KissMeData/006650/min/candle-20231101.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231101	184800	8636985300	157500	157500	157500	157500	1245
3	20231101	184700	8636985300	157500	157500	157500	157500	0
4	20231101	184600	8636985300	157500	157500	157500	157500	0
5	20231101	184500	8636985300	157500	157500	157500	157500	0
6	20231101	184400	8636985300	157500	157500	157500	157500	0
7	20231101	184300	8636985300	157500	157500	157500	157500	0
8	20231101	184200	8636985300	157500	157500	157500	157500	0
9	20231101	184100	8636985300	157500	157500	157500	157500	0
10	20231101	184000	8636985300	157500	157500	157500	157500	0
11	20231101	183900	8636985300	157500	157500	157500	157500	0
12	20231101	183800	8636985300	157500	157500	157500	157500	0
13	20231101	183700	8636985300	157500	157500	157500	157500	0
14	20231101	183600	8636985300	157500	157500	157500	157500	0
15	20231101	183500	8636985300	157500	157500	157500	157500	0
16	20231101	183400	8636985300	157500	157500	157500	157500	0
17	20231101	183300	8636985300	157500	157500	157500	157500	0
18	20231101	183200	8636985300	157500	157500	157500	157500	0
19	20231101	183100	8636985300	157500	157500	157500	157500	0
20	20231101	183000	8636985300	157500	157500	157500	157500	0
21	20231101	182900	8636985300	157500	157500	157500	157500	0
22	20231101	182800	8636985300	157500	157500	157500	157500	0
23	20231101	182700	8636985300	157500	157500	157500	157500	0
24	20231101	182600	8636985300	157500	157500	157500	157500	0
25	20231101	182500	8636985300	157500	157500	157500	157500	0
26	20231101	182400	8636985300	157500	157500	157500	157500	0
27	20231101	182300	8636985300	157500	157500	157500	157500	0
28	20231101	182200	8636985300	157500	157500	157500	157500	0
29	20231101	182100	8636985300	157500	157500	157500	157500	0
30	20231101	182000	8636985300	157500	157500	157500	157500	0
31	20231101	181900	8636985300	157500	157500	157500	157500	0
32	20231101	181800	8636985300	157500	157500	157500	157500	1245
33	20231101	181700	8636985300	157500	157500	157500	157500	0
34	20231101	181600	8636985300	157500	157500	157500	157500	0
35	20231101	181500	8636985300	157500	157500	157500	157500	0
36	20231101	181400	8636985300	157500	157500	157500	157500	0
37	20231101	181300	8636985300	157500	157500	157500	157500	0
38	20231101	181200	8636985300	157500	157500	157500	157500	0
39	20231101	181100	8636985300	157500	157500	157500	157500	0
40	20231101	181000	8636985300	157500	157500	157500	157500	0
41	20231101	180900	8636985300	157500	157500	157500	157500	0
42	20231101	180800	8636985300	157500	157500	157500	157500	0
43	20231101	180700	8636985300	157500	157500	157500	157500	0
44	20231101	180600	8636985300	157500	157500	157500	157500	0
45	20231101	180500	8636985300	157500	157500	157500	157500	0
46	20231101	180400	8636985300	157500	157500	157500	157500	0
47	20231101	180300	8636985300	157500	157500	157500	157500	0
48	20231101	180200	8636985300	157500	157500	157500	157500	0
49	20231101	180100	8636985300	157500	157500	157500	157500	0
50	20231101	180000	8636985300	157500	157500	157500	157500	0
51	20231101	175900	8636985300	157500	157500	157500	157500	0
52	20231101	175800	8636985300	157500	157500	157500	157500	0
53	20231101	175700	8636985300	157500	157500	157500	157500	0
54	20231101	175600	8636985300	157500	157500	157500	157500	0
55	20231101	175500	8636985300	157500	157500	157500	157500	0
56	20231101	175400	8636985300	157500	157500	157500	157500	0
57	20231101	175300	8636985300	157500	157500	157500	157500	0
58	20231101	175200	8636985300	157500	157500	157500	157500	0
59	20231101	175100	8636985300	157500	157500	157500	157500	0
60	20231101	175000	8636985300	157500	157500	157500	157500	0
61	20231101	174900	8636985300	157500	157500	157500	157500	0
62	20231101	174800	8636985300	157500	157500	157500	157500	1245
63	20231101	174700	8636985300	157500	157500	157500	157500	0
64	20231101	174600	8636985300	157500	157500	157500	157500	0
65	20231101	174500	8636985300	157500	157500	157500	157500	0
66	20231101	174400	8636985300	157500	157500	157500	157500	0
67	20231101	174300	8636985300	157500	157500	157500	157500	0
68	20231101	174200	8636985300	157500	157500	157500	157500	0
69	20231101	174100	8636985300	157500	157500	157500	157500	0
70	20231101	174000	8636985300	157500	157500	157500	157500	0
71	20231101	173900	8636985300	157500	157500	157500	157500	0
72	20231101	173800	8636985300	157500	157500	157500	157500	0
73	20231101	173700	8636985300	157500	157500	157500	157500	0
74	20231101	173600	8636985300	157500	157500	157500	157500	0
75	20231101	173500	8636985300	157500	157500	157500	157500	0
76	20231101	173400	8636985300	157500	157500	157500	157500	0
77	20231101	173300	8636985300	157500	157500	157500	157500	0
78	20231101	173200	8636985300	157500	157500	157500	157500	0
79	20231101	173100	8636985300	157500	157500	157500	157500	0
80	20231101	173000	8636985300	157500	157500	157500	157500	0
81	20231101	172900	8636985300	157500	157500	157500	157500	0
82	20231101	172800	8636985300	157500	157500	157500	157500	0
83	20231101	172700	8636985300	157500	157500	157500	157500	0
84	20231101	172600	8636985300	157500	157500	157500	157500	0
85	20231101	172500	8636985300	157500	157500	157500	157500	0
86	20231101	172400	8636985300	157500	157500	157500	157500	0
87	20231101	172300	8636985300	157500	157500	157500	157500	0
88	20231101	172200	8636985300	157500	157500	157500	157500	0
89	20231101	172100	8636985300	157500	157500	157500	157500	0
90	20231101	172000	8636985300	157500	157500	157500	157500	0
91	20231101	171900	8636985300	157500	157500	157500	157500	0
92	20231101	171800	8636985300	157500	157500	157500	157500	1245
93	20231101	171700	8636985300	157500	157500	157500	157500	0
94	20231101	171600	8636985300	157500	157500	157500	157500	0
95	20231101	171500	8636985300	157500	157500	157500	157500	0
96	20231101	171400	8636985300	157500	157500	157500	157500	0
97	20231101	171300	8636985300	157500	157500	157500	157500	0
98	20231101	171200	8636985300	157500	157500	157500	157500	0
99	20231101	171100	8636985300	157500	157500	157500	157500	0
100	20231101	171000	8636985300	157500	157500	157500	157500	0
101	20231101	170900	8636985300	157500	157500	157500	157500	0
102	20231101	170800	8636985300	157500	157500	157500	157500	0
103	20231101	170700	8636985300	157500	157500	157500	157500	0
104	20231101	170600	8636985300	157500	157500	157500	157500	0
105	20231101	170500	8636985300	157500	157500	157500	157500	0
106	20231101	170400	8636985300	157500	157500	157500	157500	0
107	20231101	170300	8636985300	157500	157500	157500	157500	0
108	20231101	170200	8636985300	157500	157500	157500	157500	0
109	20231101	170100	8636985300	157500	157500	157500	157500	0
110	20231101	170000	8636985300	157500	157500	157500	157500	0
111	20231101	165900	8636985300	157500	157500	157500	157500	0
112	20231101	165800	8636985300	157500	157500	157500	157500	0
113	20231101	165700	8636985300	157500	157500	157500	157500	0
114	20231101	165600	8636985300	157500	157500	157500	157500	0
115	20231101	165500	8636985300	157500	157500	157500	157500	0
116	20231101	165400	8636985300	157500	157500	157500	157500	0
117	20231101	165300	8636985300	157500	157500	157500	157500	0
118	20231101	165200	8636985300	157500	157500	157500	157500	0
119	20231101	165100	8636985300	157500	157500	157500	157500	0
120	20231101	165000	8636985300	157500	157500	157500	157500	0
121	20231101	164900	8636985300	157500	157500	157500	157500	0
122	20231101	164800	8636985300	157500	157500	157500	157500	1245
123	20231101	164700	8636985300	157500	157500	157500	157500	0
124	20231101	164600	8636985300	157500	157500	157500	157500	0
125	20231101	164500	8636985300	157500	157500	157500	157500	0
126	20231101	164400	8636985300	157500	157500	157500	157500	0
127	20231101	164300	8636985300	157500	157500	157500	157500	0
128	20231101	164200	8636985300	157500	157500	157500	157500	0
129	20231101	164100	8636985300	157500	157500	157500	157500	0
130	20231101	164000	8636985300	157500	157500	157500	157500	0
131	20231101	163900	8636985300	157500	157500	157500	157500	0
132	20231101	163800	8636985300	157500	157500	157500	157500	0
133	20231101	163700	8636985300	157500	157500	157500	157500	0
134	20231101	163600	8636985300	157500	157500	157500	157500	0
135	20231101	163500	8636985300	157500	157500	157500	157500	0
136	20231101	163400	8636985300	157500	157500	157500	157500	0
137	20231101	163300	8636985300	157500	157500	157500	157500	0
138	20231101	163200	8636985300	157500	157500	157500	157500	0
139	20231101	163100	8636985300	157500	157500	157500	157500	0
140	20231101	163000	8636985300	157500	157500	157500	157500	0
141	20231101	162900	8636985300	157500	157500	157500	157500	0
142	20231101	162800	8636985300	157500	157500	157500	157500	0
143	20231101	162700	8636985300	157500	157500	157500	157500	0
144	20231101	162600	8636985300	157500	157500	157500	157500	0
145	20231101	162500	8636985300	157500	157500	157500	157500	0
146	20231101	162400	8636985300	157500	157500	157500	157500	0
147	20231101	162300	8636985300	157500	157500	157500	157500	0
148	20231101	162200	8636985300	157500	157500	157500	157500	0
149	20231101	162100	8636985300	157500	157500	157500	157500	0
150	20231101	162000	8636985300	157500	157500	157500	157500	0
151	20231101	161900	8636985300	157500	157500	157500	157500	0
152	20231101	161800	8636985300	157500	157500	157500	157500	1245
153	20231101	161700	8636985300	157500	157500	157500	157500	0
154	20231101	161600	8636985300	157500	157500	157500	157500	0
155	20231101	161500	8636985300	157500	157500	157500	157500	0
156	20231101	161400	8636985300	157500	157500	157500	157500	0
157	20231101	161300	8636985300	157500	157500	157500	157500	0
158	20231101	161200	8636985300	157500	157500	157500	157500	0
159	20231101	161100	8636985300	157500	157500	157500	157500	0
160	20231101	161000	8636985300	157500	157500	157500	157500	0
161	20231101	160900	8636985300	157500	157500	157500	157500	0
162	20231101	160800	8636985300	157500	157500	157500	157500	0
163	20231101	160700	8636985300	157500	157500	157500	157500	0
164	20231101	160600	8636985300	157500	157500	157500	157500	0
165	20231101	160500	8636985300	157500	157500	157500	157500	0
166	20231101	160400	8636985300	157500	157500	157500	157500	0
167	20231101	160300	8636985300	157500	157500	157500	157500	0
168	20231101	160200	8636985300	157500	157500	157500	157500	0
169	20231101	160100	8636985300	157500	157500	157500	157500	0
170	20231101	160000	8636985300	157500	157500	157500	157500	0
171	20231101	155900	8636985300	157500	157500	157500	157500	0
172	20231101	155800	8636985300	157500	157500	157500	157500	0
173	20231101	155700	8636985300	157500	157500	157500	157500	0
174	20231101	155600	8636985300	157500	157500	157500	157500	0
175	20231101	155500	8636985300	157500	157500	157500	157500	0
176	20231101	155400	8636985300	157500	157500	157500	157500	0
177	20231101	155300	8636985300	157500	157500	157500	157500	0
178	20231101	155200	8636985300	157500	157500	157500	157500	0
179	20231101	155100	8636985300	157500	157500	157500	157500	0
180	20231101	155000	8636985300	157500	157500	157500	157500	0
181	20231101	154900	8636985300	157500	157500	157500	157500	0
182	20231101	154800	8636985300	157500	157500	157500	157500	1245
183	20231101	154700	8636985300	157500	157500	157500	157500	0
184	20231101	154600	8636985300	157500	157500	157500	157500	0
185	20231101	154500	8636985300	157500	157500	157500	157500	0
186	20231101	154400	8636985300	157500	157500	157500	157500	0
187	20231101	154300	8636985300	157500	157500	157500	157500	0
188	20231101	154200	8636985300	157500	157500	157500	157500	0
189	20231101	154100	8636985300	157500	157500	157500	157500	0
190	20231101	154000	8636985300	157500	157500	157500	157500	0
191	20231101	153900	8636985300	157500	157500	157500	157500	0
192	20231101	153800	8636985300	157500	157500	157500	157500	0
193	20231101	153700	8636985300	157500	157500	157500	157500	0
194	20231101	153600	8636985300	157500	157500	157500	157500	0
195	20231101	153500	8636985300	157500	157500	157500	157500	0
196	20231101	153400	8636985300	157500	157500	157500	157500	0
197	20231101	153300	8636985300	157500	157500	157500	157500	0
198	20231101	153200	8636985300	157500	157500	157500	157500	0
199	20231101	153100	8636985300	157500	157500	157500	157500	0
200	20231101	153000	8636985300	157500	157500	157500	157500	1245
201	20231101	152900	8440897800	157000	157000	157000	157000	0
202	20231101	152800	8440897800	157000	157000	157000	157000	0
203	20231101	152700	8440897800	157000	157000	157000	157000	0
204	20231101	152600	8440897800	157000	157000	157000	157000	0
205	20231101	152500	8440897800	157000	157000	157000	157000	0
206	20231101	152400	8440897800	157000	157000	157000	157000	0
207	20231101	152300	8440897800	157000	157000	157000	157000	0
208	20231101	152200	8440897800	157000	157000	157000	157000	0
209	20231101	152100	8440897800	157000	157000	157000	157000	0
210	20231101	152000	8440897800	157000	157000	157000	157000	0
211	20231101	151900	8440897800	157000	157000	157100	157000	100
212	20231101	151800	8425191000	157200	157400	157400	157000	117
213	20231101	151700	8406801500	157400	157400	157400	157300	76
214	20231101	151600	8394841000	157400	157400	157400	157400	63
215	20231101	151500	8384924800	157300	157400	157400	157300	39
216	20231101	151400	8378788800	157400	157400	157400	157200	88
217	20231101	151300	8364943800	157400	157400	157400	157300	33
218	20231101	151200	8359751500	157100	157400	157400	157100	71
219	20231101	151100	8348582500	157300	157400	157400	157300	42
220	20231101	151000	8341973900	157400	157300	157400	157200	82
221	20231101	150900	8329075500	157300	157500	157500	157200	179
222	20231101	150800	8300903700	157500	157500	157500	157400	90
223	20231101	150700	8286729000	157500	157500	157500	157400	109
224	20231101	150600	8269561600	157400	157500	157500	157400	105
225	20231101	150500	8253031200	157500	156900	157500	156900	150
226	20231101	150400	8229449400	156900	157400	157400	156800	290
227	20231101	150300	8183894300	157400	157500	157600	157300	95
228	20231101	150200	8168935800	157500	156900	157500	156900	65
229	20231101	150100	8158704000	156900	157100	157500	156900	396
230	20231101	150000	8096483200	157100	157100	157100	157000	103
231	20231101	145900	8080308000	157000	157000	157200	156900	86
232	20231101	145800	8066805000	157000	156800	157000	156800	59
233	20231101	145700	8057547700	156900	156900	156900	156800	44
234	20231101	145600	8050644300	156900	156700	156900	156700	57
235	20231101	145500	8041703600	156800	156700	156800	156700	41
236	20231101	145400	8035275900	156800	156700	156800	156700	55
237	20231101	145300	8026654100	156800	156700	156800	156700	81
238	20231101	145200	8013959300	156700	156700	156700	156600	76
239	20231101	145100	8002053800	156700	156900	156900	156600	158
240	20231101	145000	7977295900	156900	156900	156900	156800	67
241	20231101	144900	7966785500	156800	156900	156900	156700	84
242	20231101	144800	7953612600	156900	156800	156900	156700	57
243	20231101	144700	7944672600	156700	156500	156700	156500	122
244	20231101	144600	7925562000	156500	156600	156600	156500	40
245	20231101	144500	7919300100	156600	156600	156700	156500	61
246	20231101	144400	7909747500	156500	156600	156600	156500	18
247	20231101	144300	7906930100	156500	156600	156700	156500	63
248	20231101	144200	7897065000	156700	156600	156700	156500	51
249	20231101	144100	7889077700	156600	156300	156600	156300	194
250	20231101	144000	7858722800	156200	156300	156400	156200	68
251	20231101	143900	7848094600	156400	156300	156400	156300	61
252	20231101	143800	7838556400	156400	156300	156400	156300	23
253	20231101	143700	7834960600	156400	156600	156600	156300	114
254	20231101	143600	7817120800	156500	156400	156600	156400	26
255	20231101	143500	7813052200	156400	156500	156600	156400	45
256	20231101	143400	7806011300	156400	156600	156600	156400	127
257	20231101	143300	7786139200	156700	156600	156700	156400	18
258	20231101	143200	7783320200	156600	156800	156900	156400	184
259	20231101	143100	7754482300	156700	156500	156700	156500	212
260	20231101	143000	7721276000	156500	156400	156600	156400	53
261	20231101	142900	7712980700	156600	156400	156600	156400	70
262	20231101	142800	7702023300	156400	156600	156700	156300	141
263	20231101	142700	7679963400	156700	156600	156700	156600	45
264	20231101	142600	7672914100	156600	156800	156800	156600	86
265	20231101	142500	7659436900	156700	156800	156900	156700	42
266	20231101	142400	7652853400	156800	157300	157300	156700	323
267	20231101	142300	7602139000	157300	157600	157600	157300	268
268	20231101	142200	7559932300	157500	157600	157600	157500	31
269	20231101	142100	7555048900	157600	157500	157600	157500	100
270	20231101	142000	7539296100	157500	157200	157500	157200	419
271	20231101	141900	7473398700	157300	157600	157600	157200	65
272	20231101	141800	7463164200	157600	157500	157600	157200	305
273	20231101	141700	7415162800	157600	157500	157600	157500	140
274	20231101	141600	7393109200	157400	157200	157500	157200	117
275	20231101	141500	7374707600	157200	157200	157300	157000	82
276	20231101	141400	7361813000	157100	157000	157100	157000	64
277	20231101	141300	7351762200	156900	156800	157000	156800	62
278	20231101	141200	7342030500	156800	156900	157000	156800	172
279	20231101	141100	7315034400	156900	156700	156900	156700	112
280	20231101	141000	7297469900	156800	156700	156800	156700	77
281	20231101	140900	7285397700	156700	156700	156900	156700	134
282	20231101	140800	7264389700	156800	156700	156800	156700	53
283	20231101	140700	7256082200	156700	156700	156800	156700	54
284	20231101	140600	7247616000	156800	156700	156900	156700	138
285	20231101	140500	7225974700	156700	156600	156700	156200	413
286	20231101	140400	7161314700	156600	156700	156800	156300	187
287	20231101	140300	7132050500	156800	156900	156900	156600	93
288	20231101	140200	7117475300	156800	156700	156900	156700	43
289	20231101	140100	7110734500	156700	156700	156900	156700	44
290	20231101	140000	7103835700	156700	156800	156900	156700	88
291	20231101	135900	7090038200	156700	156800	156800	156700	48
292	20231101	135800	7082514000	156700	156800	156800	156700	20
293	20231101	135700	7079379100	156800	156800	156800	156700	63
294	20231101	135600	7069505000	156700	156800	156800	156700	30
295	20231101	135500	7064803400	156700	156800	156800	156600	28
296	20231101	135400	7060415500	156800	156600	156800	156500	62
297	20231101	135300	7050704700	156500	156600	156600	156500	44
298	20231101	135200	7043817600	156500	156600	156600	156500	30
299	20231101	135100	7039120600	156800	156400	156800	156400	8
300	20231101	135000	7037867600	156200	156800	156900	156200	351
301	20231101	134900	6982945300	156900	156800	156900	156800	30
302	20231101	134800	6978240200	156800	156900	156900	156800	19
303	20231101	134700	6975259300	156800	156800	156900	156800	29
304	20231101	134600	6970711700	156900	156900	156900	156800	50
305	20231101	134500	6962869900	156800	156900	156900	156800	6
306	20231101	134400	6961928800	156800	156800	156900	156800	38
307	20231101	134300	6955969300	156900	156900	156900	156800	41
308	20231101	134200	6949538200	156900	156900	156900	156800	25
309	20231101	134100	6945617600	156900	156900	156900	156800	44
310	20231101	134000	6938716300	156800	156800	156900	156800	28
311	20231101	133900	6934325300	156900	156900	157000	156900	125
312	20231101	133800	6914710200	156900	157000	157000	156900	54
313	20231101	133700	6906235900	157000	157000	157000	156900	42
314	20231101	133600	6899644300	157000	156900	157000	156700	71
315	20231101	133500	6888508000	156800	157200	157200	156800	240
316	20231101	133400	6850810800	157300	157300	157300	157200	27
317	20231101	133300	6846565500	157300	157200	157300	157200	45
318	20231101	133200	6839489500	157300	157700	157700	157200	227
319	20231101	133100	6803728700	157700	157700	157700	157600	79
320	20231101	133000	6791274100	157700	157600	157700	157600	53
321	20231101	132900	6782918700	157700	157800	157800	157700	29
322	20231101	132800	6778344800	157800	157800	157800	157700	46
323	20231101	132700	6771087900	157800	157800	157800	157700	106
324	20231101	132600	6754369700	157800	157800	157800	157700	36
325	20231101	132500	6748689600	157800	157800	157800	157700	26
326	20231101	132400	6744588700	157700	157700	157800	157600	72
327	20231101	132300	6733234700	157700	157700	157700	157600	38
328	20231101	132200	6727244100	157700	157700	157700	157600	50
329	20231101	132100	6719360900	157600	157700	157700	157600	61
330	20231101	132000	6709743400	157700	157700	157700	157600	16
331	20231101	131900	6707220500	157700	157700	157700	157600	59
332	20231101	131800	6697920000	157600	157700	157700	157600	34
333	20231101	131700	6692560200	157700	157700	157700	157600	23
334	20231101	131600	6688933400	157700	157600	157700	157600	46
335	20231101	131500	6681682600	157700	157700	157700	157600	61
336	20231101	131400	6672065200	157700	157700	157800	157600	66
337	20231101	131300	6661657100	157800	157700	157800	157600	25
338	20231101	131200	6657714100	157700	157700	157700	157600	52
339	20231101	131100	6649517400	157700	157600	157700	157600	44
340	20231101	131000	6642580500	157600	157300	157700	157300	201
341	20231101	130900	6610925900	157300	157300	157300	157200	52
342	20231101	130800	6602746700	157300	157400	157400	157200	52
343	20231101	130700	6594565900	157300	157400	157400	157200	21
344	20231101	130600	6591261000	157300	157300	157400	157200	100
345	20231101	130500	6575531300	157300	157300	157300	157200	42
346	20231101	130400	6568927000	157200	157200	157300	157200	26
347	20231101	130300	6564839200	157300	157300	157300	157200	58
348	20231101	130200	6555717400	157300	157300	157300	157200	29
349	20231101	130100	6551157400	157300	157200	157300	157100	51
350	20231101	130000	6543143000	157200	157300	157300	157200	53
351	20231101	125900	6534810500	157300	157300	157300	157200	35
352	20231101	125800	6529306800	157200	157300	157300	157200	22
353	20231101	125700	6525847600	157200	157300	157300	157200	49
354	20231101	125600	6518142900	157300	157300	157300	157200	56
355	20231101	125500	6509336100	157400	157300	157400	157300	30
356	20231101	125400	6504615700	157400	157400	157400	157300	12
357	20231101	125300	6502727300	157400	157300	157400	157300	41
358	20231101	125200	6496277200	157400	157300	157400	157300	34
359	20231101	125100	6490927200	157400	157300	157400	157300	28
360	20231101	125000	6486522700	157400	157400	157400	157300	39
361	20231101	124900	6480386400	157400	157400	157400	157300	43
362	20231101	124800	6473621200	157400	157400	157400	157400	14
363	20231101	124700	6471417600	157400	157400	157400	157300	34
364	20231101	124600	6466067900	157400	157500	157500	157300	22
365	20231101	124500	6462604600	157400	157500	157500	157400	52
366	20231101	124400	6454418600	157400	157500	157500	157400	26
367	20231101	124300	6450325400	157500	157400	157500	157400	38
368	20231101	124200	6444342900	157500	157500	157500	157400	24
369	20231101	124100	6440564400	157400	157500	157500	157400	31
370	20231101	124000	6435683700	157500	157500	157500	157400	58
371	20231101	123900	6426553600	157500	157500	157500	157500	22
372	20231101	123800	6423088600	157400	157400	157400	157400	49
373	20231101	123700	6415376000	157500	157500	157500	157400	31
374	20231101	123600	6410495100	157500	157500	157500	157400	25
375	20231101	123500	6406558000	157600	157600	157700	157500	110
376	20231101	123400	6389228900	157600	157800	157800	157600	154
377	20231101	123300	6364950000	157800	157700	157800	157600	79
378	20231101	123200	6352491900	157800	157700	157800	157600	67
379	20231101	123100	6341924800	157700	157600	157700	157600	50
380	20231101	123000	6334041500	157700	157700	157800	157600	52
381	20231101	122900	6325842500	157700	157700	157800	157600	129
382	20231101	122800	6305499300	157700	157600	157700	157600	44
383	20231101	122700	6298562300	157600	157600	157700	157600	38
384	20231101	122600	6292572900	157700	157600	157700	157600	17
385	20231101	122500	6289892400	157700	157700	157700	157600	23
386	20231101	122400	6286267100	157700	157600	157700	157500	51
387	20231101	122300	6278230500	157600	157500	157600	157500	34
388	20231101	122200	6272873600	157600	157600	157600	157500	51
389	20231101	122100	6264840400	157600	157500	157600	157500	59
390	20231101	122000	6255545200	157600	157600	157600	157500	23
391	20231101	121900	6251920600	157500	157500	157600	157500	50
392	20231101	121800	6244043600	157600	157600	157600	157500	34
393	20231101	121700	6238687300	157600	157500	157600	157500	26
394	20231101	121600	6234590000	157500	157600	157600	157500	20
395	20231101	121500	6231439500	157500	157600	157600	157500	54
396	20231101	121400	6222932700	157600	157600	157600	157500	24
397	20231101	121300	6219152400	157600	157600	157600	157500	18
398	20231101	121200	6216316300	157600	157600	157600	157500	39
399	20231101	121100	6210171700	157500	157500	157600	157500	34
400	20231101	121000	6204816600	157600	157500	157600	157500	22
401	20231101	120900	6201349500	157600	157600	157600	157500	41
402	20231101	120800	6194889700	157500	157500	157500	157300	72
403	20231101	120700	6183553300	157500	157400	157500	157400	33
404	20231101	120600	6178357100	157400	157500	157700	157400	126
405	20231101	120500	6158511100	157400	157300	157400	157000	447
406	20231101	120400	6088203900	157400	157500	157500	157400	70
407	20231101	120300	6077184300	157400	157500	157500	157400	63
408	20231101	120200	6067263600	157500	157600	157600	157500	24
409	20231101	120100	6063482700	157600	157500	157600	157500	27
410	20231101	120000	6059229400	157500	157600	157700	157500	49
411	20231101	115900	6051509800	157600	157600	157600	157500	23
412	20231101	115800	6047885200	157700	157500	157700	157500	12
413	20231101	115700	6045994000	157500	157500	157600	157500	51
414	20231101	115600	6037959600	157500	157800	157800	157500	155
415	20231101	115500	6013534700	157700	157800	157900	157600	147
416	20231101	115400	5990347100	157900	157900	157900	157900	8
417	20231101	115300	5989083900	157800	157900	157900	157800	38
418	20231101	115200	5983086700	157800	157800	157900	157800	46
419	20231101	115100	5975826900	157900	157900	157900	157800	16
420	20231101	115000	5973300700	157800	157900	157900	157800	34
421	20231101	114900	5967934200	157900	157900	157900	157700	48
422	20231101	114800	5960359700	157900	157900	157900	157900	15
423	20231101	114700	5957991200	157800	157900	157900	157700	21
424	20231101	114600	5954677100	157900	157800	157900	157700	137
425	20231101	114500	5933061500	157700	157700	157700	157600	37
426	20231101	114400	5927228000	157600	157800	157800	157600	40
427	20231101	114300	5920919100	157700	157800	157800	157600	71
428	20231101	114200	5909724300	157900	157700	157900	157700	115
429	20231101	114100	5891581000	157700	157800	157800	157700	80
430	20231101	114000	5878961100	157800	157800	157800	157700	40
431	20231101	113900	5872650500	157800	157800	157800	157700	32
432	20231101	113800	5867601600	157700	157700	157800	157700	49
433	20231101	113700	5859872500	157700	157900	157900	157700	44
434	20231101	113600	5852929900	157800	157900	157900	157800	54
435	20231101	113500	5844408100	157900	157900	157900	157900	19
436	20231101	113400	5841408000	157800	157600	157800	157600	125
437	20231101	113300	5821690500	157700	157600	157700	157600	91
438	20231101	113200	5807347600	157600	157700	157700	157600	57
439	20231101	113100	5798363200	157700	157700	157700	157600	69
440	20231101	113000	5787484800	157700	157300	157700	157300	179
441	20231101	112900	5759286200	157500	157400	157500	157400	13
442	20231101	112800	5757239100	157500	157500	157500	157300	40
443	20231101	112700	5750941200	157500	157500	157500	157400	24
444	20231101	112600	5747162800	157500	157400	157500	157300	35
445	20231101	112500	5741652600	157200	157200	157500	157000	73
446	20231101	112400	5730174300	157100	157200	157200	157000	93
447	20231101	112300	5715557900	157200	157100	157200	157100	23
448	20231101	112200	5711942700	157200	157300	157300	157200	26
449	20231101	112100	5707854300	157300	156900	157300	156900	53
450	20231101	112000	5699526000	156900	156800	156900	156800	30
451	20231101	111900	5694819700	156800	156700	156900	156700	65
452	20231101	111800	5684625000	156700	156800	156800	156600	51
453	20231101	111700	5676632900	156800	156800	156900	156800	55
454	20231101	111600	5668006700	156900	156900	156900	156800	31
455	20231101	111500	5663143500	156700	157700	157700	156600	340
456	20231101	111400	5609718400	157700	157600	157700	157500	65
457	20231101	111300	5599474000	157600	157000	157600	157000	198
458	20231101	111200	5568326000	156900	157000	157000	156900	61
459	20231101	111100	5558752800	156900	157000	157000	156500	91
460	20231101	111000	5544487600	157000	156600	157000	156600	85
461	20231101	110900	5531164100	156700	156700	156700	156600	35
462	20231101	110800	5525681800	156700	156700	156700	156600	34
463	20231101	110700	5520355800	156600	157000	157000	156600	61
464	20231101	110600	5510787000	156900	157100	157100	156900	30
465	20231101	110500	5506074400	157000	157100	157100	156900	45
466	20231101	110400	5499010100	157100	157000	157100	157000	62
467	20231101	110300	5489274800	157000	157600	157900	157000	227
468	20231101	110200	5453573600	157900	157800	157900	157600	121
469	20231101	110100	5434481900	157900	157800	157900	157800	37
470	20231101	110000	5428641300	157800	157900	157900	157800	186
471	20231101	105900	5399278500	158000	158000	158000	157900	52
472	20231101	105800	5391064200	158000	158000	158000	157900	90
473	20231101	105700	5376845800	158000	157700	158000	157700	70
474	20231101	105600	5365796800	157600	158100	158200	157500	196
475	20231101	105500	5334848700	158100	158300	158400	158100	118
476	20231101	105400	5316183900	158300	158200	158400	158200	106
477	20231101	105300	5299414000	158200	158200	158400	157900	239
478	20231101	105200	5261614800	158200	157900	158200	157900	359
479	20231101	105100	5204883100	157900	157700	157900	157700	50
480	20231101	105000	5196989300	157800	157600	157800	157600	116
481	20231101	104900	5178688800	157700	157200	157800	157200	130
482	20231101	104800	5158227300	157200	157900	157900	157200	449
483	20231101	104700	5087428000	157900	157900	158000	157900	71
484	20231101	104600	5076214900	157900	157700	157900	157600	89
485	20231101	104500	5062175600	157700	157700	157800	157600	212
486	20231101	104400	5028728900	157800	157700	157800	157700	69
487	20231101	104300	5017844600	157800	157900	158000	157700	62
488	20231101	104200	5008062100	158000	157900	158000	157800	281
489	20231101	104100	4963687200	157800	157800	157900	157700	150
490	20231101	104000	4940018900	157700	157400	157900	157400	371
491	20231101	103900	4881567200	157400	157200	157400	157200	85
492	20231101	103800	4868196500	157200	157200	157200	157100	55
493	20231101	103700	4859550800	157200	157200	157300	157100	170
494	20231101	103600	4832827300	157200	157300	157300	157100	134
495	20231101	103500	4811761600	157000	156700	157000	156700	180
496	20231101	103400	4783517300	156600	156800	156800	156500	32
497	20231101	103300	4778504700	156800	156900	156900	156800	109
498	20231101	103200	4761405700	157000	156000	157000	156000	228
499	20231101	103100	4725735000	155900	156000	156000	155900	40
500	20231101	103000	4719497300	156000	156000	156200	155900	97
501	20231101	102900	4704362800	156000	155900	156100	155900	137
502	20231101	102800	4682992200	155900	155900	156100	155800	315
503	20231101	102700	4633859000	156000	155600	156000	155600	224
504	20231101	102600	4598975000	155700	155800	155900	155700	282
505	20231101	102500	4555033500	155700	155700	155800	155600	102
506	20231101	102400	4539151300	155700	155800	155800	155600	183
507	20231101	102300	4510660800	155700	155600	155800	155600	140
508	20231101	102200	4488860700	155600	155800	155800	155600	80
509	20231101	102100	4476407100	155800	155800	155900	155700	137
510	20231101	102000	4455069200	155800	155900	155900	155700	94
511	20231101	101900	4440428000	155900	155600	155900	155500	113
512	20231101	101800	4422831100	155400	154900	155500	154800	468
513	20231101	101700	4350123600	154700	154800	154900	154600	75
514	20231101	101600	4338517800	154900	154800	155100	154800	71
515	20231101	101500	4327516600	154900	155000	155000	154800	302
516	20231101	101400	4280734800	154900	154900	155000	154800	116
517	20231101	101300	4262767500	155000	154300	155000	154300	141
518	20231101	101200	4240966600	154400	154800	154900	154400	148
519	20231101	101100	4218085300	154900	154500	154900	154500	183
520	20231101	101000	4189774100	154500	154500	154600	154400	83
521	20231101	100900	4176949200	154500	154600	154800	154500	124
522	20231101	100800	4157770900	154700	154800	154800	154700	53
523	20231101	100700	4149570700	154800	154700	154800	154700	157
524	20231101	100600	4125277100	154800	154800	154800	154700	44
525	20231101	100500	4118466700	154700	154900	154900	154700	69
526	20231101	100400	4107783200	154900	155000	155100	154800	52
527	20231101	100300	4099726200	155000	155100	155300	155000	145
528	20231101	100200	4077232800	154900	154600	155200	154600	279
529	20231101	100100	4034015200	154700	154700	154700	154500	85
530	20231101	100000	4020867300	154600	154700	154700	154500	62
531	20231101	095900	4011282400	154600	155200	155200	154600	148
532	20231101	095800	3988348900	155100	155200	155400	155100	778
533	20231101	095700	3867564200	155100	154400	155100	154400	424
534	20231101	095600	3801959300	154300	154300	154400	154200	314
535	20231101	095500	3753495200	154300	153800	154400	153700	435
536	20231101	095400	3686452500	153800	153800	153900	153700	173
537	20231101	095300	3659848600	153700	153800	153900	153700	100
538	20231101	095200	3644472100	153700	153700	153800	153600	96
539	20231101	095100	3629718300	153700	153800	153900	153700	183
540	20231101	095000	3601582600	153700	153800	153900	153700	161
541	20231101	094900	3576822100	153800	153900	154000	153800	127
542	20231101	094800	3557277400	154100	153800	154100	153800	86
543	20231101	094700	3544038600	153800	153800	153900	153800	131
544	20231101	094600	3523887000	153800	153900	154200	153800	293
545	20231101	094500	3478796400	153900	153800	153900	153800	236
546	20231101	094400	3442490000	153800	154300	154300	153800	772
547	20231101	094300	3323534000	154300	154400	154400	154300	128
548	20231101	094200	3303781400	154400	154500	154500	154300	175
549	20231101	094100	3276764600	154500	154500	154600	154400	159
550	20231101	094000	3252198600	154500	154300	154500	154200	466
551	20231101	093900	3180250600	154300	154400	154400	154200	176
552	20231101	093800	3153091300	154200	153700	154300	153700	361
553	20231101	093700	3097491300	153600	153600	154100	153600	134
554	20231101	093600	3076880500	153600	153700	154000	153300	213
555	20231101	093500	3044132900	153800	153300	153800	153200	288
556	20231101	093400	2999908600	153400	152800	153800	152500	437
557	20231101	093300	2933159800	152800	152500	152800	152000	971
558	20231101	093200	2785228300	152500	152800	152800	152500	419
559	20231101	093100	2721241300	152900	153000	153000	152900	193
560	20231101	093000	2691728800	153000	153300	153300	153000	135
561	20231101	092900	2671056300	153200	153400	153400	153200	92
562	20231101	092800	2656952900	153600	152800	153900	152800	769
563	20231101	092700	2539208600	152800	153800	153800	152700	1576
564	20231101	092600	2297565400	153700	154800	154800	153700	299
565	20231101	092500	2251486900	154200	154800	154800	154200	175
566	20231101	092400	2224459300	154700	154600	154700	154500	27
567	20231101	092300	2220284700	154600	154700	154800	154600	248
568	20231101	092200	2181921800	154500	153800	154700	153700	509
569	20231101	092100	2103295900	153700	153800	153800	153600	298
570	20231101	092000	2057482100	153800	153700	154000	153600	537
571	20231101	091900	1974934000	153700	153600	153700	153600	142
572	20231101	091800	1953113900	153700	153600	154000	153600	366
573	20231101	091700	1896855400	153500	155300	155300	153500	1433
574	20231101	091600	1675790400	155300	155400	155400	155300	185
575	20231101	091500	1647046800	155400	155400	155400	155100	143
576	20231101	091400	1624855600	155500	155100	155600	155100	81
577	20231101	091300	1612265900	155100	155400	155600	154900	433
578	20231101	091200	1544986600	155400	154600	155400	154600	542
579	20231101	091100	1460831400	154600	154000	154600	154000	487
580	20231101	091000	1385653500	154100	154600	154600	154000	657
581	20231101	090900	1284362200	154600	154400	154600	154400	108
582	20231101	090800	1267680900	154400	155800	155800	154400	1344
583	20231101	090700	1059356900	155800	155700	155800	155700	60
584	20231101	090600	1050014400	155700	155300	156800	155300	651
585	20231101	090500	948643600	155300	154600	155400	154500	853
586	20231101	090400	816435200	154400	154100	154700	154000	744
587	20231101	090300	701677200	154100	154400	154800	154100	783
588	20231101	090200	580765900	154500	155600	155600	154400	1288
589	20231101	090100	381063700	155400	156000	156400	155000	1649
590	20231101	090000	124633500	155900	157900	157900	155600	793