KissMeData/005300/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	184400	3242823400	157200	157200	157200	157200	1025
3	20231115	184300	3242823400	157200	157200	157200	157200	0
4	20231115	184200	3242823400	157200	157200	157200	157200	0
5	20231115	184100	3242823400	157200	157200	157200	157200	0
6	20231115	184000	3242823400	157200	157200	157200	157200	0
7	20231115	183900	3242823400	157200	157200	157200	157200	0
8	20231115	183800	3242823400	157200	157200	157200	157200	0
9	20231115	183700	3242823400	157200	157200	157200	157200	0
10	20231115	183600	3242823400	157200	157200	157200	157200	0
11	20231115	183500	3242823400	157200	157200	157200	157200	0
12	20231115	183400	3242823400	157200	157200	157200	157200	0
13	20231115	183300	3242823400	157200	157200	157200	157200	0
14	20231115	183200	3242823400	157200	157200	157200	157200	0
15	20231115	183100	3242823400	157200	157200	157200	157200	0
16	20231115	183000	3242823400	157200	157200	157200	157200	0
17	20231115	182900	3242823400	157200	157200	157200	157200	0
18	20231115	182800	3242823400	157200	157200	157200	157200	0
19	20231115	182700	3242823400	157200	157200	157200	157200	0
20	20231115	182600	3242823400	157200	157200	157200	157200	0
21	20231115	182500	3242823400	157200	157200	157200	157200	0
22	20231115	182400	3242823400	157200	157200	157200	157200	0
23	20231115	182300	3242823400	157200	157200	157200	157200	0
24	20231115	182200	3242823400	157200	157200	157200	157200	0
25	20231115	182100	3242823400	157200	157200	157200	157200	0
26	20231115	182000	3242823400	157200	157200	157200	157200	0
27	20231115	181900	3242823400	157200	157200	157200	157200	0
28	20231115	181800	3242823400	157200	157200	157200	157200	0
29	20231115	181700	3242823400	157200	157200	157200	157200	0
30	20231115	181600	3242823400	157200	157200	157200	157200	0
31	20231115	181500	3242823400	157200	157200	157200	157200	0
32	20231115	181400	3242823400	157200	157200	157200	157200	1025
33	20231115	181300	3242823400	157200	157200	157200	157200	0
34	20231115	181200	3242823400	157200	157200	157200	157200	0
35	20231115	181100	3242823400	157200	157200	157200	157200	0
36	20231115	181000	3242823400	157200	157200	157200	157200	0
37	20231115	180900	3242823400	157200	157200	157200	157200	0
38	20231115	180800	3242823400	157200	157200	157200	157200	0
39	20231115	180700	3242823400	157200	157200	157200	157200	0
40	20231115	180600	3242823400	157200	157200	157200	157200	0
41	20231115	180500	3242823400	157200	157200	157200	157200	0
42	20231115	180400	3242823400	157200	157200	157200	157200	0
43	20231115	180300	3242823400	157200	157200	157200	157200	0
44	20231115	180200	3242823400	157200	157200	157200	157200	0
45	20231115	180100	3242823400	157200	157200	157200	157200	0
46	20231115	180000	3242823400	157200	157200	157200	157200	0
47	20231115	175900	3242823400	157200	157200	157200	157200	0
48	20231115	175800	3242823400	157200	157200	157200	157200	0
49	20231115	175700	3242823400	157200	157200	157200	157200	0
50	20231115	175600	3242823400	157200	157200	157200	157200	0
51	20231115	175500	3242823400	157200	157200	157200	157200	0
52	20231115	175400	3242823400	157200	157200	157200	157200	0
53	20231115	175300	3242823400	157200	157200	157200	157200	0
54	20231115	175200	3242823400	157200	157200	157200	157200	0
55	20231115	175100	3242823400	157200	157200	157200	157200	0
56	20231115	175000	3242823400	157200	157200	157200	157200	0
57	20231115	174900	3242823400	157200	157200	157200	157200	0
58	20231115	174800	3242823400	157200	157200	157200	157200	0
59	20231115	174700	3242823400	157200	157200	157200	157200	0
60	20231115	174600	3242823400	157200	157200	157200	157200	0
61	20231115	174500	3242823400	157200	157200	157200	157200	0
62	20231115	174400	3242823400	157200	157200	157200	157200	1025
63	20231115	174300	3242823400	157200	157200	157200	157200	0
64	20231115	174200	3242823400	157200	157200	157200	157200	0
65	20231115	174100	3242823400	157200	157200	157200	157200	0
66	20231115	174000	3242823400	157200	157200	157200	157200	0
67	20231115	173900	3242823400	157200	157200	157200	157200	0
68	20231115	173800	3242823400	157200	157200	157200	157200	0
69	20231115	173700	3242823400	157200	157200	157200	157200	0
70	20231115	173600	3242823400	157200	157200	157200	157200	0
71	20231115	173500	3242823400	157200	157200	157200	157200	0
72	20231115	173400	3242823400	157200	157200	157200	157200	0
73	20231115	173300	3242823400	157200	157200	157200	157200	0
74	20231115	173200	3242823400	157200	157200	157200	157200	0
75	20231115	173100	3242823400	157200	157200	157200	157200	0
76	20231115	173000	3242823400	157200	157200	157200	157200	0
77	20231115	172900	3242823400	157200	157200	157200	157200	0
78	20231115	172800	3242823400	157200	157200	157200	157200	0
79	20231115	172700	3242823400	157200	157200	157200	157200	0
80	20231115	172600	3242823400	157200	157200	157200	157200	0
81	20231115	172500	3242823400	157200	157200	157200	157200	0
82	20231115	172400	3242823400	157200	157200	157200	157200	0
83	20231115	172300	3242823400	157200	157200	157200	157200	0
84	20231115	172200	3242823400	157200	157200	157200	157200	0
85	20231115	172100	3242823400	157200	157200	157200	157200	0
86	20231115	172000	3242823400	157200	157200	157200	157200	0
87	20231115	171900	3242823400	157200	157200	157200	157200	0
88	20231115	171800	3242823400	157200	157200	157200	157200	0
89	20231115	171700	3242823400	157200	157200	157200	157200	0
90	20231115	171600	3242823400	157200	157200	157200	157200	0
91	20231115	171500	3242823400	157200	157200	157200	157200	0
92	20231115	171400	3242823400	157200	157200	157200	157200	1025
93	20231115	171300	3242823400	157200	157200	157200	157200	0
94	20231115	171200	3242823400	157200	157200	157200	157200	0
95	20231115	171100	3242823400	157200	157200	157200	157200	0
96	20231115	171000	3242823400	157200	157200	157200	157200	0
97	20231115	170900	3242823400	157200	157200	157200	157200	0
98	20231115	170800	3242823400	157200	157200	157200	157200	0
99	20231115	170700	3242823400	157200	157200	157200	157200	0
100	20231115	170600	3242823400	157200	157200	157200	157200	0
101	20231115	170500	3242823400	157200	157200	157200	157200	0
102	20231115	170400	3242823400	157200	157200	157200	157200	0
103	20231115	170300	3242823400	157200	157200	157200	157200	0
104	20231115	170200	3242823400	157200	157200	157200	157200	0
105	20231115	170100	3242823400	157200	157200	157200	157200	0
106	20231115	170000	3242823400	157200	157200	157200	157200	0
107	20231115	165900	3242823400	157200	157200	157200	157200	0
108	20231115	165800	3242823400	157200	157200	157200	157200	0
109	20231115	165700	3242823400	157200	157200	157200	157200	0
110	20231115	165600	3242823400	157200	157200	157200	157200	0
111	20231115	165500	3242823400	157200	157200	157200	157200	0
112	20231115	165400	3242823400	157200	157200	157200	157200	0
113	20231115	165300	3242823400	157200	157200	157200	157200	0
114	20231115	165200	3242823400	157200	157200	157200	157200	0
115	20231115	165100	3242823400	157200	157200	157200	157200	0
116	20231115	165000	3242823400	157200	157200	157200	157200	0
117	20231115	164900	3242823400	157200	157200	157200	157200	0
118	20231115	164800	3242823400	157200	157200	157200	157200	0
119	20231115	164700	3242823400	157200	157200	157200	157200	0
120	20231115	164600	3242823400	157200	157200	157200	157200	0
121	20231115	164500	3242823400	157200	157200	157200	157200	0
122	20231115	164400	3242823400	157200	157200	157200	157200	1025
123	20231115	164300	3242823400	157200	157200	157200	157200	0
124	20231115	164200	3242823400	157200	157200	157200	157200	0
125	20231115	164100	3242823400	157200	157200	157200	157200	0
126	20231115	164000	3242823400	157200	157200	157200	157200	0
127	20231115	163900	3242823400	157200	157200	157200	157200	0
128	20231115	163800	3242823400	157200	157200	157200	157200	0
129	20231115	163700	3242823400	157200	157200	157200	157200	0
130	20231115	163600	3242823400	157200	157200	157200	157200	0
131	20231115	163500	3242823400	157200	157200	157200	157200	0
132	20231115	163400	3242823400	157200	157200	157200	157200	0
133	20231115	163300	3242823400	157200	157200	157200	157200	0
134	20231115	163200	3242823400	157200	157200	157200	157200	0
135	20231115	163100	3242823400	157200	157200	157200	157200	0
136	20231115	163000	3242823400	157200	157200	157200	157200	0
137	20231115	162900	3242823400	157200	157200	157200	157200	0
138	20231115	162800	3242823400	157200	157200	157200	157200	0
139	20231115	162700	3242823400	157200	157200	157200	157200	0
140	20231115	162600	3242823400	157200	157200	157200	157200	0
141	20231115	162500	3242823400	157200	157200	157200	157200	0
142	20231115	162400	3242823400	157200	157200	157200	157200	0
143	20231115	162300	3242823400	157200	157200	157200	157200	0
144	20231115	162200	3242823400	157200	157200	157200	157200	0
145	20231115	162100	3242823400	157200	157200	157200	157200	0
146	20231115	162000	3242823400	157200	157200	157200	157200	0
147	20231115	161900	3242823400	157200	157200	157200	157200	0
148	20231115	161800	3242823400	157200	157200	157200	157200	0
149	20231115	161700	3242823400	157200	157200	157200	157200	0
150	20231115	161600	3242823400	157200	157200	157200	157200	0
151	20231115	161500	3242823400	157200	157200	157200	157200	0
152	20231115	161400	3242823400	157200	157200	157200	157200	1025
153	20231115	161300	3242823400	157200	157200	157200	157200	0
154	20231115	161200	3242823400	157200	157200	157200	157200	0
155	20231115	161100	3242823400	157200	157200	157200	157200	0
156	20231115	161000	3242823400	157200	157200	157200	157200	0
157	20231115	160900	3242823400	157200	157200	157200	157200	0
158	20231115	160800	3242823400	157200	157200	157200	157200	0
159	20231115	160700	3242823400	157200	157200	157200	157200	0
160	20231115	160600	3242823400	157200	157200	157200	157200	0
161	20231115	160500	3242823400	157200	157200	157200	157200	0
162	20231115	160400	3242823400	157200	157200	157200	157200	0
163	20231115	160300	3242823400	157200	157200	157200	157200	0
164	20231115	160200	3242823400	157200	157200	157200	157200	0
165	20231115	160100	3242823400	157200	157200	157200	157200	0
166	20231115	160000	3242823400	157200	157200	157200	157200	0
167	20231115	155900	3242823400	157200	157200	157200	157200	0
168	20231115	155800	3242823400	157200	157200	157200	157200	0
169	20231115	155700	3242823400	157200	157200	157200	157200	0
170	20231115	155600	3242823400	157200	157200	157200	157200	0
171	20231115	155500	3242823400	157200	157200	157200	157200	0
172	20231115	155400	3242823400	157200	157200	157200	157200	0
173	20231115	155300	3242823400	157200	157200	157200	157200	0
174	20231115	155200	3242823400	157200	157200	157200	157200	0
175	20231115	155100	3242823400	157200	157200	157200	157200	0
176	20231115	155000	3242823400	157200	157200	157200	157200	0
177	20231115	154900	3242823400	157200	157200	157200	157200	0
178	20231115	154800	3242823400	157200	157200	157200	157200	0
179	20231115	154700	3242823400	157200	157200	157200	157200	0
180	20231115	154600	3242823400	157200	157200	157200	157200	0
181	20231115	154500	3242823400	157200	157200	157200	157200	0
182	20231115	154400	3242823400	157200	157200	157200	157200	1025
183	20231115	154300	3242823400	157200	157200	157200	157200	0
184	20231115	154200	3242823400	157200	157200	157200	157200	0
185	20231115	154100	3242823400	157200	157200	157200	157200	0
186	20231115	154000	3242823400	157200	157200	157200	157200	0
187	20231115	153900	3242823400	157200	157200	157200	157200	0
188	20231115	153800	3242823400	157200	157200	157200	157200	0
189	20231115	153700	3242823400	157200	157200	157200	157200	0
190	20231115	153600	3242823400	157200	157200	157200	157200	0
191	20231115	153500	3242823400	157200	157200	157200	157200	0
192	20231115	153400	3242823400	157200	157200	157200	157200	0
193	20231115	153300	3242823400	157200	157200	157200	157200	0
194	20231115	153200	3242823400	157200	157200	157200	157200	0
195	20231115	153100	3242823400	157200	157200	157200	157200	0
196	20231115	153000	3242823400	157200	157200	157200	157200	1025
197	20231115	152900	3081693400	156900	156900	156900	156900	0
198	20231115	152800	3081693400	156900	156900	156900	156900	0
199	20231115	152700	3081693400	156900	156900	156900	156900	0
200	20231115	152600	3081693400	156900	156900	156900	156900	0
201	20231115	152500	3081693400	156900	156900	156900	156900	0
202	20231115	152400	3081693400	156900	156900	156900	156900	0
203	20231115	152300	3081693400	156900	156900	156900	156900	0
204	20231115	152200	3081693400	156900	156900	156900	156900	0
205	20231115	152100	3081693400	156900	156900	156900	156900	0
206	20231115	152000	3081693400	156900	156900	156900	156900	0
207	20231115	151900	3081693400	156900	157000	157100	156900	37
208	20231115	151800	3075885300	157000	156900	157000	156700	16
209	20231115	151700	3073376400	156900	157000	157200	156900	467
210	20231115	151600	3000083100	157200	156900	157200	156900	160
211	20231115	151500	2974953600	157000	156900	157000	156900	35
212	20231115	151400	2969459700	157000	156900	157000	156900	43
213	20231115	151300	2962709700	157000	157000	157000	157000	5
214	20231115	151200	2961924700	157000	157000	157000	156900	26
215	20231115	151100	2957844800	157000	157000	157000	156900	13
216	20231115	151000	2955804800	156900	156800	157000	156800	26
217	20231115	150900	2951726200	156900	156800	156900	156800	137
218	20231115	150800	2930232100	156900	156900	156900	156800	92
219	20231115	150700	2915806000	156800	156900	156900	156800	18
220	20231115	150600	2912983000	156900	156800	156900	156800	75
221	20231115	150500	2901216800	156900	156800	156900	156800	81
222	20231115	150400	2888515400	156900	156800	156900	156700	11
223	20231115	150300	2886791400	156900	156700	156900	156600	184
224	20231115	150200	2857960600	156700	156600	156700	156600	22
225	20231115	150100	2854514200	156600	156700	156700	156600	6
226	20231115	150000	2853574100	156700	156700	156700	156600	40
227	20231115	145900	2847307200	156600	156600	156700	156400	26
228	20231115	145800	2843235800	156600	156800	156900	156600	200
229	20231115	145700	2811875000	156900	156900	156900	156800	112
230	20231115	145600	2794311500	156900	156900	156900	156800	31
231	20231115	145500	2789448700	156900	156900	156900	156700	50
232	20231115	145400	2781609400	156900	156700	156900	156700	24
233	20231115	145300	2777847800	156900	156700	156900	156700	28
234	20231115	145200	2773455600	156900	156800	156900	156600	20
235	20231115	145100	2770321600	156900	156800	156900	156800	40
236	20231115	145000	2764048700	156900	156600	156900	156600	170
237	20231115	144900	2737384600	156700	156900	156900	156700	27
238	20231115	144800	2733153100	156900	156900	156900	156700	40
239	20231115	144700	2726881400	156800	156900	157000	156800	142
240	20231115	144600	2704608400	156900	156800	156900	156800	17
241	20231115	144500	2701942200	156900	156800	156900	156800	89
242	20231115	144400	2687983400	156800	156600	156800	156600	113
243	20231115	144300	2670277100	156700	156700	156700	156600	29
244	20231115	144200	2665734300	156600	156600	156700	156600	19
245	20231115	144100	2662758600	156700	156700	156700	156600	21
246	20231115	144000	2659468500	156700	156700	156700	156600	19
247	20231115	143900	2656492600	156700	156700	156700	156600	17
248	20231115	143800	2653830000	156700	156500	156700	156500	48
249	20231115	143700	2646312500	156600	156700	156700	156500	12
250	20231115	143600	2644433800	156700	156500	156700	156500	45
251	20231115	143500	2637386700	156600	156400	156600	156200	39
252	20231115	143400	2631288300	156500	156500	156500	156300	21
253	20231115	143300	2628002900	156600	156700	156700	156600	55
254	20231115	143200	2619388900	156700	156700	156700	156500	131
255	20231115	143100	2598873800	156700	156600	156700	156600	30
256	20231115	143000	2594173700	156700	156700	156700	156600	10
257	20231115	142900	2592606900	156600	156700	156700	156600	27
258	20231115	142800	2588376900	156700	156700	156700	156600	18
259	20231115	142700	2585557200	156700	156500	156700	156500	106
260	20231115	142600	2568957800	156600	156500	156600	156500	16
261	20231115	142500	2566452500	156500	156500	156600	156500	125
262	20231115	142400	2546879300	156600	156500	156600	156400	64
263	20231115	142300	2536863600	156600	156500	156600	156500	30
264	20231115	142200	2532166600	156600	156600	156600	156600	3
265	20231115	142100	2531696800	156500	156600	156600	156500	116
266	20231115	142000	2513533300	156600	156500	156600	156500	109
267	20231115	141900	2496473100	156600	156600	156600	156500	17
268	20231115	141800	2493811800	156600	156500	156600	156500	20
269	20231115	141700	2490680700	156500	156600	156600	156500	21
270	20231115	141600	2487393100	156500	156500	156600	156500	20
271	20231115	141500	2484263000	156600	156400	156600	156400	86
272	20231115	141400	2470804100	156500	156500	156500	156500	10
273	20231115	141300	2469239100	156400	156500	156500	156400	30
274	20231115	141200	2464546600	156400	156400	156500	156300	272
275	20231115	141100	2422003400	156400	156400	156400	156300	19
276	20231115	141000	2419032700	156400	156300	156400	156300	70
277	20231115	140900	2408091400	156200	156300	156300	156200	29
278	20231115	140800	2403561100	156300	156300	156300	156000	34
279	20231115	140700	2398251100	156000	156000	156300	156000	32
280	20231115	140600	2393256500	156200	156300	156300	156000	41
281	20231115	140500	2386852700	156000	156000	156300	156000	26
282	20231115	140400	2382792800	156300	156300	156300	156000	17
283	20231115	140300	2380139900	156300	156300	156300	156000	54
284	20231115	140200	2371705400	156300	156100	156300	156100	27
285	20231115	140100	2367488700	156100	156200	156300	156000	41
286	20231115	140000	2361085300	156300	156300	156300	156200	19
287	20231115	135900	2358117100	156200	156200	156300	156100	58
288	20231115	135800	2349057000	156200	156100	156300	156000	27
289	20231115	135700	2344840500	156100	156100	156300	156100	10
290	20231115	135600	2343279100	156300	156300	156300	156200	40
291	20231115	135500	2337029900	156300	156000	156300	156000	49
292	20231115	135400	2329377500	156000	156300	156300	156000	8
293	20231115	135300	2328128600	156000	156300	156300	156000	20
294	20231115	135200	2325007400	156300	156200	156300	156100	78
295	20231115	135100	2312823300	156200	156300	156300	156200	16
296	20231115	135000	2310323800	156200	156300	156300	156200	156
297	20231115	134900	2285942900	156100	156200	156300	156100	46
298	20231115	134800	2278757300	156300	156100	156300	156100	24
299	20231115	134700	2275007400	156100	156300	156300	156100	17
300	20231115	134600	2272352700	156300	156300	156300	156100	26
301	20231115	134500	2268290800	156200	156000	156200	156000	21
302	20231115	134400	2265011600	156300	156300	156300	156000	22
303	20231115	134300	2261577500	156300	156000	156400	156000	30
304	20231115	134200	2256892900	156400	156500	156500	156300	60
305	20231115	134100	2247513400	156300	156400	156500	156300	26
306	20231115	134000	2243447900	156400	156500	156600	156300	153
307	20231115	133900	2219507400	156500	156500	156600	156500	18
308	20231115	133800	2216690200	156500	156600	156600	156500	11
309	20231115	133700	2214968600	156500	156500	156600	156500	28
310	20231115	133600	2210585400	156500	156600	156600	156500	21
311	20231115	133500	2207298500	156600	156400	156600	156400	15
312	20231115	133400	2204952300	156600	156500	156600	156400	175
313	20231115	133300	2177565100	156300	156500	156500	156300	18
314	20231115	133200	2174751100	156300	156300	156500	156300	18
315	20231115	133100	2171937500	156300	156400	156500	156300	170
316	20231115	133000	2145345800	156300	156400	156400	156200	31
317	20231115	132900	2140502700	156200	156300	156400	156200	62
318	20231115	132800	2130812400	156400	156300	156500	156300	20
319	20231115	132700	2127684000	156400	156300	156400	156300	45
320	20231115	132600	2120647700	156400	156500	156500	156400	64
321	20231115	132500	2110637700	156400	156400	156500	156400	94
322	20231115	132400	2095934900	156400	156400	156400	156300	14
323	20231115	132300	2093746200	156400	156300	156400	156200	114
324	20231115	132200	2075926300	156300	156300	156300	156200	12
325	20231115	132100	2074050800	156200	156200	156300	156200	20
326	20231115	132000	2070926300	156200	156300	156300	156200	27
327	20231115	131900	2066708000	156300	156200	156300	156200	58
328	20231115	131800	2057644100	156300	156300	156300	156200	22
329	20231115	131700	2054206200	156200	156200	156200	156200	12
330	20231115	131600	2052331800	156200	156200	156300	156200	129
331	20231115	131500	2032180200	156100	156200	156200	156100	17
332	20231115	131400	2029526200	156100	156100	156100	156100	5
333	20231115	131300	2028745700	156200	156000	156200	156000	39
334	20231115	131200	2022656600	156200	156000	156200	156000	21
335	20231115	131100	2019379600	156200	156000	156200	156000	18
336	20231115	131000	2016570800	156200	156100	156200	156000	60
337	20231115	130900	2007204600	156000	156000	156100	156000	112
338	20231115	130800	1989722900	156000	156000	156100	156000	42
339	20231115	130700	1983170700	156100	156100	156200	156000	92
340	20231115	130600	1968808900	156100	156100	156200	156000	19
341	20231115	130500	1965843400	156100	156000	156100	156000	34
342	20231115	130400	1960538800	155900	155900	156000	155900	30
343	20231115	130300	1955860700	156000	156000	156000	155900	19
344	20231115	130200	1952896800	156100	156100	156100	156000	25
345	20231115	130100	1948994900	156100	156100	156200	156100	43
346	20231115	130000	1942281900	156000	156000	156100	156000	26
347	20231115	125900	1938225800	156000	156000	156100	156000	28
348	20231115	125800	1933857500	156100	156100	156100	155900	22
349	20231115	125700	1930424500	156000	156000	156100	156000	68
350	20231115	125600	1919816400	156000	155900	156100	155900	16
351	20231115	125500	1917320400	156100	156000	156200	155900	48
352	20231115	125400	1909832200	155800	155800	156000	155800	18
353	20231115	125300	1907027600	155800	156000	156000	155800	21
354	20231115	125200	1903754600	156000	156100	156100	155800	24
355	20231115	125100	1900012000	156100	156000	156100	156000	28
356	20231115	125000	1895643800	156200	156100	156200	156100	54
357	20231115	124900	1887213800	155900	156100	156100	155900	28
358	20231115	124800	1882846800	155900	156000	156100	155900	90
359	20231115	124700	1868806900	156200	156200	156200	155900	32
360	20231115	124600	1863813500	156200	156000	156200	155900	16
361	20231115	124500	1861316900	156000	156000	156100	155900	29
362	20231115	124400	1856792400	156000	156100	156100	156000	9
363	20231115	124300	1855388000	156200	156100	156200	156000	17
364	20231115	124200	1852734600	156200	156100	156200	156100	19
365	20231115	124100	1849767700	156000	156100	156100	156000	18
366	20231115	124000	1846958500	156200	156100	156300	156100	19
367	20231115	123900	1843991200	156300	156200	156300	156100	24
368	20231115	123800	1840242600	156300	156200	156300	156200	11
369	20231115	123700	1838524200	156300	156100	156300	156100	16
370	20231115	123600	1836025400	156300	156300	156300	156200	39
371	20231115	123500	1829932700	156300	156200	156300	156200	13
372	20231115	123400	1827902000	156300	156200	156300	156100	29
373	20231115	123300	1823373200	156200	156100	156200	156000	41
374	20231115	123200	1816973400	156200	156100	156200	156100	23
375	20231115	123100	1813382700	156200	156300	156300	156200	48
376	20231115	123000	1805884600	156300	156200	156300	156200	21
377	20231115	122900	1802603200	156200	156200	156300	156200	13
378	20231115	122800	1800572300	156300	156300	156300	156200	20
379	20231115	122700	1797447300	156300	156200	156300	156200	30
380	20231115	122600	1792759900	156300	156300	156300	156300	2
381	20231115	122500	1792447300	156300	156200	156300	156200	23
382	20231115	122400	1788854600	156200	156200	156200	156100	29
383	20231115	122300	1784326300	156100	155900	156200	155900	17
384	20231115	122200	1781674500	156100	156200	156200	155900	27
385	20231115	122100	1777460400	156100	156300	156300	156100	28
386	20231115	122000	1773087200	156300	156300	156300	156100	32
387	20231115	121900	1768090300	156300	156100	156300	156100	17
388	20231115	121800	1765436400	156300	156200	156300	156100	21
389	20231115	121700	1762155500	156200	156100	156200	156100	17
390	20231115	121600	1759501700	156200	156200	156300	156200	24
391	20231115	121500	1755752800	156300	156300	156300	156100	41
392	20231115	121400	1749347900	156300	156300	156300	156300	1
393	20231115	121300	1749191600	156300	156100	156300	156100	19
394	20231115	121200	1746225300	156100	156400	156400	156100	52
395	20231115	121100	1738104200	156100	156200	156400	156100	17
396	20231115	121000	1735450000	156000	156100	156100	156000	7
397	20231115	120900	1734357400	156200	156300	156400	156200	94
398	20231115	120800	1719664600	156000	156000	156400	156000	16
399	20231115	120700	1717168200	156000	156200	156400	156000	18
400	20231115	120600	1714357900	156400	155900	156400	155900	16
401	20231115	120500	1711858500	155900	156300	156400	155800	28
402	20231115	120400	1707489100	156100	156200	156400	155800	94
403	20231115	120300	1692804600	156200	156200	156300	156200	29
404	20231115	120200	1688273800	156300	156300	156300	156300	2
405	20231115	120100	1687961200	156100	156100	156400	156100	74
406	20231115	120000	1676398600	156200	156100	156200	156100	26
407	20231115	115900	1672338800	156200	156100	156200	156100	27
408	20231115	115800	1668122900	156200	156100	156200	156100	11
409	20231115	115700	1666405600	156100	156100	156200	156100	23
410	20231115	115600	1662815000	156100	156200	156200	156100	19
411	20231115	115500	1659848500	156200	156200	156300	156200	11
412	20231115	115400	1658130100	156300	156300	156300	156000	87
413	20231115	115300	1644535000	156100	156300	156300	156100	59
414	20231115	115200	1635318800	156300	156200	156300	156100	41
415	20231115	115100	1628914800	156200	156300	156300	156200	50
416	20231115	115000	1621101300	156300	156200	156300	156100	159
417	20231115	114900	1596264800	156200	156100	156200	156100	31
418	20231115	114800	1591425400	156100	156100	156100	156000	32
419	20231115	114700	1586431800	156000	156100	156100	156000	13
420	20231115	114600	1584403600	156000	156000	156000	156000	0
421	20231115	114500	1584403600	156000	156000	156200	156000	159
422	20231115	114400	1559578600	156000	156100	156100	155800	31
423	20231115	114300	1554744900	156100	156000	156100	156000	48
424	20231115	114200	1547256700	156000	156000	156100	155800	29
425	20231115	114100	1542732700	156100	155900	156100	155900	22
426	20231115	114000	1539301600	156000	155900	156000	155900	117
427	20231115	113900	1521053500	156000	155800	156000	155800	19
428	20231115	113800	1518092300	156000	155700	156000	155700	15
429	20231115	113700	1515753800	156000	155800	156000	155700	33
430	20231115	113600	1510612300	156000	155600	156000	155600	15
431	20231115	113500	1508277900	156000	155600	156000	155600	56
432	20231115	113400	1499549500	156000	155600	156000	155500	20
433	20231115	113300	1496434400	155600	155600	155900	155600	41
434	20231115	113200	1490048300	155900	155600	155900	155600	29
435	20231115	113100	1485531600	155800	156000	156000	155600	37
436	20231115	113000	1479768500	155800	155700	156000	155600	11
437	20231115	112900	1478055600	155700	155700	156000	155600	44
438	20231115	112800	1471202000	156000	155600	156000	155600	37
439	20231115	112700	1465443700	155600	155600	156000	155600	57
440	20231115	112600	1456573400	155800	155800	155800	155700	16
441	20231115	112500	1454081100	155800	155900	156000	155800	52
442	20231115	112400	1445975400	155900	156000	156000	155700	23
443	20231115	112300	1442392400	156000	155700	156000	155600	30
444	20231115	112200	1437719000	155700	156100	156100	155700	35
445	20231115	112100	1432263400	155700	156100	156100	155700	21
446	20231115	112000	1428992900	155700	155800	156100	155700	43
447	20231115	111900	1422292600	155800	155900	156100	155700	70
448	20231115	111800	1411377100	156200	155700	156200	155700	8
449	20231115	111700	1410130000	155700	155700	156200	155700	25
450	20231115	111600	1406232700	155800	156100	156300	155800	97
451	20231115	111500	1391103800	155900	156300	156300	155900	20
452	20231115	111400	1387983800	156300	156300	156300	156200	36
453	20231115	111300	1382357100	155900	156000	156400	155900	26
454	20231115	111200	1378298100	155900	155800	156000	155800	168
455	20231115	111100	1352100900	155700	155700	155800	155700	30
456	20231115	111000	1347428800	155800	155600	155800	155600	31
457	20231115	110900	1342603700	155600	155700	155800	155600	26
458	20231115	110800	1338555400	155500	155800	155800	155500	22
459	20231115	110700	1335132000	155600	155700	155700	155600	29
460	20231115	110600	1330617100	155800	155500	155800	155500	19
461	20231115	110500	1327660500	155600	155500	155800	155500	15
462	20231115	110400	1325324200	155500	155800	155800	155500	17
463	20231115	110300	1322677400	155800	155900	155900	155800	29
464	20231115	110200	1318156800	155900	155900	155900	155400	7
465	20231115	110100	1317067500	156000	155900	156300	155900	77
466	20231115	110000	1305055200	155900	156000	156000	155900	10
467	20231115	105900	1303496100	156000	156000	156000	155400	65
468	20231115	105800	1293363000	156000	156000	156000	155400	23
469	20231115	105700	1289777600	155400	156000	156000	155400	30
470	20231115	105600	1285107600	155700	155700	155700	155500	144
471	20231115	105500	1262710900	155600	155400	155700	155400	26
472	20231115	105400	1258668200	155400	156000	156000	155400	33
473	20231115	105300	1253529000	155800	156000	156000	155800	28
474	20231115	105200	1249164100	155800	156000	156000	155800	50
475	20231115	105100	1241373300	155800	156100	156500	155800	26
476	20231115	105000	1237315800	155700	156000	156000	155700	21
477	20231115	104900	1234040600	155900	156500	156500	155900	52
478	20231115	104800	1225918800	156200	156700	156700	156200	50
479	20231115	104700	1218095200	156700	156400	156800	156100	169
480	20231115	104600	1191645100	156400	156400	156800	156400	228
481	20231115	104500	1155966700	156300	156300	156400	156300	26
482	20231115	104400	1151901200	156400	156300	156500	156300	51
483	20231115	104300	1143927900	156300	156300	156300	156200	41
484	20231115	104200	1137520100	156200	156100	156300	156100	36
485	20231115	104100	1131893600	156300	156000	156500	156000	127
486	20231115	104000	1112068900	156000	155900	156000	155900	44
487	20231115	103900	1105207600	155900	155900	156000	155800	80
488	20231115	103800	1092734600	156000	155900	156000	155900	48
489	20231115	103700	1085250500	155900	155800	155900	155800	33
490	20231115	103600	1080108100	155700	155700	155800	155700	22
491	20231115	103500	1076682100	155700	155400	155800	155300	114
492	20231115	103400	1058939600	155400	155400	155400	155300	26
493	20231115	103300	1054899700	155400	155400	155400	155400	8
494	20231115	103200	1053656500	155400	155300	155400	155300	37
495	20231115	103100	1047909300	155400	155400	155400	155300	20
496	20231115	103000	1044801800	155400	155400	155400	155300	64
497	20231115	102900	1034861900	155400	155400	155400	155300	64
498	20231115	102800	1024916800	155400	155300	155600	155300	21
499	20231115	102700	1021652700	155300	155400	155400	155200	25
500	20231115	102600	1017768800	155400	155300	155500	155200	119
501	20231115	102500	999283000	155300	155200	155300	155200	15
502	20231115	102400	996953600	155100	155300	155300	155100	75
503	20231115	102300	985312800	155300	155200	155300	155200	77
504	20231115	102200	973361900	155300	155300	155300	155200	17
505	20231115	102100	970722300	155300	155300	155300	155200	50
506	20231115	102000	962957500	155500	155400	155500	155400	54
507	20231115	101900	954565700	155400	155000	155400	155000	143
508	20231115	101800	932377500	155000	154800	155000	154800	43
509	20231115	101700	925716600	154900	154700	154900	154700	17
510	20231115	101600	923083700	154900	154500	154900	154500	309
511	20231115	101500	875314700	154500	154600	154600	154500	8
512	20231115	101400	874078000	154300	154600	154600	154300	118
513	20231115	101300	855854400	154600	154500	154600	154500	24
514	20231115	101200	852144600	154600	154500	154600	154400	47
515	20231115	101100	844882200	154500	154300	154500	154200	68
516	20231115	101000	834387200	154300	154200	154300	154100	53
517	20231115	100900	826213000	154100	154200	154200	154100	117
518	20231115	100800	808175900	154100	154200	154200	154100	25
519	20231115	100700	804322400	154200	154100	154200	154000	101
520	20231115	100600	788750100	154200	154000	154200	153900	45
521	20231115	100500	781816400	154000	154300	154300	153900	36
522	20231115	100400	776273600	154000	154000	154300	153900	83
523	20231115	100300	763495000	154000	154000	154000	153900	12
524	20231115	100200	761647400	154000	154200	154300	154000	18
525	20231115	100100	758873700	154200	154100	154200	154000	40
526	20231115	100000	752707400	154200	154200	154200	154000	126
527	20231115	095900	733296000	154300	154200	154400	154200	23
528	20231115	095800	729747600	154200	154200	154500	154100	47
529	20231115	095700	722496000	154100	154400	154400	154100	42
530	20231115	095600	716014400	154500	154500	154500	154200	23
531	20231115	095500	712465300	154500	154200	154500	154100	40
532	20231115	095400	706288100	154100	154200	154500	154100	26
533	20231115	095300	702280100	154100	154400	154500	154100	91
534	20231115	095200	688243900	154200	154400	154400	154200	123
535	20231115	095100	669263900	154500	154500	154500	154400	37
536	20231115	095000	663550600	154400	154600	154700	154400	65
537	20231115	094900	653502700	154600	154700	154700	154600	18
538	20231115	094800	650719100	154400	154700	154700	154300	34
539	20231115	094700	645462200	154300	154700	154700	154300	67
540	20231115	094600	635112100	154500	154300	154700	154300	40
541	20231115	094500	628925700	154600	154300	154800	154200	88
542	20231115	094400	615327400	154200	154300	154400	154200	64
543	20231115	094300	605453100	154200	154200	154300	154200	20
544	20231115	094200	602368800	154300	154200	154300	154200	10
545	20231115	094100	600826500	154300	154100	154300	154100	32
546	20231115	094000	595892600	154100	153700	154100	153700	86
547	20231115	093900	582653900	153900	153800	153900	153700	23
548	20231115	093800	579117100	153700	153700	153900	153700	10
549	20231115	093700	577579700	153600	153600	153800	153600	58
550	20231115	093600	568663000	153600	153600	153800	153600	131
551	20231115	093500	548541200	153600	153500	153700	153500	89
552	20231115	093400	534866900	153500	153400	153600	153400	24
553	20231115	093300	531183800	153400	153400	153400	153400	35
554	20231115	093200	525814800	153400	153400	153700	153300	157
555	20231115	093100	501727300	153400	153400	153600	153400	77
556	20231115	093000	489909900	153700	153400	153700	153400	45
557	20231115	092900	482999200	153400	153800	153800	153400	25
558	20231115	092800	479162900	153400	153600	153700	153400	197
559	20231115	092700	448930500	153500	153600	153600	153500	26
560	20231115	092600	444937000	153600	153800	153800	153600	43
561	20231115	092500	438327700	153800	153900	153900	153800	48
562	20231115	092400	430943500	153800	153900	154000	153800	26
563	20231115	092300	426942600	153800	153900	154100	153800	99
564	20231115	092200	411700500	153900	153800	153900	153300	34
565	20231115	092100	406472200	153800	153800	153800	153800	25
566	20231115	092000	402627200	153300	153900	153900	153300	47
567	20231115	091900	395413100	154000	153700	154000	153200	200
568	20231115	091800	364683400	153700	153900	154000	153700	119
569	20231115	091700	346383400	153800	154100	154100	153800	91
570	20231115	091600	332370800	154100	154100	154200	153800	79
571	20231115	091500	320212900	154100	153900	154100	153800	71
572	20231115	091400	309284400	153900	154000	154200	153900	45
573	20231115	091300	302355000	154000	154100	154100	154000	233
574	20231115	091200	266461600	154300	154600	154900	154200	306
575	20231115	091100	219186300	154600	154900	154900	154600	36
576	20231115	091000	213617700	154600	154700	154900	154600	121
577	20231115	090900	194901300	154700	155000	155400	154700	176
578	20231115	090800	167638500	155000	155000	155600	155000	25
579	20231115	090700	163756500	155000	155400	155700	155000	99
580	20231115	090600	148400500	155600	155600	155900	155200	213
581	20231115	090500	115278100	155800	155500	155900	155500	95
582	20231115	090400	100480600	155500	155600	155900	155500	75
583	20231115	090300	88806000	155600	155900	155900	155600	138
584	20231115	090200	67313300	155900	157200	157200	155900	70
585	20231115	090100	56319800	157300	157700	157700	155800	86
586	20231115	090000	42812400	156900	156800	157300	156500	272