KissMeData/006650/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	184700	7699977600	160200	160200	160200	160200	1107
3	20231117	184600	7699977600	160200	160200	160200	160200	0
4	20231117	184500	7699977600	160200	160200	160200	160200	0
5	20231117	184400	7699977600	160200	160200	160200	160200	0
6	20231117	184300	7699977600	160200	160200	160200	160200	0
7	20231117	184200	7699977600	160200	160200	160200	160200	0
8	20231117	184100	7699977600	160200	160200	160200	160200	0
9	20231117	184000	7699977600	160200	160200	160200	160200	0
10	20231117	183900	7699977600	160200	160200	160200	160200	0
11	20231117	183800	7699977600	160200	160200	160200	160200	0
12	20231117	183700	7699977600	160200	160200	160200	160200	0
13	20231117	183600	7699977600	160200	160200	160200	160200	0
14	20231117	183500	7699977600	160200	160200	160200	160200	0
15	20231117	183400	7699977600	160200	160200	160200	160200	0
16	20231117	183300	7699977600	160200	160200	160200	160200	0
17	20231117	183200	7699977600	160200	160200	160200	160200	0
18	20231117	183100	7699977600	160200	160200	160200	160200	0
19	20231117	183000	7699977600	160200	160200	160200	160200	0
20	20231117	182900	7699977600	160200	160200	160200	160200	0
21	20231117	182800	7699977600	160200	160200	160200	160200	0
22	20231117	182700	7699977600	160200	160200	160200	160200	0
23	20231117	182600	7699977600	160200	160200	160200	160200	0
24	20231117	182500	7699977600	160200	160200	160200	160200	0
25	20231117	182400	7699977600	160200	160200	160200	160200	0
26	20231117	182300	7699977600	160200	160200	160200	160200	0
27	20231117	182200	7699977600	160200	160200	160200	160200	0
28	20231117	182100	7699977600	160200	160200	160200	160200	0
29	20231117	182000	7699977600	160200	160200	160200	160200	0
30	20231117	181900	7699977600	160200	160200	160200	160200	0
31	20231117	181800	7699977600	160200	160200	160200	160200	0
32	20231117	181700	7699977600	160200	160200	160200	160200	1107
33	20231117	181600	7699977600	160200	160200	160200	160200	0
34	20231117	181500	7699977600	160200	160200	160200	160200	0
35	20231117	181400	7699977600	160200	160200	160200	160200	0
36	20231117	181300	7699977600	160200	160200	160200	160200	0
37	20231117	181200	7699977600	160200	160200	160200	160200	0
38	20231117	181100	7699977600	160200	160200	160200	160200	0
39	20231117	181000	7699977600	160200	160200	160200	160200	0
40	20231117	180900	7699977600	160200	160200	160200	160200	0
41	20231117	180800	7699977600	160200	160200	160200	160200	0
42	20231117	180700	7699977600	160200	160200	160200	160200	0
43	20231117	180600	7699977600	160200	160200	160200	160200	0
44	20231117	180500	7699977600	160200	160200	160200	160200	0
45	20231117	180400	7699977600	160200	160200	160200	160200	0
46	20231117	180300	7699977600	160200	160200	160200	160200	0
47	20231117	180200	7699977600	160200	160200	160200	160200	0
48	20231117	180100	7699977600	160200	160200	160200	160200	0
49	20231117	180000	7699977600	160200	160200	160200	160200	0
50	20231117	175900	7699977600	160200	160200	160200	160200	0
51	20231117	175800	7699977600	160200	160200	160200	160200	0
52	20231117	175700	7699977600	160200	160200	160200	160200	0
53	20231117	175600	7699977600	160200	160200	160200	160200	0
54	20231117	175500	7699977600	160200	160200	160200	160200	0
55	20231117	175400	7699977600	160200	160200	160200	160200	0
56	20231117	175300	7699977600	160200	160200	160200	160200	0
57	20231117	175200	7699977600	160200	160200	160200	160200	0
58	20231117	175100	7699977600	160200	160200	160200	160200	0
59	20231117	175000	7699977600	160200	160200	160200	160200	0
60	20231117	174900	7699977600	160200	160200	160200	160200	0
61	20231117	174800	7699977600	160200	160200	160200	160200	0
62	20231117	174700	7699977600	160200	160200	160200	160200	1107
63	20231117	174600	7699977600	160200	160200	160200	160200	0
64	20231117	174500	7699977600	160200	160200	160200	160200	0
65	20231117	174400	7699977600	160200	160200	160200	160200	0
66	20231117	174300	7699977600	160200	160200	160200	160200	0
67	20231117	174200	7699977600	160200	160200	160200	160200	0
68	20231117	174100	7699977600	160200	160200	160200	160200	0
69	20231117	174000	7699977600	160200	160200	160200	160200	0
70	20231117	173900	7699977600	160200	160200	160200	160200	0
71	20231117	173800	7699977600	160200	160200	160200	160200	0
72	20231117	173700	7699977600	160200	160200	160200	160200	0
73	20231117	173600	7699977600	160200	160200	160200	160200	0
74	20231117	173500	7699977600	160200	160200	160200	160200	0
75	20231117	173400	7699977600	160200	160200	160200	160200	0
76	20231117	173300	7699977600	160200	160200	160200	160200	0
77	20231117	173200	7699977600	160200	160200	160200	160200	0
78	20231117	173100	7699977600	160200	160200	160200	160200	0
79	20231117	173000	7699977600	160200	160200	160200	160200	0
80	20231117	172900	7699977600	160200	160200	160200	160200	0
81	20231117	172800	7699977600	160200	160200	160200	160200	0
82	20231117	172700	7699977600	160200	160200	160200	160200	0
83	20231117	172600	7699977600	160200	160200	160200	160200	0
84	20231117	172500	7699977600	160200	160200	160200	160200	0
85	20231117	172400	7699977600	160200	160200	160200	160200	0
86	20231117	172300	7699977600	160200	160200	160200	160200	0
87	20231117	172200	7699977600	160200	160200	160200	160200	0
88	20231117	172100	7699977600	160200	160200	160200	160200	0
89	20231117	172000	7699977600	160200	160200	160200	160200	0
90	20231117	171900	7699977600	160200	160200	160200	160200	0
91	20231117	171800	7699977600	160200	160200	160200	160200	0
92	20231117	171700	7699977600	160200	160200	160200	160200	1107
93	20231117	171600	7699977600	160200	160200	160200	160200	0
94	20231117	171500	7699977600	160200	160200	160200	160200	0
95	20231117	171400	7699977600	160200	160200	160200	160200	0
96	20231117	171300	7699977600	160200	160200	160200	160200	0
97	20231117	171200	7699977600	160200	160200	160200	160200	0
98	20231117	171100	7699977600	160200	160200	160200	160200	0
99	20231117	171000	7699977600	160200	160200	160200	160200	0
100	20231117	170900	7699977600	160200	160200	160200	160200	0
101	20231117	170800	7699977600	160200	160200	160200	160200	0
102	20231117	170700	7699977600	160200	160200	160200	160200	0
103	20231117	170600	7699977600	160200	160200	160200	160200	0
104	20231117	170500	7699977600	160200	160200	160200	160200	0
105	20231117	170400	7699977600	160200	160200	160200	160200	0
106	20231117	170300	7699977600	160200	160200	160200	160200	0
107	20231117	170200	7699977600	160200	160200	160200	160200	0
108	20231117	170100	7699977600	160200	160200	160200	160200	0
109	20231117	170000	7699977600	160200	160200	160200	160200	0
110	20231117	165900	7699977600	160200	160200	160200	160200	0
111	20231117	165800	7699977600	160200	160200	160200	160200	0
112	20231117	165700	7699977600	160200	160200	160200	160200	0
113	20231117	165600	7699977600	160200	160200	160200	160200	0
114	20231117	165500	7699977600	160200	160200	160200	160200	0
115	20231117	165400	7699977600	160200	160200	160200	160200	0
116	20231117	165300	7699977600	160200	160200	160200	160200	0
117	20231117	165200	7699977600	160200	160200	160200	160200	0
118	20231117	165100	7699977600	160200	160200	160200	160200	0
119	20231117	165000	7699977600	160200	160200	160200	160200	0
120	20231117	164900	7699977600	160200	160200	160200	160200	0
121	20231117	164800	7699977600	160200	160200	160200	160200	0
122	20231117	164700	7699977600	160200	160200	160200	160200	1107
123	20231117	164600	7699977600	160200	160200	160200	160200	0
124	20231117	164500	7699977600	160200	160200	160200	160200	0
125	20231117	164400	7699977600	160200	160200	160200	160200	0
126	20231117	164300	7699977600	160200	160200	160200	160200	0
127	20231117	164200	7699977600	160200	160200	160200	160200	0
128	20231117	164100	7699977600	160200	160200	160200	160200	0
129	20231117	164000	7699977600	160200	160200	160200	160200	0
130	20231117	163900	7699977600	160200	160200	160200	160200	0
131	20231117	163800	7699977600	160200	160200	160200	160200	0
132	20231117	163700	7699977600	160200	160200	160200	160200	0
133	20231117	163600	7699977600	160200	160200	160200	160200	0
134	20231117	163500	7699977600	160200	160200	160200	160200	0
135	20231117	163400	7699977600	160200	160200	160200	160200	0
136	20231117	163300	7699977600	160200	160200	160200	160200	0
137	20231117	163200	7699977600	160200	160200	160200	160200	0
138	20231117	163100	7699977600	160200	160200	160200	160200	0
139	20231117	163000	7699977600	160200	160200	160200	160200	0
140	20231117	162900	7699977600	160200	160200	160200	160200	0
141	20231117	162800	7699977600	160200	160200	160200	160200	0
142	20231117	162700	7699977600	160200	160200	160200	160200	0
143	20231117	162600	7699977600	160200	160200	160200	160200	0
144	20231117	162500	7699977600	160200	160200	160200	160200	0
145	20231117	162400	7699977600	160200	160200	160200	160200	0
146	20231117	162300	7699977600	160200	160200	160200	160200	0
147	20231117	162200	7699977600	160200	160200	160200	160200	0
148	20231117	162100	7699977600	160200	160200	160200	160200	0
149	20231117	162000	7699977600	160200	160200	160200	160200	0
150	20231117	161900	7699977600	160200	160200	160200	160200	0
151	20231117	161800	7699977600	160200	160200	160200	160200	0
152	20231117	161700	7699977600	160200	160200	160200	160200	1107
153	20231117	161600	7699977600	160200	160200	160200	160200	0
154	20231117	161500	7699977600	160200	160200	160200	160200	0
155	20231117	161400	7699977600	160200	160200	160200	160200	0
156	20231117	161300	7699977600	160200	160200	160200	160200	0
157	20231117	161200	7699977600	160200	160200	160200	160200	0
158	20231117	161100	7699977600	160200	160200	160200	160200	0
159	20231117	161000	7699977600	160200	160200	160200	160200	0
160	20231117	160900	7699977600	160200	160200	160200	160200	0
161	20231117	160800	7699977600	160200	160200	160200	160200	0
162	20231117	160700	7699977600	160200	160200	160200	160200	0
163	20231117	160600	7699977600	160200	160200	160200	160200	0
164	20231117	160500	7699977600	160200	160200	160200	160200	0
165	20231117	160400	7699977600	160200	160200	160200	160200	0
166	20231117	160300	7699977600	160200	160200	160200	160200	0
167	20231117	160200	7699977600	160200	160200	160200	160200	0
168	20231117	160100	7699977600	160200	160200	160200	160200	0
169	20231117	160000	7699977600	160200	160200	160200	160200	0
170	20231117	155900	7699977600	160200	160200	160200	160200	0
171	20231117	155800	7699977600	160200	160200	160200	160200	0
172	20231117	155700	7699977600	160200	160200	160200	160200	0
173	20231117	155600	7699977600	160200	160200	160200	160200	0
174	20231117	155500	7699977600	160200	160200	160200	160200	0
175	20231117	155400	7699977600	160200	160200	160200	160200	0
176	20231117	155300	7699977600	160200	160200	160200	160200	0
177	20231117	155200	7699977600	160200	160200	160200	160200	0
178	20231117	155100	7699977600	160200	160200	160200	160200	0
179	20231117	155000	7699977600	160200	160200	160200	160200	0
180	20231117	154900	7699977600	160200	160200	160200	160200	0
181	20231117	154800	7699977600	160200	160200	160200	160200	0
182	20231117	154700	7699977600	160200	160200	160200	160200	1107
183	20231117	154600	7699977600	160200	160200	160200	160200	0
184	20231117	154500	7699977600	160200	160200	160200	160200	0
185	20231117	154400	7699977600	160200	160200	160200	160200	0
186	20231117	154300	7699977600	160200	160200	160200	160200	0
187	20231117	154200	7699977600	160200	160200	160200	160200	0
188	20231117	154100	7699977600	160200	160200	160200	160200	0
189	20231117	154000	7699977600	160200	160200	160200	160200	0
190	20231117	153900	7699977600	160200	160200	160200	160200	0
191	20231117	153800	7699977600	160200	160200	160200	160200	0
192	20231117	153700	7699977600	160200	160200	160200	160200	0
193	20231117	153600	7699977600	160200	160200	160200	160200	0
194	20231117	153500	7699977600	160200	160200	160200	160200	0
195	20231117	153400	7699977600	160200	160200	160200	160200	0
196	20231117	153300	7699977600	160200	160200	160200	160200	0
197	20231117	153200	7699977600	160200	160200	160200	160200	0
198	20231117	153100	7699977600	160200	160200	160200	160200	0
199	20231117	153000	7699977600	160200	160200	160200	160200	1107
200	20231117	152900	7522636200	159600	159600	159600	159600	0
201	20231117	152800	7522636200	159600	159600	159600	159600	0
202	20231117	152700	7522636200	159600	159600	159600	159600	0
203	20231117	152600	7522636200	159600	159600	159600	159600	0
204	20231117	152500	7522636200	159600	159600	159600	159600	0
205	20231117	152400	7522636200	159600	159600	159600	159600	0
206	20231117	152300	7522636200	159600	159600	159600	159600	0
207	20231117	152200	7522636200	159600	159600	159600	159600	0
208	20231117	152100	7522636200	159600	159600	159600	159600	0
209	20231117	152000	7522636200	159600	159600	159600	159600	0
210	20231117	151900	7522636200	159600	159600	159600	159200	16
211	20231117	151800	7520086300	159300	159600	159600	159300	55
212	20231117	151700	7511323000	159300	159600	159600	159300	43
213	20231117	151600	7504468600	159600	159600	159600	159500	19
214	20231117	151500	7501437400	159600	159900	160000	159600	47
215	20231117	151400	7493933800	159800	159900	160000	159800	96
216	20231117	151300	7478586300	159800	159700	159800	159700	25
217	20231117	151200	7474592100	159800	160000	160000	159600	35
218	20231117	151100	7468997500	159900	160200	160200	159600	25
219	20231117	151000	7464997600	160200	159700	160200	159500	34
220	20231117	150900	7459563100	159700	159800	159800	159600	97
221	20231117	150800	7444071800	159700	159900	160200	159700	111
222	20231117	150700	7426331300	159900	160100	160200	159900	32
223	20231117	150600	7421212100	160100	160200	160200	159800	34
224	20231117	150500	7415769100	160200	160000	160200	159900	79
225	20231117	150400	7403125700	160000	160100	160100	159900	143
226	20231117	150300	7380253100	160100	160300	160300	160000	57
227	20231117	150200	7371125500	160300	160300	160300	159700	33
228	20231117	150100	7365842000	160300	160000	160300	159700	44
229	20231117	150000	7358795400	160000	160400	160400	159900	64
230	20231117	145900	7348539100	160200	160100	160400	160100	364
231	20231117	145800	7290231200	160200	160200	160300	160200	87
232	20231117	145700	7276288200	160100	159900	160200	159900	115
233	20231117	145600	7257874100	159900	160100	160200	159700	113
234	20231117	145500	7239789200	160100	160100	160200	160000	111
235	20231117	145400	7222016100	160100	160200	160200	160000	129
236	20231117	145300	7201363200	160300	160300	160300	160100	115
237	20231117	145200	7182941200	160300	160200	160300	160100	120
238	20231117	145100	7163713100	160200	160400	160500	160200	138
239	20231117	145000	7141579100	160400	160500	160500	160300	132
240	20231117	144900	7120398700	160500	160500	160500	160300	128
241	20231117	144800	7099863800	160500	160400	160500	160300	102
242	20231117	144700	7083504400	160400	160400	160500	160300	174
243	20231117	144600	7055597100	160400	160200	160400	160200	113
244	20231117	144500	7037479300	160300	160100	160400	160000	183
245	20231117	144400	7008162100	160200	160200	160400	160100	139
246	20231117	144300	6985897100	160200	160200	160200	160100	98
247	20231117	144200	6970200900	160200	159900	160200	159900	220
248	20231117	144100	6935002800	159900	160000	160000	159900	104
249	20231117	144000	6918367800	160000	159800	160000	159700	122
250	20231117	143900	6898861700	160000	159900	160000	159600	116
251	20231117	143800	6880320500	159900	160000	160000	159900	80
252	20231117	143700	6867523300	160000	160000	160000	159900	97
253	20231117	143600	6852005700	159800	160000	160000	159700	136
254	20231117	143500	6830254100	159900	159900	160000	159900	102
255	20231117	143400	6813940100	159900	160000	160000	159900	112
256	20231117	143300	6796024700	160000	159900	160000	159800	113
257	20231117	143200	6777950400	159900	159700	160000	159600	198
258	20231117	143100	6746299600	159600	159700	159700	159500	29
259	20231117	143000	6741671700	159700	159900	159900	158800	368
260	20231117	142900	6683114000	159800	159900	160000	159800	157
261	20231117	142800	6658010700	159900	159900	159900	159700	49
262	20231117	142700	6650180300	159000	160000	160000	158900	265
263	20231117	142600	6607893800	159800	159900	160000	159800	120
264	20231117	142500	6588699200	160000	159900	160000	159900	147
265	20231117	142400	6565182300	160000	160000	160000	159900	116
266	20231117	142300	6546625900	159900	159900	160000	159900	109
267	20231117	142200	6529191300	159900	160000	160000	159900	145
268	20231117	142100	6505995600	160000	160000	160000	160000	125
269	20231117	142000	6485995600	160000	160000	160000	159900	113
270	20231117	141900	6467916700	160000	160000	160000	159900	95
271	20231117	141800	6452717400	160000	160000	160000	159900	113
272	20231117	141700	6434640400	159700	159700	160000	159700	132
273	20231117	141600	6413541100	159800	159600	159800	159600	96
274	20231117	141500	6398209700	159600	159600	159700	159400	423
275	20231117	141400	6330704100	159600	159900	159900	159600	117
276	20231117	141300	6312017400	159900	159600	159900	159500	133
277	20231117	141200	6290781500	159500	159700	159700	159500	91
278	20231117	141100	6276256700	159700	159400	159700	159400	94
279	20231117	141000	6261257400	159400	159300	159400	159300	41
280	20231117	140900	6254723700	159400	159400	159400	159300	56
281	20231117	140800	6245798400	159400	159300	159400	159200	49
282	20231117	140700	6237990900	159300	159300	159300	159100	28
283	20231117	140600	6233531500	159300	159200	159400	158800	109
284	20231117	140500	6216198100	159200	159300	159400	158800	152
285	20231117	140400	6192008900	159300	160000	160000	159300	150
286	20231117	140300	6168073400	159900	160000	160000	159800	59
287	20231117	140200	6158635300	159800	160000	160100	159800	138
288	20231117	140100	6136572400	160000	160300	160300	160000	37
289	20231117	140000	6130645200	160100	160200	160300	160000	47
290	20231117	135900	6123117700	160200	160200	160200	160100	88
291	20231117	135800	6109022400	160100	160100	160100	160000	53
292	20231117	135700	6100539300	160000	160300	160300	160000	107
293	20231117	135600	6083403400	160300	160200	160500	160100	215
294	20231117	135500	6048922000	160200	160100	160200	160100	26
295	20231117	135400	6044757900	160200	160000	160200	160000	54
296	20231117	135300	6036107300	160100	160400	160400	160000	82
297	20231117	135200	6022977300	160400	160300	160400	160100	40
298	20231117	135100	6016564600	160300	160300	160400	160200	86
299	20231117	135000	6002775000	160300	160200	160300	159900	26
300	20231117	134900	5998609100	160200	160300	160300	159800	60
301	20231117	134800	5988995000	160300	160000	160300	159900	92
302	20231117	134700	5974262700	160200	160300	160300	160100	139
303	20231117	134600	5952000200	160300	160500	160500	160300	57
304	20231117	134500	5942856900	160400	160400	160500	160100	72
305	20231117	134400	5931306800	160400	160400	160400	160200	32
306	20231117	134300	5926176500	160400	160500	160500	160100	85
307	20231117	134200	5912544100	160500	160500	160500	160400	56
308	20231117	134100	5903556200	160500	160100	160500	160100	71
309	20231117	134000	5892165800	160500	160500	160500	160100	83
310	20231117	133900	5878851100	160500	160400	160500	160200	45
311	20231117	133800	5871632800	160300	160300	160400	160000	72
312	20231117	133700	5860089000	160400	160300	160400	159900	103
313	20231117	133600	5843596800	160300	160200	160300	160000	158
314	20231117	133500	5818293500	160300	160300	160300	160200	87
315	20231117	133400	5804348000	160300	160300	160500	160300	58
316	20231117	133300	5795047400	160300	160300	160300	160100	67
317	20231117	133200	5784313000	160300	160300	160500	160300	80
318	20231117	133100	5771488200	160200	160300	160300	160200	48
319	20231117	133000	5763795000	160400	160600	160600	160300	129
320	20231117	132900	5743099100	160400	160400	160600	160300	64
321	20231117	132800	5732831900	160400	160500	160500	160400	35
322	20231117	132700	5727215100	160500	160600	160600	160500	142
323	20231117	132600	5704416600	160600	160500	160600	160500	54
324	20231117	132500	5695745000	160500	160600	160600	160500	24
325	20231117	132400	5691891300	160600	160300	160600	160300	73
326	20231117	132300	5680176400	160500	160500	160500	160200	37
327	20231117	132200	5674239700	160500	160000	160500	159800	75
328	20231117	132100	5662218800	160000	160400	160400	159800	255
329	20231117	132000	5621435100	160400	160400	160400	160000	93
330	20231117	131900	5606533700	160000	160300	160300	160000	108
331	20231117	131800	5589235300	160300	160400	160400	160100	60
332	20231117	131700	5579616100	160400	160400	160500	160400	34
333	20231117	131600	5574161600	160400	160500	160500	160200	82
334	20231117	131500	5561004500	160500	160500	160600	160400	61
335	20231117	131400	5551211700	160500	160500	160500	160400	77
336	20231117	131300	5538854300	160500	160200	160500	160100	47
337	20231117	131200	5531319800	160200	159800	160200	159800	411
338	20231117	131100	5465633300	159800	159700	159800	159700	119
339	20231117	131000	5446619900	159700	160200	160200	159700	51
340	20231117	130900	5438464300	160200	160100	160300	160100	127
341	20231117	130800	5418125700	160100	160100	160100	159900	84
342	20231117	130700	5404687200	160100	160100	160100	160000	62
343	20231117	130600	5394762400	160000	160200	160200	160000	100
344	20231117	130500	5378757200	160300	160500	160500	160300	104
345	20231117	130400	5362076800	160600	160700	160700	160500	38
346	20231117	130300	5355972400	160600	160700	160800	160500	102
347	20231117	130200	5339583300	160700	160700	160700	160500	25
348	20231117	130100	5335566000	160700	160800	160800	160600	86
349	20231117	130000	5321747100	160700	160200	160800	160200	156
350	20231117	125900	5296701900	160300	159800	160300	159800	1363
351	20231117	125800	5078562600	159900	159900	160000	159900	172
352	20231117	125700	5051059700	159800	159900	159900	159800	170
353	20231117	125600	5023876900	159800	159900	159900	159800	62
354	20231117	125500	5013964100	159900	159900	159900	159900	56
355	20231117	125400	5005009700	159900	159900	159900	159800	99
356	20231117	125300	4989181500	159900	159900	159900	159900	37
357	20231117	125200	4983265200	159900	159900	159900	159700	94
358	20231117	125100	4968235300	159900	159700	159900	159400	1094
359	20231117	125000	4793412400	159600	159400	159600	159400	931
360	20231117	124900	4644914100	159400	159300	159400	159200	56
361	20231117	124800	4635993600	159300	159300	159300	159200	65
362	20231117	124700	4625639700	159200	159200	159300	159200	40
363	20231117	124600	4619268900	159200	159200	159200	159100	60
364	20231117	124500	4609717700	159200	159200	159200	159200	51
365	20231117	124400	4601598500	159100	159200	159200	159100	51
366	20231117	124300	4593480300	159200	159200	159200	159200	15
367	20231117	124200	4591092300	159200	159100	159200	159000	62
368	20231117	124100	4581226000	159100	159100	159100	159000	57
369	20231117	124000	4572158600	159100	159000	159100	159000	55
370	20231117	123900	4563410300	159100	159100	159100	158800	65
371	20231117	123800	4553071300	159000	159000	159100	158900	49
372	20231117	123700	4545280100	159000	159000	159100	159000	52
373	20231117	123600	4537009400	159100	159000	159100	159000	134
374	20231117	123500	4515700400	159000	158900	159000	158400	184
375	20231117	123400	4486447600	158400	158800	159000	158400	27
376	20231117	123300	4482158200	158900	158800	159000	158000	98
377	20231117	123200	4466597400	159000	158800	159000	158800	37
378	20231117	123100	4460717400	158900	159000	159000	158800	71
379	20231117	123000	4449438500	158900	158800	159000	158700	65
380	20231117	122900	4439115000	158800	158900	159000	158700	46
381	20231117	122800	4431808300	159000	158800	159000	158800	61
382	20231117	122700	4422117900	159000	158500	159100	158500	77
383	20231117	122600	4409879400	158600	159000	159000	158600	60
384	20231117	122500	4400348900	158700	158900	159000	158700	37
385	20231117	122400	4394467800	158800	159000	159000	158700	68
386	20231117	122300	4383659700	159000	158900	159000	158800	61
387	20231117	122200	4373966800	158600	158900	158900	158500	18
388	20231117	122100	4371110100	158900	158500	158900	158400	139
389	20231117	122000	4349072100	158500	158400	158500	158400	47
390	20231117	121900	4341623200	158500	158500	158500	158400	50
391	20231117	121800	4333698500	158500	158400	158500	158400	43
392	20231117	121700	4326883500	158500	158500	158500	158400	86
393	20231117	121600	4313256800	158500	158400	158500	158300	50
394	20231117	121500	4305335700	158400	158200	158400	157600	92
395	20231117	121400	4290792300	157900	158400	158400	157900	52
396	20231117	121300	4282562000	158400	158500	158500	158400	37
397	20231117	121200	4276699600	158500	158700	158900	158200	129
398	20231117	121100	4256261000	158700	158700	158700	158500	83
399	20231117	121000	4243094900	158700	159000	159000	158700	100
400	20231117	120900	4227207900	159000	159300	159300	158800	85
401	20231117	120800	4213692500	159300	159400	159400	159000	57
402	20231117	120700	4204617400	159400	159200	159500	159200	61
403	20231117	120600	4194894900	159500	159200	159500	159200	89
404	20231117	120500	4180713000	159300	159400	159400	159000	140
405	20231117	120400	4158417800	159400	159400	159500	159400	40
406	20231117	120300	4152038900	159500	159400	159500	159400	129
407	20231117	120200	4131475900	159400	159400	159400	159300	64
408	20231117	120100	4121274600	159400	159400	159400	159300	52
409	20231117	120000	4112987300	159400	159300	159400	159300	209
410	20231117	115900	4079673500	159400	159300	159400	159200	93
411	20231117	115800	4064852100	159300	159300	159300	159200	60
412	20231117	115700	4055294700	159300	159200	159300	159100	98
413	20231117	115600	4039688300	159100	159200	159200	159100	79
414	20231117	115500	4027112300	159200	159100	159200	159000	143
415	20231117	115400	4004356600	159200	159100	159300	159100	141
416	20231117	115300	3981913600	159100	159000	159100	159000	91
417	20231117	115200	3967436900	159000	159100	159100	159000	76
418	20231117	115100	3955346700	159100	159100	159200	159000	138
419	20231117	115000	3933390800	159000	159200	159200	159000	124
420	20231117	114900	3913657400	159200	159200	159200	159100	127
421	20231117	114800	3893444700	159200	159100	159200	159100	79
422	20231117	114700	3880869000	159200	159300	159300	159100	133
423	20231117	114600	3859691700	159300	159400	159400	159200	99
424	20231117	114500	3843916200	159400	159300	159400	159200	97
425	20231117	114400	3828459100	159200	159300	159400	159200	92
426	20231117	114300	3813802400	159300	159300	159300	159200	90
427	20231117	114200	3799466700	159200	159300	159300	159200	118
428	20231117	114100	3780672300	159200	159200	159300	159100	81
429	20231117	114000	3767773400	159100	159300	159300	159100	94
430	20231117	113900	3752804300	159300	159300	159300	159100	69
431	20231117	113800	3741814700	159300	159200	159300	158900	83
432	20231117	113700	3728601400	159300	159300	159300	159200	86
433	20231117	113600	3714906800	159200	159300	159300	159200	100
434	20231117	113500	3698977100	159300	159300	159300	159200	68
435	20231117	113400	3688146100	159300	159300	159300	159100	119
436	20231117	113300	3669201000	159200	159300	159300	159200	105
437	20231117	113200	3652476200	159300	159200	159300	159100	83
438	20231117	113100	3639255200	159300	159300	159300	159100	99
439	20231117	113000	3623489000	159300	159200	159300	159200	120
440	20231117	112900	3604373900	159300	159200	159300	159100	78
441	20231117	112800	3591952600	159300	159300	159300	159200	101
442	20231117	112700	3575867700	159300	159300	159300	159200	123
443	20231117	112600	3556274400	159300	159200	159300	159200	112
444	20231117	112500	3538438800	159300	159200	159400	159100	86
445	20231117	112400	3524742100	159300	159300	159300	159200	110
446	20231117	112300	3507219200	159300	159200	159300	159200	76
447	20231117	112200	3495114600	159300	159300	159300	159000	105
448	20231117	112100	3478393900	159300	159300	159300	159100	103
449	20231117	112000	3461987400	159300	159300	159300	159100	116
450	20231117	111900	3443517900	159300	159300	159300	159100	186
451	20231117	111800	3413893700	159300	159200	159300	159200	145
452	20231117	111700	3390804800	159100	159100	159200	159100	82
453	20231117	111600	3377752000	159200	159000	159200	158900	64
454	20231117	111500	3367568600	159100	159100	159100	159000	111
455	20231117	111400	3349910200	159000	159000	159100	158700	86
456	20231117	111300	3336237200	159000	159100	159100	158600	258
457	20231117	111200	3295193500	159000	159100	159200	159000	117
458	20231117	111100	3276570600	159100	159000	159100	158900	103
459	20231117	111000	3260189100	158900	158900	159000	157800	122
460	20231117	110900	3240850600	158100	159000	159200	158000	190
461	20231117	110800	3210662100	159100	159100	159100	159000	73
462	20231117	110700	3199048700	159100	159000	159100	158900	112
463	20231117	110600	3181233400	159100	159000	159100	158900	217
464	20231117	110500	3146730500	159000	159000	159000	158900	93
465	20231117	110400	3131944800	159000	158900	159000	158100	85
466	20231117	110300	3118444500	158900	158800	159000	158800	129
467	20231117	110200	3097945700	158800	158900	158900	158800	83
468	20231117	110100	3084758000	158900	158900	158900	158800	94
469	20231117	110000	3069823300	158900	158800	158900	158700	135
470	20231117	105900	3048386700	158800	158300	158800	158000	133
471	20231117	105800	3027287600	158400	158400	158500	158300	119
472	20231117	105700	3008429800	158400	157600	158400	157500	125
473	20231117	105600	2988651500	158100	158100	158200	157500	76
474	20231117	105500	2976647100	157400	158600	158700	157400	175
475	20231117	105400	2948987900	158500	158700	158800	158500	102
476	20231117	105300	2932804000	158800	158800	158800	158100	148
477	20231117	105200	2909307300	158800	158900	158900	157600	111
478	20231117	105100	2891715000	158800	158700	158800	158600	120
479	20231117	105000	2872668600	158700	158600	158700	158600	85
480	20231117	104900	2859182300	158600	158100	158700	158100	65
481	20231117	104800	2848879300	158000	158600	158600	158000	78
482	20231117	104700	2836517300	158600	158000	158600	158000	94
483	20231117	104600	2821622500	158300	158600	158700	158300	59
484	20231117	104500	2812268600	158600	158500	158600	158500	126
485	20231117	104400	2792292000	158400	158600	158600	157900	134
486	20231117	104300	2771065200	158600	158800	158900	158600	101
487	20231117	104200	2755032300	158600	158400	158600	158100	84
488	20231117	104100	2741723300	158500	158500	158500	158300	63
489	20231117	104000	2731742700	158500	158500	158500	158400	86
490	20231117	103900	2718117800	158500	158500	158600	158200	139
491	20231117	103800	2696088100	158400	157900	158400	157900	219
492	20231117	103700	2661451700	158000	157800	158000	157800	57
493	20231117	103600	2652447800	157900	157600	157900	157600	67
494	20231117	103500	2641870400	157800	158000	158000	157600	48
495	20231117	103400	2634288600	157900	157900	158000	157500	58
496	20231117	103300	2625131200	158000	158000	158100	157800	98
497	20231117	103200	2609653200	158000	157900	158000	157800	147
498	20231117	103100	2586432500	157900	157800	157900	157800	95
499	20231117	103000	2571436700	157800	157700	157800	157400	62
500	20231117	102900	2561657000	157600	157700	157800	157400	71
501	20231117	102800	2550464900	157700	157400	157700	157400	76
502	20231117	102700	2538489300	157400	157500	157600	157400	184
503	20231117	102600	2509515300	157500	157500	157500	157400	46
504	20231117	102500	2502271200	157400	157400	157500	157400	71
505	20231117	102400	2491090000	157600	157500	157600	157400	75
506	20231117	102300	2479276800	157500	157400	157700	157400	43
507	20231117	102200	2472499400	157600	157300	157800	157300	219
508	20231117	102100	2437991500	157300	156800	157300	156800	188
509	20231117	102000	2408485700	156800	156800	156800	156400	89
510	20231117	101900	2394538000	156800	156600	156900	156600	89
511	20231117	101800	2380582600	156600	156400	156700	156200	73
512	20231117	101700	2369157200	156300	156400	156500	156200	59
513	20231117	101600	2359927400	156400	156100	156400	155600	154
514	20231117	101500	2335865900	156100	155500	156200	155300	67
515	20231117	101400	2325415900	155900	154300	155900	154200	487
516	20231117	101300	2250120800	154500	155200	155200	154500	347
517	20231117	101200	2196388500	155000	155200	155400	155000	166
518	20231117	101100	2170623900	155100	155200	155300	155000	140
519	20231117	101000	2148904600	155100	154900	155100	154900	136
520	20231117	100900	2127827000	155000	155300	155400	155000	364
521	20231117	100800	2071378000	155300	155400	155500	155100	126
522	20231117	100700	2051799800	155500	155700	155700	155500	150
523	20231117	100600	2028457800	155800	155700	156000	155700	112
524	20231117	100500	2010996300	155700	156200	156300	155700	303
525	20231117	100400	1963707800	156200	156300	156600	156200	194
526	20231117	100300	1933371700	156200	156300	156600	156200	177
527	20231117	100200	1905699000	156600	157100	157200	156600	152
528	20231117	100100	1881869800	157000	157300	157300	157000	307
529	20231117	100000	1833639000	157000	156300	157500	156300	184
530	20231117	095900	1804780600	156200	156600	156800	156200	247
531	20231117	095800	1766131800	156600	157200	157200	156500	392
532	20231117	095700	1704689500	157200	157800	157800	157200	695
533	20231117	095600	1595158400	157700	157900	158000	157700	92
534	20231117	095500	1580636900	157800	158600	158600	157800	233
535	20231117	095400	1543740600	158500	159000	159100	158500	238
536	20231117	095300	1505953500	159100	159200	159300	159000	103
537	20231117	095200	1489558900	159200	159300	159400	159200	109
538	20231117	095100	1472190700	159100	159400	159500	159100	118
539	20231117	095000	1453390200	159500	159500	159500	159300	85
540	20231117	094900	1439837100	159400	159100	159500	159100	271
541	20231117	094800	1396666700	159100	159100	159200	159000	132
542	20231117	094700	1375662700	159100	158900	159200	158800	404
543	20231117	094600	1311438200	158800	158500	158800	158500	142
544	20231117	094500	1288899800	158700	158700	158700	158600	157
545	20231117	094400	1263990100	158600	158400	158700	158300	312
546	20231117	094300	1214533400	158400	158400	158500	158300	401
547	20231117	094200	1151011900	158300	157700	158400	157700	718
548	20231117	094100	1037540400	157700	157900	157900	157600	257
549	20231117	094000	996988300	157900	157900	157900	157800	71
550	20231117	093900	985778000	157900	157600	157900	157600	153
551	20231117	093800	961634100	157500	157700	157800	157500	55
552	20231117	093700	952959900	157700	157700	157800	157200	77
553	20231117	093600	940819700	157800	157300	157800	157200	114
554	20231117	093500	922854000	157200	157900	157900	156600	264
555	20231117	093400	881275100	157900	157800	157900	157800	235
556	20231117	093300	844177300	157800	157700	157900	157600	213
557	20231117	093200	810573000	157700	157800	157800	157700	119
558	20231117	093100	791805900	157800	157400	157800	157400	80
559	20231117	093000	779190900	157400	157400	157400	157300	92
560	20231117	092900	764712800	157400	157400	157700	157300	246
561	20231117	092800	725953000	157400	157400	157500	157400	201
562	20231117	092700	694302900	157300	157300	157400	157300	48
563	20231117	092600	686748700	157400	157500	157500	157400	166
564	20231117	092500	660619500	157500	156900	157500	156700	163
565	20231117	092400	635015900	156800	157100	157200	156800	36
566	20231117	092300	629362500	156700	156700	157400	156700	282
567	20231117	092200	585055800	157100	156300	157100	156300	70
568	20231117	092100	574085900	156400	156700	156700	156100	136
569	20231117	092000	552816500	156800	157000	157000	156800	53
570	20231117	091900	544501900	157000	157200	157300	157000	88
571	20231117	091800	530667500	157200	157200	157200	157100	310
572	20231117	091700	481937700	157100	157100	157200	157100	112
573	20231117	091600	464339600	157200	156800	157200	156800	340
574	20231117	091500	410961400	156700	156700	156700	156600	54
575	20231117	091400	402500100	156600	156500	156600	156500	67
576	20231117	091300	392009900	156600	156500	156600	156400	80
577	20231117	091200	379490200	156600	156800	156800	156600	49
578	20231117	091100	371811900	156800	157000	157300	156700	142
579	20231117	091000	349530900	157000	156400	157900	156400	561
580	20231117	090900	261451000	156400	155500	156500	155500	658
581	20231117	090800	158844600	155500	155400	155600	155300	156
582	20231117	090700	134592900	155400	155500	155500	155400	58
583	20231117	090600	125576200	155100	155300	155600	155100	160
584	20231117	090500	100714100	155300	155300	155300	155000	139
585	20231117	090400	79145300	155300	155000	155400	154800	133
586	20231117	090300	58532700	155000	154700	155000	154600	201
587	20231117	090200	27408600	154700	154200	154700	154200	19
588	20231117	090100	24475000	154200	153200	154200	153200	79
589	20231117	090000	12301500	154200	153100	154300	153100	80