169603600	152600	152600	152600	152600	0
4	20231123	184000	3169603600	152600	152600	152600	152600	0
5	20231123	183900	3169603600	152600	152600	152600	152600	0
6	20231123	183800	3169603600	152600	152600	152600	152600	0
7	20231123	183700	3169603600	152600	152600	152600	152600	0
8	20231123	183600	3169603600	152600	152600	152600	152600	0
9	20231123	183500	3169603600	152600	152600	152600	152600	0
10	20231123	183400	3169603600	152600	152600	152600	152600	0
11	20231123	183300	3169603600	152600	152600	152600	152600	0
12	20231123	183200	3169603600	152600	152600	152600	152600	0
13	20231123	183100	3169603600	152600	152600	152600	152600	0
14	20231123	183000	3169603600	152600	152600	152600	152600	0
15	20231123	182900	3169603600	152600	152600	152600	152600	0
16	20231123	182800	3169603600	152600	152600	152600	152600	0
17	20231123	182700	3169603600	152600	152600	152600	152600	0
18	20231123	182600	3169603600	152600	152600	152600	152600	0
19	20231123	182500	3169603600	152600	152600	152600	152600	0
20	20231123	182400	3169603600	152600	152600	152600	152600	0
21	20231123	182300	3169603600	152600	152600	152600	152600	0
22	20231123	182200	3169603600	152600	152600	152600	152600	0
23	20231123	182100	3169603600	152600	152600	152600	152600	0
24	20231123	182000	3169603600	152600	152600	152600	152600	0
25	20231123	181900	3169603600	152600	152600	152600	152600	0
26	20231123	181800	3169603600	152600	152600	152600	152600	0
27	20231123	181700	3169603600	152600	152600	152600	152600	0
28	20231123	181600	3169603600	152600	152600	152600	152600	0
29	20231123	181500	3169603600	152600	152600	152600	152600	0
30	20231123	181400	3169603600	152600	152600	152600	152600	0
31	20231123	181300	3169603600	152600	152600	152600	152600	0
32	20231123	181200	3169603600	152600	152600	152600	152600	742
33	20231123	181100	3169603600	152600	152600	152600	152600	0
34	20231123	181000	3169603600	152600	152600	152600	152600	0
35	20231123	180900	3169603600	152600	152600	152600	152600	0
36	20231123	180800	3169603600	152600	152600	152600	152600	0
37	20231123	180700	3169603600	152600	152600	152600	152600	0
38	20231123	180600	3169603600	152600	152600	152600	152600	0
39	20231123	180500	3169603600	152600	152600	152600	152600	0
40	20231123	180400	3169603600	152600	152600	152600	152600	0
41	20231123	180300	3169603600	152600	152600	152600	152600	0
42	20231123	180200	3169603600	152600	152600	152600	152600	0
43	20231123	180100	3169603600	152600	152600	152600	152600	0
44	20231123	180000	3169603600	152600	152600	152600	152600	0
45	20231123	175900	3169603600	152600	152600	152600	152600	0
46	20231123	175800	3169603600	152600	152600	152600	152600	0
47	20231123	175700	3169603600	152600	152600	152600	152600	0
48	20231123	175600	3169603600	152600	152600	152600	152600	0
49	20231123	175500	3169603600	152600	152600	152600	152600	0
50	20231123	175400	3169603600	152600	152600	152600	152600	0
51	20231123	175300	3169603600	152600	152600	152600	152600	0
52	20231123	175200	3169603600	152600	152600	152600	152600	0
53	20231123	175100	3169603600	152600	152600	152600	152600	0
54	20231123	175000	3169603600	152600	152600	152600	152600	0
55	20231123	174900	3169603600	152600	152600	152600	152600	0
56	20231123	174800	3169603600	152600	152600	152600	152600	0
57	20231123	174700	3169603600	152600	152600	152600	152600	0
58	20231123	174600	3169603600	152600	152600	152600	152600	0
59	20231123	174500	3169603600	152600	152600	152600	152600	0
60	20231123	174400	3169603600	152600	152600	152600	152600	0
61	20231123	174300	3169603600	152600	152600	152600	152600	0
62	20231123	174200	3169603600	152600	152600	152600	152600	742
63	20231123	174100	3169603600	152600	152600	152600	152600	0
64	20231123	174000	3169603600	152600	152600	152600	152600	0
65	20231123	173900	3169603600	152600	152600	152600	152600	0
66	20231123	173800	3169603600	152600	152600	152600	152600	0
67	20231123	173700	3169603600	152600	152600	152600	152600	0
68	20231123	173600	3169603600	152600	152600	152600	152600	0
69	20231123	173500	3169603600	152600	152600	152600	152600	0
70	20231123	173400	3169603600	152600	152600	152600	152600	0
71	20231123	173300	3169603600	152600	152600	152600	152600	0
72	20231123	173200	3169603600	152600	152600	152600	152600	0
73	20231123	173100	3169603600	152600	152600	152600	152600	0
74	20231123	173000	3169603600	152600	152600	152600	152600	0
75	20231123	172900	3169603600	152600	152600	152600	152600	0
76	20231123	172800	3169603600	152600	152600	152600	152600	0
77	20231123	172700	3169603600	152600	152600	152600	152600	0
78	20231123	172600	3169603600	152600	152600	152600	152600	0
79	20231123	172500	3169603600	152600	152600	152600	152600	0
80	20231123	172400	3169603600	152600	152600	152600	152600	0
81	20231123	172300	3169603600	152600	152600	152600	152600	0
82	20231123	172200	3169603600	152600	152600	152600	152600	0
83	20231123	172100	3169603600	152600	152600	152600	152600	0
84	20231123	172000	3169603600	152600	152600	152600	152600	0
85	20231123	171900	3169603600	152600	152600	152600	152600	0
86	20231123	171800	3169603600	152600	152600	152600	152600	0
87	20231123	171700	3169603600	152600	152600	152600	152600	0
88	20231123	171600	3169603600	152600	152600	152600	152600	0
89	20231123	171500	3169603600	152600	152600	152600	152600	0
90	20231123	171400	3169603600	152600	152600	152600	152600	0
91	20231123	171300	3169603600	152600	152600	152600	152600	0
92	20231123	171200	3169603600	152600	152600	152600	152600	742
93	20231123	171100	3169603600	152600	152600	152600	152600	0
94	20231123	171000	3169603600	152600	152600	152600	152600	0
95	20231123	170900	3169603600	152600	152600	152600	152600	0
96	20231123	170800	3169603600	152600	152600	152600	152600	0
97	20231123	170700	3169603600	152600	152600	152600	152600	0
98	20231123	170600	3169603600	152600	152600	152600	152600	0
99	20231123	170500	3169603600	152600	152600	152600	152600	0
100	20231123	170400	3169603600	152600	152600	152600	152600	0
101	20231123	170300	3169603600	152600	152600	152600	152600	0
102	20231123	170200	3169603600	152600	152600	152600	152600	0
103	20231123	170100	3169603600	152600	152600	152600	152600	0
104	20231123	170000	3169603600	152600	152600	152600	152600	0
105	20231123	165900	3169603600	152600	152600	152600	152600	0
106	20231123	165800	3169603600	152600	152600	152600	152600	0
107	20231123	165700	3169603600	152600	152600	152600	152600	0
108	20231123	165600	3169603600	152600	152600	152600	152600	0
109	20231123	165500	3169603600	152600	152600	152600	152600	0
110	20231123	165400	3169603600	152600	152600	152600	152600	0
111	20231123	165300	3169603600	152600	152600	152600	152600	0
112	20231123	165200	3169603600	152600	152600	152600	152600	0
113	20231123	165100	3169603600	152600	152600	152600	152600	0
114	20231123	165000	3169603600	152600	152600	152600	152600	0
115	20231123	164900	3169603600	152600	152600	152600	152600	0
116	20231123	164800	3169603600	152600	152600	152600	152600	0
117	20231123	164700	3169603600	152600	152600	152600	152600	0
118	20231123	164600	3169603600	152600	152600	152600	152600	0
119	20231123	164500	3169603600	152600	152600	152600	152600	0
120	20231123	164400	3169603600	152600	152600	152600	152600	0
121	20231123	164300	3169603600	152600	152600	152600	152600	0
122	20231123	164200	3169603600	152600	152600	152600	152600	742
123	20231123	164100	3169603600	152600	152600	152600	152600	0
124	20231123	164000	3169603600	152600	152600	152600	152600	0
125	20231123	163900	3169603600	152600	152600	152600	152600	0
126	20231123	163800	3169603600	152600	152600	152600	152600	0
127	20231123	163700	3169603600	152600	152600	152600	152600	0
128	20231123	163600	3169603600	152600	152600	152600	152600	0
129	20231123	163500	3169603600	152600	152600	152600	152600	0
130	20231123	163400	3169603600	152600	152600	152600	152600	0
131	20231123	163300	3169603600	152600	152600	152600	152600	0
132	20231123	163200	3169603600	152600	152600	152600	152600	0
133	20231123	163100	3169603600	152600	152600	152600	152600	0
134	20231123	163000	3169603600	152600	152600	152600	152600	0
135	20231123	162900	3169603600	152600	152600	152600	152600	0
136	20231123	162800	3169603600	152600	152600	152600	152600	0
137	20231123	162700	3169603600	152600	152600	152600	152600	0
138	20231123	162600	3169603600	152600	152600	152600	152600	0
139	20231123	162500	3169603600	152600	152600	152600	152600	0
140	20231123	162400	3169603600	152600	152600	152600	152600	0
141	20231123	162300	3169603600	152600	152600	152600	152600	0
142	20231123	162200	3169603600	152600	152600	152600	152600	0
143	20231123	162100	3169603600	152600	152600	152600	152600	0
144	20231123	162000	3169603600	152600	152600	152600	152600	0
145	20231123	161900	3169603600	152600	152600	152600	152600	0
146	20231123	161800	3169603600	152600	152600	152600	152600	0
147	20231123	161700	3169603600	152600	152600	152600	152600	0
148	20231123	161600	3169603600	152600	152600	152600	152600	0
149	20231123	161500	3169603600	152600	152600	152600	152600	0
150	20231123	161400	3169603600	152600	152600	152600	152600	0
151	20231123	161300	3169603600	152600	152600	152600	152600	0
152	20231123	161200	3169603600	152600	152600	152600	152600	742
153	20231123	161100	3169603600	152600	152600	152600	152600	0
154	20231123	161000	3169603600	152600	152600	152600	152600	0
155	20231123	160900	3169603600	152600	152600	152600	152600	0
156	20231123	160800	3169603600	152600	152600	152600	152600	0
157	20231123	160700	3169603600	152600	152600	152600	152600	0
158	20231123	160600	3169603600	152600	152600	152600	152600	0
159	20231123	160500	3169603600	152600	152600	152600	152600	0
160	20231123	160400	3169603600	152600	152600	152600	152600	0
161	20231123	160300	3169603600	152600	152600	152600	152600	0
162	20231123	160200	3169603600	152600	152600	152600	152600	0
163	20231123	160100	3169603600	152600	152600	152600	152600	0
164	20231123	160000	3169603600	152600	152600	152600	152600	0
165	20231123	155900	3169603600	152600	152600	152600	152600	0
166	20231123	155800	3169603600	152600	152600	152600	152600	0
167	20231123	155700	3169603600	152600	152600	152600	152600	0
168	20231123	155600	3169603600	152600	152600	152600	152600	0
169	20231123	155500	3169603600	152600	152600	152600	152600	0
170	20231123	155400	3169603600	152600	152600	152600	152600	0
171	20231123	155300	3169603600	152600	152600	152600	152600	0
172	20231123	155200	3169603600	152600	152600	152600	152600	0
173	20231123	155100	3169603600	152600	152600	152600	152600	0
174	20231123	155000	3169603600	152600	152600	152600	152600	0
175	20231123	154900	3169603600	152600	152600	152600	152600	0
176	20231123	154800	3169603600	152600	152600	152600	152600	0
177	20231123	154700	3169603600	152600	152600	152600	152600	0
178	20231123	154600	3169603600	152600	152600	152600	152600	0
179	20231123	154500	3169603600	152600	152600	152600	152600	0
180	20231123	154400	3169603600	152600	152600	152600	152600	0
181	20231123	154300	3169603600	152600	152600	152600	152600	0
182	20231123	154200	3169603600	152600	152600	152600	152600	742
183	20231123	154100	3169603600	152600	152600	152600	152600	0
184	20231123	154000	3169603600	152600	152600	152600	152600	0
185	20231123	153900	3169603600	152600	152600	152600	152600	0
186	20231123	153800	3169603600	152600	152600	152600	152600	0
187	20231123	153700	3169603600	152600	152600	152600	152600	0
188	20231123	153600	3169603600	152600	152600	152600	152600	0
189	20231123	153500	3169603600	152600	152600	152600	152600	0
190	20231123	153400	3169603600	152600	152600	152600	152600	0
191	20231123	153300	3169603600	152600	152600	152600	152600	0
192	20231123	153200	3169603600	152600	152600	152600	152600	0
193	20231123	153100	3169603600	152600	152600	152600	152600	0
194	20231123	153000	3169603600	152600	152600	152600	152600	742
195	20231123	152900	3056374400	152400	152400	152400	152400	0
196	20231123	152800	3056374400	152400	152400	152400	152400	0
197	20231123	152700	3056374400	152400	152400	152400	152400	0
198	20231123	152600	3056374400	152400	152400	152400	152400	0
199	20231123	152500	3056374400	152400	152400	152400	152400	0
200	20231123	152400	3056374400	152400	152400	152400	152400	0
201	20231123	152300	3056374400	152400	152400	152400	152400	0
202	20231123	152200	3056374400	152400	152400	152400	152400	0
203	20231123	152100	3056374400	152400	152400	152400	152400	0
204	20231123	152000	3056374400	152400	152400	152400	152400	0
205	20231123	151900	3056374400	152400	152400	152400	152400	0
206	20231123	151800	3056374400	152400	152500	152500	152400	24
207	20231123	151700	3052716400	152400	152500	152500	152200	82
208	20231123	151600	3040221500	152400	152500	152500	152300	89
209	20231123	151500	3026655200	152500	152500	152500	152300	37
210	20231123	151400	3021013600	152500	152400	152500	152300	64
211	20231123	151300	3011258900	152500	152500	152500	152300	49
212	20231123	151200	3003790100	152500	152500	152600	152300	79
213	20231123	151100	2991748900	152600	152500	152600	152500	77
214	20231123	151000	2980001900	152600	152400	152600	152400	47
215	20231123	150900	2972833200	152500	152600	152600	152400	84
216	20231123	150800	2960019800	152600	152500	152600	152500	45
217	20231123	150700	2953154000	152500	152500	152600	152300	193
218	20231123	150600	2923728700	152500	152300	152500	152300	132
219	20231123	150500	2903608900	152400	152400	152400	152300	81
220	20231123	150400	2891267600	152400	152400	152500	152400	56
221	20231123	150300	2882729900	152400	152400	152500	152300	83
222	20231123	150200	2870076000	152300	152400	152400	152300	61
223	20231123	150100	2860785000	152300	152300	152400	152200	59
224	20231123	150000	2851796600	152300	152000	152300	152000	78
225	20231123	145900	2839925400	152100	152300	152400	152100	93
226	20231123	145800	2825763600	152300	152400	152400	152100	76
227	20231123	145700	2814185700	152400	152300	152400	152100	85
228	20231123	145600	2801247700	152200	152300	152400	152200	105
229	20231123	145500	2785252900	152200	152000	152200	152000	52
230	20231123	145400	2777342200	152200	152300	152400	152000	109
231	20231123	145300	2760749000	152400	152300	152400	152100	64
232	20231123	145200	2751001600	152200	152200	152400	152100	75
233	20231123	145100	2739584800	152300	152100	152400	152000	80
234	20231123	145000	2727407500	152200	152100	152300	151900	87
235	20231123	144900	2714171400	152000	152100	152100	151800	103
236	20231123	144800	2698518400	152000	151800	152000	151800	54
237	20231123	144700	2690313000	151500	152000	152000	151500	95
238	20231123	144600	2675894000	152000	151900	152000	151800	55
239	20231123	144500	2667537200	151900	151800	152000	151800	76
240	20231123	144400	2655992100	151800	151800	152000	151800	71
241	20231123	144300	2645209700	151800	151600	151800	151600	84
242	20231123	144200	2632463500	151700	151700	151900	151700	66
243	20231123	144100	2622447000	151700	151400	151700	151400	67
244	20231123	144000	2612289400	151400	151400	151600	151300	46
245	20231123	143900	2605319000	151400	151400	151500	151200	90
246	20231123	143800	2591697000	151300	151400	151600	151200	65
247	20231123	143700	2581856400	151200	151300	151500	151200	109
248	20231123	143600	2565362400	151300	151300	151400	151300	46
249	20231123	143500	2558400900	151300	151300	151400	151200	80
250	20231123	143400	2546296800	151300	151400	151500	151300	50
251	20231123	143300	2538726500	151500	151100	151500	151100	99
252	20231123	143200	2523754400	151100	151300	151400	151100	42
253	20231123	143100	2517402000	151100	151300	151500	151100	82
254	20231123	143000	2504996700	151200	151200	151300	151100	94
255	20231123	142900	2490783800	151100	151300	151500	151100	51
256	20231123	142800	2483071700	151200	151300	151300	151000	127
257	20231123	142700	2463884200	151200	151000	151300	150900	102
258	20231123	142600	2448478100	151100	151100	151300	151000	61
259	20231123	142500	2439260000	151100	151100	151200	150900	67
260	20231123	142400	2429136100	151000	151000	151200	150900	103
261	20231123	142300	2413578200	151100	151000	151200	151000	56
262	20231123	142200	2405117400	151000	151000	151300	151000	81
263	20231123	142100	2392882300	151000	151200	151300	151000	51
264	20231123	142000	2385177000	151100	151100	151100	150900	80
265	20231123	141900	2373092600	151000	151200	151200	151000	121
266	20231123	141800	2354815800	151200	151200	151300	151000	74
267	20231123	141700	2343629500	151200	151300	151300	151000	122
268	20231123	141600	2325191700	151300	151200	151300	151100	39
269	20231123	141500	2319294600	151200	151400	151400	151100	68
270	20231123	141400	2309013100	151300	151400	151400	151100	79
271	20231123	141300	2297070100	151300	151400	151400	151200	53
272	20231123	141200	2289051800	151400	151500	151500	151300	44
273	20231123	141100	2282391000	151500	151300	151500	151300	62
274	20231123	141000	2273006600	151400	151700	151700	151300	63
275	20231123	140900	2263466500	151500	151600	151700	151300	54
276	20231123	140800	2255287900	151400	151500	151600	151400	65
277	20231123	140700	2245442500	151600	151500	151600	151400	82
278	20231123	140600	2233023600	151400	151400	151600	151400	120
279	20231123	140500	2214846900	151400	151500	151500	151300	68
280	20231123	140400	2204550300	151500	151600	151600	151200	74
281	20231123	140300	2193347800	151600	151400	151600	151200	131
282	20231123	140200	2173516000	151500	151700	151700	151300	36
283	20231123	140100	2168063000	151400	151500	151600	151300	73
284	20231123	140000	2157012900	151500	151600	151600	151400	67
285	20231123	135900	2146864000	151500	151600	151700	151400	64
286	20231123	135800	2137165700	151500	151600	151700	151500	124
287	20231123	135700	2118373900	151600	151800	151800	151600	52
288	20231123	135600	2110486700	151800	151800	151800	151600	56
289	20231123	135500	2101994000	151700	151600	151800	151500	93
290	20231123	135400	2087893900	151700	151600	151800	151400	85
291	20231123	135300	2075010300	151600	151800	151800	151500	58
292	20231123	135200	2066215300	151700	151700	151800	151500	123
293	20231123	135100	2047562100	151700	151700	151800	151500	79
294	20231123	135000	2035584500	151700	151800	151800	151500	71
295	20231123	134900	2024819500	151700	151800	151900	151700	53
296	20231123	134800	2016777600	151900	151700	151900	151400	93
297	20231123	134700	2002675500	151300	151500	151900	151300	49
298	20231123	134600	1995247800	151500	151800	151900	151500	70
299	20231123	134500	1984629500	151700	151900	151900	151600	107
300	20231123	134400	1968394800	151900	151800	152100	151700	90
301	20231123	134300	1954728400	151800	151300	151800	151300	80
302	20231123	134200	1942601400	151300	151100	151400	151000	169
303	20231123	134100	1917042100	151000	151200	151200	151000	120
304	20231123	134000	1898903100	151000	150900	151000	150800	126
305	20231123	133900	1879883400	150800	150700	151000	150700	82
306	20231123	133800	1867513800	150800	150900	150900	150800	59
307	20231123	133700	1858615200	151200	150800	151200	150700	55
308	20231123	133600	1850320500	151200	150700	151200	150700	59
309	20231123	133500	1841417500	150600	150500	150600	150500	86
310	20231123	133400	1828467000	150500	150700	150700	150500	56
311	20231123	133300	1820037700	150600	150500	150800	150500	25
312	20231123	133200	1816273000	150600	150600	150700	150500	63
313	20231123	133100	1806786200	150600	150700	150700	150600	50
314	20231123	133000	1799255900	150600	150500	150700	150500	81
315	20231123	132900	1787059500	150700	150500	150700	150500	55
316	20231123	132800	1778776600	150500	150700	150700	150500	20
317	20231123	132700	1775764800	150600	150800	150800	150500	38
318	20231123	132600	1770043300	150500	150600	150700	150500	111
319	20231123	132500	1753330100	150700	150900	150900	150700	29
320	20231123	132400	1748957900	150800	150800	150800	150600	42
321	20231123	132300	1742629200	150600	150600	150800	150600	40
322	20231123	132200	1736603700	150700	150600	150700	150500	74
323	20231123	132100	1725461000	150600	150600	150700	150500	66
324	20231123	132000	1715522500	150600	150600	150700	150600	79
325	20231123	131900	1703624700	150600	150700	150700	150600	27
326	20231123	131800	1699556900	150700	150800	150800	150600	75
327	20231123	131700	1688256700	150800	150700	150800	150700	47
328	20231123	131600	1681173300	150600	150600	150600	150600	56
329	20231123	131500	1672739700	150700	150700	150800	150600	70
330	20231123	131400	1662192700	150700	150800	150800	150700	50
331	20231123	131300	1654656200	150700	150800	150900	150700	77
332	20231123	131200	1643047900	150800	150800	150800	150800	29
333	20231123	131100	1638674700	151000	150800	151000	150800	58
334	20231123	131000	1629927600	151000	150900	151000	150800	54
335	20231123	130900	1621781300	150900	151000	151000	150900	61
336	20231123	130800	1612574500	151000	151000	151000	150900	19
337	20231123	130700	1609705700	151000	151000	151100	151000	8
338	20231123	130600	1608497500	150900	151000	151100	150900	57
339	20231123	130500	1599891200	151000	151000	151200	151000	17
340	20231123	130400	1597324000	151000	150900	151000	150800	34
341	20231123	130300	1592193000	150900	150900	150900	150800	33
342	20231123	130200	1587215200	150900	150800	150900	150800	53
343	20231123	130100	1579222600	150800	150900	150900	150800	4
344	20231123	130000	1578619100	150800	150900	151000	150800	38
345	20231123	125900	1572887500	150800	150900	151000	150800	69
346	20231123	125800	1562475300	150900	150900	150900	150800	24
347	20231123	125700	1558854500	151000	150900	151000	150900	132
348	20231123	125600	1538934200	151000	151000	151000	150900	19
349	20231123	125500	1536065500	150900	151200	151200	150900	139
350	20231123	125400	1515076500	151200	151000	151200	150900	75
351	20231123	125300	1503751600	151000	151100	151100	151000	325
352	20231123	125200	1454671300	151200	151100	151200	151100	37
353	20231123	125100	1449079700	151100	151100	151100	151100	10
354	20231123	125000	1447568700	151200	151100	151200	151100	70
355	20231123	124900	1436991300	151200	151100	151300	151100	15
356	20231123	124800	1434722800	151100	151200	151200	151100	14
357	20231123	124700	1432607100	151200	151200	151200	151100	23
358	20231123	124600	1429129800	151200	151200	151300	151200	25
359	20231123	124500	1425349600	151200	151100	151200	151100	6
360	20231123	124400	1424442700	151100	151200	151300	151100	98
361	20231123	124300	1409628700	151200	151200	151300	151200	21
362	20231123	124200	1406453300	151300	151200	151300	151200	82
363	20231123	124100	1394054600	151300	151300	151300	151200	26
364	20231123	124000	1390123000	151300	151200	151300	151100	42
365	20231123	123900	1383769800	151200	151300	151300	151100	90
366	20231123	123800	1370163400	151300	151200	151300	151200	61
367	20231123	123700	1360937200	151200	151200	151300	151200	16
368	20231123	123600	1358517900	151200	151300	151300	151200	52
369	20231123	123500	1350651700	151400	151300	151400	151300	8
370	20231123	123400	1349440600	151300	151300	151300	151300	107
371	20231123	123300	1333251500	151300	151400	151500	151300	185
372	20231123	123200	1305242400	151400	151500	151600	151400	41
373	20231123	123100	1299032900	151600	151600	151600	151600	3
374	20231123	123000	1298578100	151500	151500	151500	151500	28
375	20231123	122900	1294336100	151500	151500	151700	151500	51
376	20231123	122800	1286609400	151600	151500	151600	151400	42
377	20231123	122700	1280245200	151500	151500	151500	151400	26
378	20231123	122600	1276307100	151500	151500	151500	151400	10
379	20231123	122500	1274792300	151500	151500	151600	151400	87
380	20231123	122400	1261614100	151400	151500	151500	151400	33
381	20231123	122300	1256615700	151500	151600	151600	151500	61
382	20231123	122200	1247374000	151600	151500	151600	151500	14
383	20231123	122100	1245252900	151500	151500	151600	151500	47
384	20231123	122000	1238132200	151500	151500	151600	151500	117
385	20231123	121900	1220406400	151600	151600	151600	151500	19
386	20231123	121800	1217526200	151600	151600	151700	151600	45
387	20231123	121700	1210704100	151600	151700	151700	151600	54
388	20231123	121600	1202517100	151700	151700	151700	151600	24
389	20231123	121500	1198878400	151600	151700	151700	151600	25
390	20231123	121400	1195087900	151700	151700	151800	151700	23
391	20231123	121300	1191598500	151800	151700	151800	151700	57
392	20231123	121200	1182951500	151700	151800	151800	151700	37
393	20231123	121100	1177337500	151700	151700	151700	151700	39
394	20231123	121000	1171421200	151800	151800	151800	151700	13
395	20231123	120900	1169448700	151800	151700	151800	151600	66
396	20231123	120800	1159436600	151600	151600	151600	151600	45
397	20231123	120700	1152614600	151600	151600	151700	151600	28
398	20231123	120600	1148369400	151600	151700	151700	151600	229
399	20231123	120500	1113634200	151700	151700	151800	151700	57
400	20231123	120400	1104987200	151800	151700	151800	151700	15
401	20231123	120300	1102711600	151800	151700	151800	151700	21
402	20231123	120200	1099525600	151700	151800	151800	151700	50
403	20231123	120100	1091936700	151900	151900	151900	151900	2
404	20231123	120000	1091632900	151900	151800	152000	151800	37
405	20231123	115900	1086011200	151800	151800	151900	151800	23
406	20231123	115800	1082519700	151800	151800	151900	151800	20
407	20231123	115700	1079483600	151800	151800	151900	151700	79
408	20231123	115600	1067491800	151800	151800	151900	151800	41
409	20231123	115500	1061267800	151900	151800	151900	151800	14
410	20231123	115400	1059142400	151900	151900	151900	151800	23
411	20231123	115300	1055649400	151800	151800	151900	151800	73
412	20231123	115200	1044566800	151900	151800	151900	151800	17
413	20231123	115100	1041986000	151800	151800	151800	151800	27
414	20231123	115000	1037887400	151800	151900	151900	151800	12
415	20231123	114900	1036065100	151900	152200	152200	151900	37
416	20231123	114800	1030444300	151900	151800	151900	151800	35
417	20231123	114700	1025129500	151800	151900	151900	151800	14
418	20231123	114600	1023004000	151900	151900	152000	151900	41
419	20231123	114500	1016774800	151900	151900	151900	151900	48
420	20231123	114400	1009483600	152000	152000	152000	151900	17
421	20231123	114300	1006900800	152000	152000	152100	152000	5
422	20231123	114200	1006140700	151900	151900	152000	151900	26
423	20231123	114100	1002190500	151900	152000	152000	151900	45
424	20231123	114000	995351900	152000	152100	152200	152000	32
425	20231123	113900	990487400	152100	151800	152100	151800	50
426	20231123	113800	982891400	151800	151900	151900	151800	11
427	20231123	113700	981221400	151800	151900	152000	151800	54
428	20231123	113600	973022900	151900	152000	152000	151900	22
429	20231123	113500	969680500	152000	151900	152000	151900	77
430	20231123	113400	957983200	152000	152000	152000	151900	24
431	20231123	113300	954336900	152100	152000	152100	152000	41
432	20231123	113200	948104800	152000	152100	152100	152000	92
433	20231123	113100	934120600	152000	152000	152200	152000	47
434	20231123	113000	926973500	152100	152000	152100	152000	28
435	20231123	112900	922716900	152000	152000	152100	152000	49
436	20231123	112800	915268800	152000	152100	152100	152000	30
437	20231123	112700	910708300	152000	152100	152100	152000	12
438	20231123	112600	908884200	152100	152000	152100	152000	30
439	20231123	112500	904323700	152000	152200	152200	152000	44
440	20231123	112400	897631000	152100	152100	152100	152100	24
441	20231123	112300	893980600	152100	152100	152200	152000	30
442	20231123	112200	889417900	152100	152200	152200	152100	10
443	20231123	112100	887896800	152200	152200	152200	152100	35
444	20231123	112000	882573000	152000	152000	152100	152000	24
445	20231123	111900	878923800	152000	152000	152100	152000	31
446	20231123	111800	874211600	152100	152000	152100	152000	22
447	20231123	111700	870866900	152000	152100	152100	152000	38
448	20231123	111600	865090800	152000	152000	152200	152000	10
449	20231123	111500	863570200	152000	152300	152300	152000	238
450	20231123	111400	827368700	152300	152200	152300	152200	24
451	20231123	111300	823714600	152200	152200	152200	152100	162
452	20231123	111200	799059200	152200	152300	152300	152200	51
453	20231123	111100	791296300	152300	152400	152500	152300	163
454	20231123	111000	766470100	152400	152400	152500	152400	33
455	20231123	110900	761440800	152500	152400	152500	152400	60
456	20231123	110800	752296700	152400	152300	152400	152300	30
457	20231123	110700	747726300	152400	152300	152400	152300	17
458	20231123	110600	745137000	152300	152400	152400	152300	25
459	20231123	110500	741329200	152400	152400	152400	152400	19
460	20231123	110400	738433600	152400	152500	152600	152400	25
461	20231123	110300	734621800	152600	152500	152600	152500	30
462	20231123	110200	730046700	152500	152500	152600	152500	33
463	20231123	110100	725014100	152400	152500	152500	152400	60
464	20231123	110000	715869900	152500	152500	152600	152500	21
465	20231123	105900	712667300	152500	152500	152500	152500	36
466	20231123	105800	707177300	152500	152500	152500	152500	21
467	20231123	105700	703974800	152500	152600	152600	152500	10
468	20231123	105600	702449400	152600	152600	152600	152600	29
469	20231123	105500	698024000	152600	152600	152600	152600	25
470	20231123	105400	694209000	152600	152600	152700	152600	30
471	20231123	105300	689630900	152600	152600	152700	152600	54
472	20231123	105200	681390300	152600	152600	152600	152600	55
473	20231123	105100	672997300	152600	152600	152700	152600	46
474	20231123	105000	665977500	152700	152700	152800	152700	45
475	20231123	104900	659105700	152700	152800	152800	152700	68
476	20231123	104800	648717700	152800	152900	152900	152800	15
477	20231123	104700	646425600	152800	152800	152800	152800	29
478	20231123	104600	641994400	152800	152800	152900	152800	9
479	20231123	104500	640619000	152800	152900	153000	152800	228
480	20231123	104400	605761100	152900	153100	153400	152900	223
481	20231123	104300	571637500	153000	153100	153100	153000	40
482	20231123	104200	565517200	153000	153000	153000	153000	33
483	20231123	104100	560468200	153000	153000	153000	153000	61
484	20231123	104000	551135200	153000	153000	153000	153000	19
485	20231123	103900	548228200	153000	152900	153100	152900	17
486	20231123	103800	545628000	152900	152900	152900	152900	36
487	20231123	103700	540123600	152900	152900	152900	152900	39
488	20231123	103600	534160500	152900	152900	153100	152900	20
489	20231123	103500	531102100	152900	152900	153000	152900	26
490	20231123	103400	527125900	153000	153000	153000	153000	18
491	20231123	103300	524371900	153000	153000	153000	153000	62
492	20231123	103200	514885900	153000	153000	153100	153000	8
493	20231123	103100	513661800	153000	153100	153100	153000	19
494	20231123	103000	510754200	153100	153100	153100	153000	22
495	20231123	102900	507386600	153100	153100	153100	153000	55
496	20231123	102800	498970800	153100	153000	153100	153000	23
497	20231123	102700	495451200	153000	153100	153100	153000	14
498	20231123	102600	493308700	153000	153000	153000	153000	35
499	20231123	102500	487953700	153100	153100	153100	153000	27
500	20231123	102400	483821600	153100	153000	153100	153000	19
501	20231123	102300	480913900	153000	153000	153000	153000	10
502	20231123	102200	479383900	153000	153100	153200	153000	35
503	20231123	102100	474027000	153100	153100	153100	153100	36
504	20231123	102000	468515400	153100	153100	153100	153100	18
505	20231123	101900	465759600	153100	153000	153100	153000	56
506	20231123	101800	457188200	153000	153000	153100	153000	39
507	20231123	101700	451221000	153000	153100	153100	153000	31
508	20231123	101600	446477900	153100	153100	153100	153100	21
509	20231123	101500	443262800	153100	153000	153100	153000	34
510	20231123	101400	438059400	153000	153000	153000	153000	92
511	20231123	101300	423983400	153000	153200	153200	153000	34
512	20231123	101200	418778100	153200	153200	153400	153200	38
513	20231123	101100	412956300	153300	153500	153500	153300	248
514	20231123	101000	374914300	153600	153600	153600	153500	14
515	20231123	100900	372765000	153600	153500	153600	153500	29
516	20231123	100800	368312800	153700	153700	153800	153700	42
517	20231123	100700	361857100	153700	153500	153800	153500	28
518	20231123	100600	357553400	153800	153500	153800	153500	31
519	20231123	100500	352792500	153700	153800	153800	153700	62
520	20231123	100400	343262800	153800	153800	153900	153800	81
521	20231123	100300	330804600	153900	153900	153900	153800	6
522	20231123	100200	329881400	153900	153900	154000	153900	7
523	20231123	100100	328803900	153900	154000	154000	153800	32
524	20231123	100000	323881000	154100	153900	154100	153900	7
525	20231123	095900	322802900	154000	154000	154000	153900	16
526	20231123	095800	320340100	153900	153800	154000	153800	27
527	20231123	095700	316186600	153800	153800	153800	153700	35
528	20231123	095600	310804500	153800	153800	153800	153700	35
529	20231123	095500	305424500	153700	153600	153800	153600	51
530	20231123	095400	297585700	153600	153500	153700	153500	33
531	20231123	095300	292519300	153700	153500	153700	153500	4
532	20231123	095200	291904900	153500	153700	153700	153500	14
533	20231123	095100	289755500	153600	153600	153600	153600	18
534	20231123	095000	286990700	153800	153500	153800	153500	24
535	20231123	094900	283305300	153700	153800	153800	153500	7
536	20231123	094800	282229800	153600	153700	153700	153500	40
537	20231123	094700	276085800	153600	153700	153700	153600	24
538	20231123	094600	272398500	153600	153600	153700	153600	14
539	20231123	094500	270247800	153600	153600	153700	153600	18
540	20231123	094400	267482700	153600	153800	153800	153600	27
541	20231123	094300	263332300	153700	153700	153800	153700	68
542	20231123	094200	252880500	153700	153700	153700	153700	4
543	20231123	094100	252265700	153700	153800	153800	153700	10
544	20231123	094000	250727800	153700	153800	153800	153700	32
545	20231123	093900	245809200	153800	153900	154000	153800	23
546	20231123	093800	242270700	153900	154000	154000	153900	15
547	20231123	093700	239960900	154100	154100	154100	154100	0
548	20231123	093600	239960900	154100	154100	154200	154100	16
549	20231123	093500	237495100	154100	154200	154200	154100	15
550	20231123	093400	235183500	154100	154100	154100	154100	11
551	20231123	093300	233488400	154100	154200	154200	154100	6
552	20231123	093200	232563600	154100	154100	154200	154100	27
553	20231123	093100	228402300	154300	154100	154300	154100	8
554	20231123	093000	227168900	154200	154200	154200	154200	12
555	20231123	092900	225318500	154200	154200	154200	154100	28
556	20231123	092800	221001700	154200	154200	154200	154200	30
557	20231123	092700	216375700	154200	154100	154200	154100	24
558	20231123	092600	212675800	154100	154200	154400	154100	11
559	20231123	092500	210979900	154300	154100	154300	154100	14
560	20231123	092400	208821900	154100	154100	154100	154100	1
561	20231123	092300	208667800	154700	154200	154700	154200	10
562	20231123	092200	207125300	154100	154100	154900	154100	12
563	20231123	092100	205275300	154900	153900	154900	153900	40
564	20231123	092000	199108400	153900	153900	153900	153900	37
565	20231123	091900	193414100	154000	153800	154000	153800	6
566	20231123	091800	192490900	153800	153900	153900	153800	2
567	20231123	091700	192183200	153900	153700	153900	153700	29
568	20231123	091600	187724900	153700	153700	153700	153600	14
569	20231123	091500	185573700	153700	153800	153800	153700	10
570	20231123	091400	184036000	153800	153700	153800	153700	34
571	20231123	091300	178807400	153700	153500	153700	153500	24
572	20231123	091200	175121700	154100	154200	154200	154000	409
573	20231123	091100	112114600	154200	154200	154200	154200	86
574	20231123	091000	98853400	154100	154300	154300	154100	152
575	20231123	090900	75427900	154200	154300	154300	154200	18
576	20231123	090800	72651000	154300	154300	154300	154300	14
577	20231123	090700	70490800	154300	154200	154400	154200	29
578	20231123	090600	66017400	154100	154200	154200	154100	38
579	20231123	090500	60158100	154200	154000	154200	154000	30
580	20231123	090400	55534400	154100	154300	154300	154100	70
581	20231123	090300	44739800	154300	154200	154300	154200	5
582	20231123	090200	43968700	154100	154100	154400	154100	47
583	20231123	090100	36723800	154200	154200	154200	154100	135
584	20231123	090000	15912000	154200	154500	154500	154200	103