KissMeData/006650/min/candle-20231103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231103	184700	7611991000	156800	156800	156800	156800	1024
3	20231103	184600	7611991000	156800	156800	156800	156800	0
4	20231103	184500	7611991000	156800	156800	156800	156800	0
5	20231103	184400	7611991000	156800	156800	156800	156800	0
6	20231103	184300	7611991000	156800	156800	156800	156800	0
7	20231103	184200	7611991000	156800	156800	156800	156800	0
8	20231103	184100	7611991000	156800	156800	156800	156800	0
9	20231103	184000	7611991000	156800	156800	156800	156800	0
10	20231103	183900	7611991000	156800	156800	156800	156800	0
11	20231103	183800	7611991000	156800	156800	156800	156800	0
12	20231103	183700	7611991000	156800	156800	156800	156800	0
13	20231103	183600	7611991000	156800	156800	156800	156800	0
14	20231103	183500	7611991000	156800	156800	156800	156800	0
15	20231103	183400	7611991000	156800	156800	156800	156800	0
16	20231103	183300	7611991000	156800	156800	156800	156800	0
17	20231103	183200	7611991000	156800	156800	156800	156800	0
18	20231103	183100	7611991000	156800	156800	156800	156800	0
19	20231103	183000	7611991000	156800	156800	156800	156800	0
20	20231103	182900	7611991000	156800	156800	156800	156800	0
21	20231103	182800	7611991000	156800	156800	156800	156800	0
22	20231103	182700	7611991000	156800	156800	156800	156800	0
23	20231103	182600	7611991000	156800	156800	156800	156800	0
24	20231103	182500	7611991000	156800	156800	156800	156800	0
25	20231103	182400	7611991000	156800	156800	156800	156800	0
26	20231103	182300	7611991000	156800	156800	156800	156800	0
27	20231103	182200	7611991000	156800	156800	156800	156800	0
28	20231103	182100	7611991000	156800	156800	156800	156800	0
29	20231103	182000	7611991000	156800	156800	156800	156800	0
30	20231103	181900	7611991000	156800	156800	156800	156800	0
31	20231103	181800	7611991000	156800	156800	156800	156800	0
32	20231103	181700	7611991000	156800	156800	156800	156800	1024
33	20231103	181600	7611991000	156800	156800	156800	156800	0
34	20231103	181500	7611991000	156800	156800	156800	156800	0
35	20231103	181400	7611991000	156800	156800	156800	156800	0
36	20231103	181300	7611991000	156800	156800	156800	156800	0
37	20231103	181200	7611991000	156800	156800	156800	156800	0
38	20231103	181100	7611991000	156800	156800	156800	156800	0
39	20231103	181000	7611991000	156800	156800	156800	156800	0
40	20231103	180900	7611991000	156800	156800	156800	156800	0
41	20231103	180800	7611991000	156800	156800	156800	156800	0
42	20231103	180700	7611991000	156800	156800	156800	156800	0
43	20231103	180600	7611991000	156800	156800	156800	156800	0
44	20231103	180500	7611991000	156800	156800	156800	156800	0
45	20231103	180400	7611991000	156800	156800	156800	156800	0
46	20231103	180300	7611991000	156800	156800	156800	156800	0
47	20231103	180200	7611991000	156800	156800	156800	156800	0
48	20231103	180100	7611991000	156800	156800	156800	156800	0
49	20231103	180000	7611991000	156800	156800	156800	156800	0
50	20231103	175900	7611991000	156800	156800	156800	156800	0
51	20231103	175800	7611991000	156800	156800	156800	156800	0
52	20231103	175700	7611991000	156800	156800	156800	156800	0
53	20231103	175600	7611991000	156800	156800	156800	156800	0
54	20231103	175500	7611991000	156800	156800	156800	156800	0
55	20231103	175400	7611991000	156800	156800	156800	156800	0
56	20231103	175300	7611991000	156800	156800	156800	156800	0
57	20231103	175200	7611991000	156800	156800	156800	156800	0
58	20231103	175100	7611991000	156800	156800	156800	156800	0
59	20231103	175000	7611991000	156800	156800	156800	156800	0
60	20231103	174900	7611991000	156800	156800	156800	156800	0
61	20231103	174800	7611991000	156800	156800	156800	156800	0
62	20231103	174700	7611991000	156800	156800	156800	156800	1024
63	20231103	174600	7611991000	156800	156800	156800	156800	0
64	20231103	174500	7611991000	156800	156800	156800	156800	0
65	20231103	174400	7611991000	156800	156800	156800	156800	0
66	20231103	174300	7611991000	156800	156800	156800	156800	0
67	20231103	174200	7611991000	156800	156800	156800	156800	0
68	20231103	174100	7611991000	156800	156800	156800	156800	0
69	20231103	174000	7611991000	156800	156800	156800	156800	0
70	20231103	173900	7611991000	156800	156800	156800	156800	0
71	20231103	173800	7611991000	156800	156800	156800	156800	0
72	20231103	173700	7611991000	156800	156800	156800	156800	0
73	20231103	173600	7611991000	156800	156800	156800	156800	0
74	20231103	173500	7611991000	156800	156800	156800	156800	0
75	20231103	173400	7611991000	156800	156800	156800	156800	0
76	20231103	173300	7611991000	156800	156800	156800	156800	0
77	20231103	173200	7611991000	156800	156800	156800	156800	0
78	20231103	173100	7611991000	156800	156800	156800	156800	0
79	20231103	173000	7611991000	156800	156800	156800	156800	0
80	20231103	172900	7611991000	156800	156800	156800	156800	0
81	20231103	172800	7611991000	156800	156800	156800	156800	0
82	20231103	172700	7611991000	156800	156800	156800	156800	0
83	20231103	172600	7611991000	156800	156800	156800	156800	0
84	20231103	172500	7611991000	156800	156800	156800	156800	0
85	20231103	172400	7611991000	156800	156800	156800	156800	0
86	20231103	172300	7611991000	156800	156800	156800	156800	0
87	20231103	172200	7611991000	156800	156800	156800	156800	0
88	20231103	172100	7611991000	156800	156800	156800	156800	0
89	20231103	172000	7611991000	156800	156800	156800	156800	0
90	20231103	171900	7611991000	156800	156800	156800	156800	0
91	20231103	171800	7611991000	156800	156800	156800	156800	0
92	20231103	171700	7611991000	156800	156800	156800	156800	1024
93	20231103	171600	7611991000	156800	156800	156800	156800	0
94	20231103	171500	7611991000	156800	156800	156800	156800	0
95	20231103	171400	7611991000	156800	156800	156800	156800	0
96	20231103	171300	7611991000	156800	156800	156800	156800	0
97	20231103	171200	7611991000	156800	156800	156800	156800	0
98	20231103	171100	7611991000	156800	156800	156800	156800	0
99	20231103	171000	7611991000	156800	156800	156800	156800	0
100	20231103	170900	7611991000	156800	156800	156800	156800	0
101	20231103	170800	7611991000	156800	156800	156800	156800	0
102	20231103	170700	7611991000	156800	156800	156800	156800	0
103	20231103	170600	7611991000	156800	156800	156800	156800	0
104	20231103	170500	7611991000	156800	156800	156800	156800	0
105	20231103	170400	7611991000	156800	156800	156800	156800	0
106	20231103	170300	7611991000	156800	156800	156800	156800	0
107	20231103	170200	7611991000	156800	156800	156800	156800	0
108	20231103	170100	7611991000	156800	156800	156800	156800	0
109	20231103	170000	7611991000	156800	156800	156800	156800	0
110	20231103	165900	7611991000	156800	156800	156800	156800	0
111	20231103	165800	7611991000	156800	156800	156800	156800	0
112	20231103	165700	7611991000	156800	156800	156800	156800	0
113	20231103	165600	7611991000	156800	156800	156800	156800	0
114	20231103	165500	7611991000	156800	156800	156800	156800	0
115	20231103	165400	7611991000	156800	156800	156800	156800	0
116	20231103	165300	7611991000	156800	156800	156800	156800	0
117	20231103	165200	7611991000	156800	156800	156800	156800	0
118	20231103	165100	7611991000	156800	156800	156800	156800	0
119	20231103	165000	7611991000	156800	156800	156800	156800	0
120	20231103	164900	7611991000	156800	156800	156800	156800	0
121	20231103	164800	7611991000	156800	156800	156800	156800	0
122	20231103	164700	7611991000	156800	156800	156800	156800	1024
123	20231103	164600	7611991000	156800	156800	156800	156800	0
124	20231103	164500	7611991000	156800	156800	156800	156800	0
125	20231103	164400	7611991000	156800	156800	156800	156800	0
126	20231103	164300	7611991000	156800	156800	156800	156800	0
127	20231103	164200	7611991000	156800	156800	156800	156800	0
128	20231103	164100	7611991000	156800	156800	156800	156800	0
129	20231103	164000	7611991000	156800	156800	156800	156800	0
130	20231103	163900	7611991000	156800	156800	156800	156800	0
131	20231103	163800	7611991000	156800	156800	156800	156800	0
132	20231103	163700	7611991000	156800	156800	156800	156800	0
133	20231103	163600	7611991000	156800	156800	156800	156800	0
134	20231103	163500	7611991000	156800	156800	156800	156800	0
135	20231103	163400	7611991000	156800	156800	156800	156800	0
136	20231103	163300	7611991000	156800	156800	156800	156800	0
137	20231103	163200	7611991000	156800	156800	156800	156800	0
138	20231103	163100	7611991000	156800	156800	156800	156800	0
139	20231103	163000	7611991000	156800	156800	156800	156800	0
140	20231103	162900	7611991000	156800	156800	156800	156800	0
141	20231103	162800	7611991000	156800	156800	156800	156800	0
142	20231103	162700	7611991000	156800	156800	156800	156800	0
143	20231103	162600	7611991000	156800	156800	156800	156800	0
144	20231103	162500	7611991000	156800	156800	156800	156800	0
145	20231103	162400	7611991000	156800	156800	156800	156800	0
146	20231103	162300	7611991000	156800	156800	156800	156800	0
147	20231103	162200	7611991000	156800	156800	156800	156800	0
148	20231103	162100	7611991000	156800	156800	156800	156800	0
149	20231103	162000	7611991000	156800	156800	156800	156800	0
150	20231103	161900	7611991000	156800	156800	156800	156800	0
151	20231103	161800	7611991000	156800	156800	156800	156800	0
152	20231103	161700	7611991000	156800	156800	156800	156800	1024
153	20231103	161600	7611991000	156800	156800	156800	156800	0
154	20231103	161500	7611991000	156800	156800	156800	156800	0
155	20231103	161400	7611991000	156800	156800	156800	156800	0
156	20231103	161300	7611991000	156800	156800	156800	156800	0
157	20231103	161200	7611991000	156800	156800	156800	156800	0
158	20231103	161100	7611991000	156800	156800	156800	156800	0
159	20231103	161000	7611991000	156800	156800	156800	156800	0
160	20231103	160900	7611991000	156800	156800	156800	156800	0
161	20231103	160800	7611991000	156800	156800	156800	156800	0
162	20231103	160700	7611991000	156800	156800	156800	156800	0
163	20231103	160600	7611991000	156800	156800	156800	156800	0
164	20231103	160500	7611991000	156800	156800	156800	156800	0
165	20231103	160400	7611991000	156800	156800	156800	156800	0
166	20231103	160300	7611991000	156800	156800	156800	156800	0
167	20231103	160200	7611991000	156800	156800	156800	156800	0
168	20231103	160100	7611991000	156800	156800	156800	156800	0
169	20231103	160000	7611991000	156800	156800	156800	156800	0
170	20231103	155900	7611991000	156800	156800	156800	156800	0
171	20231103	155800	7611991000	156800	156800	156800	156800	0
172	20231103	155700	7611991000	156800	156800	156800	156800	0
173	20231103	155600	7611991000	156800	156800	156800	156800	0
174	20231103	155500	7611991000	156800	156800	156800	156800	0
175	20231103	155400	7611991000	156800	156800	156800	156800	0
176	20231103	155300	7611991000	156800	156800	156800	156800	0
177	20231103	155200	7611991000	156800	156800	156800	156800	0
178	20231103	155100	7611991000	156800	156800	156800	156800	0
179	20231103	155000	7611991000	156800	156800	156800	156800	0
180	20231103	154900	7611991000	156800	156800	156800	156800	0
181	20231103	154800	7611991000	156800	156800	156800	156800	0
182	20231103	154700	7611991000	156800	156800	156800	156800	1024
183	20231103	154600	7611991000	156800	156800	156800	156800	0
184	20231103	154500	7611991000	156800	156800	156800	156800	0
185	20231103	154400	7611991000	156800	156800	156800	156800	0
186	20231103	154300	7611991000	156800	156800	156800	156800	0
187	20231103	154200	7611991000	156800	156800	156800	156800	0
188	20231103	154100	7611991000	156800	156800	156800	156800	0
189	20231103	154000	7611991000	156800	156800	156800	156800	0
190	20231103	153900	7611991000	156800	156800	156800	156800	0
191	20231103	153800	7611991000	156800	156800	156800	156800	0
192	20231103	153700	7611991000	156800	156800	156800	156800	0
193	20231103	153600	7611991000	156800	156800	156800	156800	0
194	20231103	153500	7611991000	156800	156800	156800	156800	0
195	20231103	153400	7611991000	156800	156800	156800	156800	0
196	20231103	153300	7611991000	156800	156800	156800	156800	0
197	20231103	153200	7611991000	156800	156800	156800	156800	0
198	20231103	153100	7611991000	156800	156800	156800	156800	0
199	20231103	153000	7611991000	156800	156800	156800	156800	1024
200	20231103	152900	7451427800	156600	156600	156600	156600	0
201	20231103	152800	7451427800	156600	156600	156600	156600	0
202	20231103	152700	7451427800	156600	156600	156600	156600	0
203	20231103	152600	7451427800	156600	156600	156600	156600	0
204	20231103	152500	7451427800	156600	156600	156600	156600	0
205	20231103	152400	7451427800	156600	156600	156600	156600	0
206	20231103	152300	7451427800	156600	156600	156600	156600	0
207	20231103	152200	7451427800	156600	156600	156600	156600	0
208	20231103	152100	7451427800	156600	156600	156600	156600	0
209	20231103	152000	7451427800	156600	156600	156600	156600	0
210	20231103	151900	7451427800	156600	156500	156600	156400	429
211	20231103	151800	7384279700	156500	156400	156500	156400	334
212	20231103	151700	7332033600	156400	156400	156400	156300	112
213	20231103	151600	7314524700	156400	156400	156400	156300	63
214	20231103	151500	7304673600	156400	156400	156400	156300	78
215	20231103	151400	7292474500	156400	156400	156400	156300	45
216	20231103	151300	7285436600	156400	156400	156400	156400	42
217	20231103	151200	7278867800	156200	156500	156500	155800	528
218	20231103	151100	7196400900	156500	156500	156500	156400	67
219	20231103	151000	7185918700	156500	156400	156500	156200	67
220	20231103	150900	7175437800	156400	156600	156600	156000	419
221	20231103	150800	7109943100	156500	156600	156600	156400	102
222	20231103	150700	7093981400	156600	156400	156600	156400	139
223	20231103	150600	7072232400	156500	156500	156500	156400	76
224	20231103	150500	7060341500	156500	156100	156500	156100	136
225	20231103	150400	7039089400	156100	156400	156400	156100	57
226	20231103	150300	7030184600	156300	156100	156600	156100	113
227	20231103	150200	7012523400	156600	156200	156600	156100	145
228	20231103	150100	6989861000	155900	156600	156600	155900	129
229	20231103	150000	6969710600	156500	156500	156600	156000	125
230	20231103	145900	6950168300	156600	156600	156700	156600	33
231	20231103	145800	6944999200	156600	156200	156700	156200	114
232	20231103	145700	6927170000	156700	156600	156700	156300	77
233	20231103	145600	6915113100	156700	156800	156800	156600	94
234	20231103	145500	6900387800	156800	156300	156800	155900	180
235	20231103	145400	6872246900	156400	156800	156800	156400	100
236	20231103	145300	6856591000	156800	156600	156800	156500	57
237	20231103	145200	6847663800	156600	156200	156600	156000	345
238	20231103	145100	6793732400	156300	156500	156500	156300	64
239	20231103	145000	6783724200	156500	156500	156800	156400	49
240	20231103	144900	6776053300	156400	156300	156500	156300	109
241	20231103	144800	6759010100	156400	156400	156700	156300	79
242	20231103	144700	6746649400	156700	156800	156800	156400	93
243	20231103	144600	6732087600	156800	156600	156800	156500	104
244	20231103	144500	6715807600	156600	156800	156800	156400	80
245	20231103	144400	6703275800	156800	157000	157000	156700	73
246	20231103	144300	6691831200	157000	156700	157000	156700	262
247	20231103	144200	6650745400	156800	156600	156800	156200	148
248	20231103	144100	6627570100	156700	156500	156800	156300	84
249	20231103	144000	6614418700	156500	156500	156800	156500	97
250	20231103	143900	6599224300	156600	156500	156600	156400	136
251	20231103	143800	6577938000	156400	156600	156600	156400	91
252	20231103	143700	6563700200	156600	156500	156600	156400	182
253	20231103	143600	6535219800	156500	156500	156500	156400	110
254	20231103	143500	6518010900	156500	156400	156500	156400	73
255	20231103	143400	6506586500	156500	156400	156500	156400	105
256	20231103	143300	6490162000	156400	156300	156400	156300	46
257	20231103	143200	6482970000	156400	156400	156400	156400	46
258	20231103	143100	6475775600	156300	156300	156300	156200	64
259	20231103	143000	6465772900	156100	156100	156200	156100	78
260	20231103	142900	6453591600	156300	156200	156300	156100	18
261	20231103	142800	6450779900	156200	156200	156200	156200	4
262	20231103	142700	6450155100	156500	156500	156500	156100	336
263	20231103	142600	6397620100	156400	156500	156500	156400	61
264	20231103	142500	6388074900	156400	156400	156500	156400	35
265	20231103	142400	6382600800	156400	156500	156500	156400	21
266	20231103	142300	6379315000	156500	156500	156500	156400	36
267	20231103	142200	6373683000	156500	156500	156600	156500	22
268	20231103	142100	6370239500	156500	156600	156600	156500	235
269	20231103	142000	6333455400	156500	156500	156600	156500	42
270	20231103	141900	6326882300	156500	156500	156600	156500	12
271	20231103	141800	6325003800	156600	156600	156600	156500	43
272	20231103	141700	6318271400	156500	156500	156600	156500	58
273	20231103	141600	6309192700	156600	156600	156600	156500	33
274	20231103	141500	6304025400	156700	156700	156800	156500	153
275	20231103	141400	6280065900	156600	157000	157000	156600	630
276	20231103	141300	6181186100	157000	157000	157100	157000	16
277	20231103	141200	6178673600	157100	157000	157100	157000	41
278	20231103	141100	6172234400	157000	157100	157100	157000	31
279	20231103	141000	6167366500	157100	157100	157100	157000	42
280	20231103	140900	6160768500	157000	157100	157100	157000	43
281	20231103	140800	6154013900	157000	157100	157100	157000	14
282	20231103	140700	6151815400	157000	157100	157100	157000	21
283	20231103	140600	6148517000	157100	157100	157100	157000	85
284	20231103	140500	6135164200	157100	157100	157100	157000	7
285	20231103	140400	6134064700	157000	157000	157100	157000	19
286	20231103	140300	6131081200	157000	157100	157100	157000	15
287	20231103	140200	6128724800	157000	157100	157100	157000	52
288	20231103	140100	6120556300	157100	157100	157100	157000	26
289	20231103	140000	6116472500	157100	157100	157100	157000	102
290	20231103	135900	6100452400	157000	157100	157100	157000	13
291	20231103	135800	6098411000	157000	157100	157100	157000	24
292	20231103	135700	6094642600	157100	157000	157200	157000	12
293	20231103	135600	6092757400	157000	157200	157300	157000	319
294	20231103	135500	6042629400	157300	157300	157400	157300	45
295	20231103	135400	6035550100	157300	157400	157400	157300	16
296	20231103	135300	6033032300	157400	157300	157400	157300	29
297	20231103	135200	6028468000	157300	157400	157400	157300	14
298	20231103	135100	6026265000	157300	157400	157400	157300	3
299	20231103	135000	6025792900	157300	157400	157400	157300	43
300	20231103	134900	6019025300	157400	157500	157500	157400	13
301	20231103	134800	6016978700	157500	157500	157500	157400	9
302	20231103	134700	6015561300	157500	157400	157500	157400	12
303	20231103	134600	6013672000	157500	157600	157600	157500	36
304	20231103	134500	6007998900	157500	157500	157600	157500	45
305	20231103	134400	6000910500	157500	157500	157600	157500	11
306	20231103	134300	5999177600	157500	157500	157600	157500	34
307	20231103	134200	5993822400	157500	157600	157600	157500	31
308	20231103	134100	5988938600	157500	157600	157600	157500	27
309	20231103	134000	5984683700	157600	157600	157600	157500	20
310	20231103	133900	5981531900	157600	157700	157700	157600	212
311	20231103	133800	5948111500	157800	157800	157800	157800	61
312	20231103	133700	5938485700	157900	157800	157900	157800	22
313	20231103	133600	5935013200	157700	157900	157900	157700	114
314	20231103	133500	5917023700	157800	157900	157900	157800	30
315	20231103	133400	5912287200	157900	157900	157900	157800	11
316	20231103	133300	5910550400	157900	158000	158000	157900	34
317	20231103	133200	5905179400	157800	157900	158000	157800	14
318	20231103	133100	5902968700	157900	157800	157900	157800	140
319	20231103	133000	5880862800	157900	157800	157900	157800	114
320	20231103	132900	5862869300	157800	157700	157800	157700	4
321	20231103	132800	5862238400	157700	157800	157800	157700	59
322	20231103	132700	5852928700	157700	157800	157800	157700	18
323	20231103	132600	5850089400	157800	157700	157800	157700	9
324	20231103	132500	5848669800	157600	157700	157700	157600	20
325	20231103	132400	5845515900	157700	157500	157700	157500	96
326	20231103	132300	5830387200	157400	157500	157500	157400	12
327	20231103	132200	5828497900	157500	157400	157500	157400	6
328	20231103	132100	5827553400	157300	157400	157400	157300	56
329	20231103	132000	5818739100	157300	157400	157400	157300	121
330	20231103	131900	5799695100	157400	157400	157400	157300	3
331	20231103	131800	5799223000	157400	157400	157400	157200	12
332	20231103	131700	5797334900	157300	157300	157300	157300	186
333	20231103	131600	5768077100	157200	157200	157300	157200	14
334	20231103	131500	5765875900	157300	157300	157300	157200	15
335	20231103	131400	5763517000	157200	157200	157300	157200	17
336	20231103	131300	5760844100	157300	157200	157300	157200	43
337	20231103	131200	5754084100	157200	157300	157300	157200	11
338	20231103	131100	5752354300	157300	157200	157300	157200	12
339	20231103	131000	5750467500	157300	157200	157300	157200	43
340	20231103	130900	5743705800	157200	157200	157300	157200	34
341	20231103	130800	5738360400	157200	157300	157300	157200	12
342	20231103	130700	5736473400	157300	157300	157300	157200	5
343	20231103	130600	5735687100	157300	157300	157300	157200	21
344	20231103	130500	5732385000	157200	157200	157300	157200	17
345	20231103	130400	5729712100	157200	157200	157300	157200	88
346	20231103	130300	5715876800	157200	157300	157300	157200	17
347	20231103	130200	5713203600	157200	157200	157200	157200	0
348	20231103	130100	5713203600	157200	157300	157300	157200	35
349	20231103	130000	5707699800	157200	157400	157400	157200	35
350	20231103	125900	5702194100	157300	157200	157300	157200	71
351	20231103	125800	5691025900	157300	157300	157400	157300	43
352	20231103	125700	5684261900	157400	157400	157400	157300	14
353	20231103	125600	5682058500	157400	157300	157400	157300	16
354	20231103	125500	5679541600	157400	157300	157400	157300	4
355	20231103	125400	5678912200	157300	157400	157400	157300	15
356	20231103	125300	5676552200	157300	157500	157500	157300	57
357	20231103	125200	5667580100	157500	157400	157500	157400	38
358	20231103	125100	5661595400	157500	157500	157500	157400	14
359	20231103	125000	5659391000	157500	157400	157500	157400	4
360	20231103	124900	5658761200	157400	157400	157400	157400	5
361	20231103	124800	5657974200	157400	157400	157500	157400	17
362	20231103	124700	5655297800	157500	157500	157500	157500	20
363	20231103	124600	5652147800	157500	157500	157500	157500	7
364	20231103	124500	5651045300	157600	157500	157600	157500	16
365	20231103	124400	5648524000	157500	157400	157500	157300	48
366	20231103	124300	5640969300	157400	157300	157400	157300	8
367	20231103	124200	5639710700	157500	157400	157500	157400	5
368	20231103	124100	5638923400	157300	157600	157600	157300	74
369	20231103	124000	5627282300	157600	157600	157600	157600	31
370	20231103	123900	5622396700	157600	157700	157700	157600	16
371	20231103	123800	5619874700	157600	157600	157600	157600	2
372	20231103	123700	5619559500	157600	157700	157700	157600	13
373	20231103	123600	5617510000	157700	157400	157700	157400	207
374	20231103	123500	5584903100	157400	157300	157400	157300	3
375	20231103	123400	5584431100	157300	157100	157300	157100	43
376	20231103	123300	5577667400	157300	157400	157400	157300	26
377	20231103	123200	5573576300	157300	157300	157400	157100	244
378	20231103	123100	5535229900	157300	157300	157400	157300	11
379	20231103	123000	5533499500	157300	157400	157400	157300	8
380	20231103	122900	5532240400	157300	157300	157400	157200	23
381	20231103	122800	5528623100	157300	157300	157300	157300	3
382	20231103	122700	5528151200	157200	157300	157400	157200	90
383	20231103	122600	5513994100	157200	157200	157300	157200	12
384	20231103	122500	5512107500	157300	157300	157300	157300	14
385	20231103	122400	5509905300	157200	157200	157300	157100	49
386	20231103	122300	5502202300	157200	157200	157200	157200	12
387	20231103	122200	5500315900	157100	157400	157400	157100	7
388	20231103	122100	5499215100	157400	157600	157600	157000	440
389	20231103	122000	5430018300	157600	157700	157700	157600	11
390	20231103	121900	5428284500	157600	157800	157800	157600	141
391	20231103	121800	5406049500	157800	157700	157800	157700	8
392	20231103	121700	5404787200	157800	157800	157800	157700	9
393	20231103	121600	5403367700	157800	157700	157800	157700	3
394	20231103	121500	5402894400	157800	158000	158000	157800	142
395	20231103	121400	5380477700	158000	157900	158000	157900	7
396	20231103	121300	5379372300	157900	158000	158000	157900	9
397	20231103	121200	5377950600	158100	158200	158200	158000	34
398	20231103	121100	5372575700	158100	158100	158100	157900	63
399	20231103	121000	5362619600	158100	158100	158200	158100	10
400	20231103	120900	5361038500	158200	158100	158200	158100	28
401	20231103	120800	5356609500	158100	158100	158100	158100	1
402	20231103	120700	5356451400	158100	158000	158200	158000	105
403	20231103	120600	5339859400	158000	158200	158200	158000	7
404	20231103	120500	5338752400	158200	158200	158200	158000	186
405	20231103	120400	5309361600	158200	158200	158200	158200	7
406	20231103	120300	5308254200	158100	158700	158700	158100	307
407	20231103	120200	5259680600	158600	158700	158700	158600	3
408	20231103	120100	5259204700	158700	158700	158800	158700	3
409	20231103	120000	5258728500	158700	158600	158800	158600	91
410	20231103	115900	5244286200	158600	158500	158600	158500	12
411	20231103	115800	5242383600	158600	158500	158600	158500	44
412	20231103	115700	5235405500	158500	158600	158600	158400	85
413	20231103	115600	5221934400	158600	158600	158600	158600	57
414	20231103	115500	5212894200	158500	158500	158500	158500	8
415	20231103	115400	5211626200	158600	158600	158600	158500	50
416	20231103	115300	5203696300	158500	158700	158700	158500	61
417	20231103	115200	5194018200	158700	158500	158700	158500	82
418	20231103	115100	5181013400	158500	158600	158600	158500	52
419	20231103	115000	5172766500	158600	158600	158600	158500	28
420	20231103	114900	5168327200	158600	158600	158600	158500	49
421	20231103	114800	5160556600	158600	158500	158600	158500	29
422	20231103	114700	5155959800	158400	158500	158600	158400	34
423	20231103	114600	5150570200	158400	158400	158500	158400	58
424	20231103	114500	5141378300	158400	158400	158500	158400	27
425	20231103	114400	5137100800	158500	158500	158500	158400	56
426	20231103	114300	5128225200	158400	158500	158500	158400	61
427	20231103	114200	5118558300	158500	158500	158500	158400	9
428	20231103	114100	5117131900	158500	158400	158500	158400	34
429	20231103	114000	5111746200	158400	158300	158400	158300	21
430	20231103	113900	5108420500	158300	158300	158300	158300	16
431	20231103	113800	5105887700	158300	158400	158500	158200	75
432	20231103	113700	5094010900	158400	158800	158800	158300	158
433	20231103	113600	5068971800	158800	158800	158800	158700	41
434	20231103	113500	5062461600	158700	158700	158800	158700	17
435	20231103	113400	5059763100	158900	158800	158900	158700	56
436	20231103	113300	5050870700	158800	158700	158800	158700	55
437	20231103	113200	5042141000	158700	158700	158700	158700	13
438	20231103	113100	5040077900	158700	158300	158700	158300	61
439	20231103	113000	5030409700	158300	158300	158300	158300	73
440	20231103	112900	5018853800	158200	158200	158300	158200	54
441	20231103	112800	5010306800	158300	158300	158400	158300	59
442	20231103	112700	5000965400	158300	158200	158300	158200	57
443	20231103	112600	4991947600	158300	158300	158300	158200	53
444	20231103	112500	4983558000	158200	158400	158500	158200	138
445	20231103	112400	4961715600	158500	158500	158700	158500	194
446	20231103	112300	4930947700	158600	158700	158700	158500	5
447	20231103	112200	4930154700	158700	158600	158700	158600	56
448	20231103	112100	4921269000	158700	158700	158800	158600	72
449	20231103	112000	4909841900	158700	158400	158700	158300	24
450	20231103	111900	4906041700	158300	158200	158300	158200	2
451	20231103	111800	4905725200	158200	159200	159200	158200	457
452	20231103	111700	4833058100	159300	159300	159300	159200	71
453	20231103	111600	4821748800	159300	159400	159400	159200	144
454	20231103	111500	4798806200	159300	159300	159300	159300	44
455	20231103	111400	4791797000	159400	159300	159400	159300	316
456	20231103	111300	4741452500	159200	159200	159300	159200	85
457	20231103	111200	4727915800	159200	159300	159300	159200	48
458	20231103	111100	4720270100	159300	159200	159300	159200	51
459	20231103	111000	4712146800	159200	159100	159200	159100	160
460	20231103	110900	4686681100	159000	159100	159100	159000	82
461	20231103	110800	4673635600	159100	159000	159100	159000	47
462	20231103	110700	4666159300	159000	158900	159000	158900	272
463	20231103	110600	4622912000	158900	159000	159000	158900	80
464	20231103	110500	4610196100	159000	159000	159000	158900	53
465	20231103	110400	4601770900	158900	159000	159000	158900	205
466	20231103	110300	4569180600	159000	158500	159000	158500	411
467	20231103	110200	4503887800	158500	158200	158500	158100	414
468	20231103	110100	4438359500	158100	158200	158200	158100	112
469	20231103	110000	4420646900	158200	158100	158200	158100	127
470	20231103	105900	4400556400	158100	158000	158100	158000	96
471	20231103	105800	4385382200	158000	158100	158100	158000	129
472	20231103	105700	4364999800	158100	158100	158100	158000	83
473	20231103	105600	4351881200	158000	157900	158100	157900	169
474	20231103	105500	4325177900	158000	158000	158100	158000	95
475	20231103	105400	4310167800	157900	157900	158000	157800	29
476	20231103	105300	4305588000	157800	158100	158100	157800	420
477	20231103	105200	4239192000	158100	157900	158100	157900	129
478	20231103	105100	4218815200	157900	157800	157900	157800	70
479	20231103	105000	4207762300	157800	157800	157900	157800	92
480	20231103	104900	4193243600	158100	157900	158100	157900	301
481	20231103	104800	4145691200	157900	157700	158000	157700	173
482	20231103	104700	4118359300	157800	157800	157800	157700	43
483	20231103	104600	4111574000	157800	157800	157900	157600	43
484	20231103	104500	4104785600	157900	157800	157900	157800	7
485	20231103	104400	4103680900	157900	157900	157900	157500	128
486	20231103	104300	4083507600	157900	157600	157900	157600	115
487	20231103	104200	4065378300	157700	157800	157900	157600	145
488	20231103	104100	4042509700	157800	158000	158000	157800	55
489	20231103	104000	4033820400	158000	158000	158100	158000	29
490	20231103	103900	4029237600	158000	157900	158000	157900	53
491	20231103	103800	4020864600	158000	158100	158100	158000	64
492	20231103	103700	4010751500	158100	158000	158100	158000	74
493	20231103	103600	3999054200	158100	158000	158100	158000	7
494	20231103	103500	3997947600	158000	157900	158000	157900	70
495	20231103	103400	3986887700	158000	157600	158100	157600	34
496	20231103	103300	3981527500	157600	157500	157600	157500	13
497	20231103	103200	3979479800	157500	157600	157600	157500	18
498	20231103	103100	3976644000	157600	157500	157600	157500	73
499	20231103	103000	3965140200	157500	157500	157600	157500	66
500	20231103	102900	3954745100	157500	157500	157500	157400	55
501	20231103	102800	3946082700	157500	157600	157600	157400	161
502	20231103	102700	3920724100	157500	157600	157600	157500	48
503	20231103	102600	3913159500	157600	157500	157600	157500	5
504	20231103	102500	3912371600	157500	157600	157600	157500	141
505	20231103	102400	3890150400	157700	158100	158300	157700	248
506	20231103	102300	3850988800	158100	158100	158100	158100	4
507	20231103	102200	3850356400	157800	157700	157800	157700	10
508	20231103	102100	3848779300	157600	158000	158000	157600	105
509	20231103	102000	3832216500	157900	157800	157900	157600	211
510	20231103	101900	3798937700	157900	158400	158500	157900	153
511	20231103	101800	3774727300	158400	158500	158600	158400	79
512	20231103	101700	3762209700	158500	158500	158500	158500	65
513	20231103	101600	3751907200	158400	158600	158600	158400	57
514	20231103	101500	3742871200	158700	158500	158700	158500	46
515	20231103	101400	3735575700	158700	158400	158700	158400	84
516	20231103	101300	3722268000	158700	158800	158800	158700	128
517	20231103	101200	3701946500	158700	158400	159000	157900	142
518	20231103	101100	3679457100	158500	159100	159200	158500	312
519	20231103	101000	3629850400	159100	158900	159100	158900	116
520	20231103	100900	3611404800	159000	159000	159000	158900	87
521	20231103	100800	3597572200	159000	159000	159000	159000	88
522	20231103	100700	3583580200	159000	158900	159000	158900	76
523	20231103	100600	3571497200	159000	159000	159000	158900	21
524	20231103	100500	3568158300	159000	159000	159000	158900	178
525	20231103	100400	3539857300	159000	158800	159000	158800	68
526	20231103	100300	3529046400	159000	158900	159000	158700	488
527	20231103	100200	3451526700	158800	158600	158800	158600	269
528	20231103	100100	3408830500	158600	158600	158600	158500	7
529	20231103	100000	3407720500	158600	158500	158600	158500	105
530	20231103	095900	3391067800	158600	158500	158600	158500	23
531	20231103	095800	3387421800	158500	158600	158600	158500	86
532	20231103	095700	3373784300	158500	158600	158600	158500	92
533	20231103	095600	3359194600	158500	158600	158600	158400	197
534	20231103	095500	3327970600	158500	158400	158700	158300	65
535	20231103	095400	3317676400	158300	157900	158600	157900	378
536	20231103	095300	3257866800	158000	157500	158000	157500	449
537	20231103	095200	3187061000	157600	157500	157600	157400	51
538	20231103	095100	3179027400	157600	157500	157600	157500	47
539	20231103	095000	3171623600	157600	157400	157600	157400	48
540	20231103	094900	3164062900	157400	157600	157600	157000	389
541	20231103	094800	3102867200	157600	157600	157600	157500	87
542	20231103	094700	3089158100	157500	157500	157700	157400	249
543	20231103	094600	3049940800	157500	157200	157500	157200	45
544	20231103	094500	3042865100	157300	157800	157800	157300	519
545	20231103	094400	2961088200	157700	157800	157800	157700	214
546	20231103	094300	2927337500	157900	157700	157900	157700	86
547	20231103	094200	2913761900	157800	158200	158200	157800	150
548	20231103	094100	2890066400	158100	158100	158200	158000	49
549	20231103	094000	2882318600	157900	157900	158200	157700	244
550	20231103	093900	2843791600	158000	158000	158000	157800	90
551	20231103	093800	2829578000	157800	158000	158300	157800	189
552	20231103	093700	2799718100	158300	157900	158400	157400	794
553	20231103	093600	2674485100	157900	158600	158600	157900	399
554	20231103	093500	2611368800	158700	158800	158800	158600	207
555	20231103	093400	2578520300	158800	159200	159200	158800	550
556	20231103	093300	2491016500	159100	159000	159100	158900	281
557	20231103	093200	2446328000	159000	159000	159000	158900	102
558	20231103	093100	2430111300	159000	158700	159000	158600	466
559	20231103	093000	2356113000	158600	158900	158900	158600	310
560	20231103	092900	2306883700	158900	158600	158900	158600	783
561	20231103	092800	2182603600	158500	158400	158600	158300	134
562	20231103	092700	2161368100	158400	158400	158600	158300	166
563	20231103	092600	2135068200	158700	158900	158900	158100	217
564	20231103	092500	2100685200	159000	159100	159100	158900	170
565	20231103	092400	2073652200	159200	159000	159200	158900	289
566	20231103	092300	2027675200	159100	159100	159300	158900	445
567	20231103	092200	1956908100	159100	159200	159500	159100	191
568	20231103	092100	1926491000	159100	158600	159100	158100	1051
569	20231103	092000	1759511800	158400	158300	159000	158300	1030
570	20231103	091900	1596064100	158300	157100	158400	157100	825
571	20231103	091800	1465843900	157100	157000	157300	157000	582
572	20231103	091700	1374376800	156800	156300	157100	156300	697
573	20231103	091600	1265117900	156400	156500	156500	156300	140
574	20231103	091500	1243219400	156400	156500	156700	156400	198
575	20231103	091400	1212229100	156500	156900	156900	156400	208
576	20231103	091300	1179617800	157000	157100	157100	156900	456
577	20231103	091200	1108036100	157100	157800	157800	157000	245
578	20231103	091100	1069466100	157800	157600	157900	157500	277
579	20231103	091000	1025796600	157600	156700	157900	156700	694
580	20231103	090900	916667400	157000	157000	157000	156700	239
581	20231103	090800	879182600	157000	156800	157000	156700	142
582	20231103	090700	856916200	157000	157000	157200	156800	487
583	20231103	090600	780479300	157000	156800	157000	156800	483
584	20231103	090500	704688200	156800	156400	157400	156400	829
585	20231103	090400	574704300	156400	155900	156600	155700	363
586	20231103	090300	518065200	156100	156000	156200	155900	293
587	20231103	090200	472352700	156100	156000	156800	155700	733
588	20231103	090100	357924200	156000	153800	156900	153800	1797
589	20231103	090000	78149200	154600	153700	154600	153700	507