KissMeData/006650/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	184500	5102308000	157800	157800	157800	157800	503
3	20231123	184400	5102308000	157800	157800	157800	157800	0
4	20231123	184300	5102308000	157800	157800	157800	157800	0
5	20231123	184200	5102308000	157800	157800	157800	157800	0
6	20231123	184100	5102308000	157800	157800	157800	157800	0
7	20231123	184000	5102308000	157800	157800	157800	157800	0
8	20231123	183900	5102308000	157800	157800	157800	157800	0
9	20231123	183800	5102308000	157800	157800	157800	157800	0
10	20231123	183700	5102308000	157800	157800	157800	157800	0
11	20231123	183600	5102308000	157800	157800	157800	157800	0
12	20231123	183500	5102308000	157800	157800	157800	157800	0
13	20231123	183400	5102308000	157800	157800	157800	157800	0
14	20231123	183300	5102308000	157800	157800	157800	157800	0
15	20231123	183200	5102308000	157800	157800	157800	157800	0
16	20231123	183100	5102308000	157800	157800	157800	157800	0
17	20231123	183000	5102308000	157800	157800	157800	157800	0
18	20231123	182900	5102308000	157800	157800	157800	157800	0
19	20231123	182800	5102308000	157800	157800	157800	157800	0
20	20231123	182700	5102308000	157800	157800	157800	157800	0
21	20231123	182600	5102308000	157800	157800	157800	157800	0
22	20231123	182500	5102308000	157800	157800	157800	157800	0
23	20231123	182400	5102308000	157800	157800	157800	157800	0
24	20231123	182300	5102308000	157800	157800	157800	157800	0
25	20231123	182200	5102308000	157800	157800	157800	157800	0
26	20231123	182100	5102308000	157800	157800	157800	157800	0
27	20231123	182000	5102308000	157800	157800	157800	157800	0
28	20231123	181900	5102308000	157800	157800	157800	157800	0
29	20231123	181800	5102308000	157800	157800	157800	157800	0
30	20231123	181700	5102308000	157800	157800	157800	157800	0
31	20231123	181600	5102308000	157800	157800	157800	157800	0
32	20231123	181500	5102308000	157800	157800	157800	157800	503
33	20231123	181400	5102308000	157800	157800	157800	157800	0
34	20231123	181300	5102308000	157800	157800	157800	157800	0
35	20231123	181200	5102308000	157800	157800	157800	157800	0
36	20231123	181100	5102308000	157800	157800	157800	157800	0
37	20231123	181000	5102308000	157800	157800	157800	157800	0
38	20231123	180900	5102308000	157800	157800	157800	157800	0
39	20231123	180800	5102308000	157800	157800	157800	157800	0
40	20231123	180700	5102308000	157800	157800	157800	157800	0
41	20231123	180600	5102308000	157800	157800	157800	157800	0
42	20231123	180500	5102308000	157800	157800	157800	157800	0
43	20231123	180400	5102308000	157800	157800	157800	157800	0
44	20231123	180300	5102308000	157800	157800	157800	157800	0
45	20231123	180200	5102308000	157800	157800	157800	157800	0
46	20231123	180100	5102308000	157800	157800	157800	157800	0
47	20231123	180000	5102308000	157800	157800	157800	157800	0
48	20231123	175900	5102308000	157800	157800	157800	157800	0
49	20231123	175800	5102308000	157800	157800	157800	157800	0
50	20231123	175700	5102308000	157800	157800	157800	157800	0
51	20231123	175600	5102308000	157800	157800	157800	157800	0
52	20231123	175500	5102308000	157800	157800	157800	157800	0
53	20231123	175400	5102308000	157800	157800	157800	157800	0
54	20231123	175300	5102308000	157800	157800	157800	157800	0
55	20231123	175200	5102308000	157800	157800	157800	157800	0
56	20231123	175100	5102308000	157800	157800	157800	157800	0
57	20231123	175000	5102308000	157800	157800	157800	157800	0
58	20231123	174900	5102308000	157800	157800	157800	157800	0
59	20231123	174800	5102308000	157800	157800	157800	157800	0
60	20231123	174700	5102308000	157800	157800	157800	157800	0
61	20231123	174600	5102308000	157800	157800	157800	157800	0
62	20231123	174500	5102308000	157800	157800	157800	157800	503
63	20231123	174400	5102308000	157800	157800	157800	157800	0
64	20231123	174300	5102308000	157800	157800	157800	157800	0
65	20231123	174200	5102308000	157800	157800	157800	157800	0
66	20231123	174100	5102308000	157800	157800	157800	157800	0
67	20231123	174000	5102308000	157800	157800	157800	157800	0
68	20231123	173900	5102308000	157800	157800	157800	157800	0
69	20231123	173800	5102308000	157800	157800	157800	157800	0
70	20231123	173700	5102308000	157800	157800	157800	157800	0
71	20231123	173600	5102308000	157800	157800	157800	157800	0
72	20231123	173500	5102308000	157800	157800	157800	157800	0
73	20231123	173400	5102308000	157800	157800	157800	157800	0
74	20231123	173300	5102308000	157800	157800	157800	157800	0
75	20231123	173200	5102308000	157800	157800	157800	157800	0
76	20231123	173100	5102308000	157800	157800	157800	157800	0
77	20231123	173000	5102308000	157800	157800	157800	157800	0
78	20231123	172900	5102308000	157800	157800	157800	157800	0
79	20231123	172800	5102308000	157800	157800	157800	157800	0
80	20231123	172700	5102308000	157800	157800	157800	157800	0
81	20231123	172600	5102308000	157800	157800	157800	157800	0
82	20231123	172500	5102308000	157800	157800	157800	157800	0
83	20231123	172400	5102308000	157800	157800	157800	157800	0
84	20231123	172300	5102308000	157800	157800	157800	157800	0
85	20231123	172200	5102308000	157800	157800	157800	157800	0
86	20231123	172100	5102308000	157800	157800	157800	157800	0
87	20231123	172000	5102308000	157800	157800	157800	157800	0
88	20231123	171900	5102308000	157800	157800	157800	157800	0
89	20231123	171800	5102308000	157800	157800	157800	157800	0
90	20231123	171700	5102308000	157800	157800	157800	157800	0
91	20231123	171600	5102308000	157800	157800	157800	157800	0
92	20231123	171500	5102308000	157800	157800	157800	157800	503
93	20231123	171400	5102308000	157800	157800	157800	157800	0
94	20231123	171300	5102308000	157800	157800	157800	157800	0
95	20231123	171200	5102308000	157800	157800	157800	157800	0
96	20231123	171100	5102308000	157800	157800	157800	157800	0
97	20231123	171000	5102308000	157800	157800	157800	157800	0
98	20231123	170900	5102308000	157800	157800	157800	157800	0
99	20231123	170800	5102308000	157800	157800	157800	157800	0
100	20231123	170700	5102308000	157800	157800	157800	157800	0
101	20231123	170600	5102308000	157800	157800	157800	157800	0
102	20231123	170500	5102308000	157800	157800	157800	157800	0
103	20231123	170400	5102308000	157800	157800	157800	157800	0
104	20231123	170300	5102308000	157800	157800	157800	157800	0
105	20231123	170200	5102308000	157800	157800	157800	157800	0
106	20231123	170100	5102308000	157800	157800	157800	157800	0
107	20231123	170000	5102308000	157800	157800	157800	157800	0
108	20231123	165900	5102308000	157800	157800	157800	157800	0
109	20231123	165800	5102308000	157800	157800	157800	157800	0
110	20231123	165700	5102308000	157800	157800	157800	157800	0
111	20231123	165600	5102308000	157800	157800	157800	157800	0
112	20231123	165500	5102308000	157800	157800	157800	157800	0
113	20231123	165400	5102308000	157800	157800	157800	157800	0
114	20231123	165300	5102308000	157800	157800	157800	157800	0
115	20231123	165200	5102308000	157800	157800	157800	157800	0
116	20231123	165100	5102308000	157800	157800	157800	157800	0
117	20231123	165000	5102308000	157800	157800	157800	157800	0
118	20231123	164900	5102308000	157800	157800	157800	157800	0
119	20231123	164800	5102308000	157800	157800	157800	157800	0
120	20231123	164700	5102308000	157800	157800	157800	157800	0
121	20231123	164600	5102308000	157800	157800	157800	157800	0
122	20231123	164500	5102308000	157800	157800	157800	157800	503
123	20231123	164400	5102308000	157800	157800	157800	157800	0
124	20231123	164300	5102308000	157800	157800	157800	157800	0
125	20231123	164200	5102308000	157800	157800	157800	157800	0
126	20231123	164100	5102308000	157800	157800	157800	157800	0
127	20231123	164000	5102308000	157800	157800	157800	157800	0
128	20231123	163900	5102308000	157800	157800	157800	157800	0
129	20231123	163800	5102308000	157800	157800	157800	157800	0
130	20231123	163700	5102308000	157800	157800	157800	157800	0
131	20231123	163600	5102308000	157800	157800	157800	157800	0
132	20231123	163500	5102308000	157800	157800	157800	157800	0
133	20231123	163400	5102308000	157800	157800	157800	157800	0
134	20231123	163300	5102308000	157800	157800	157800	157800	0
135	20231123	163200	5102308000	157800	157800	157800	157800	0
136	20231123	163100	5102308000	157800	157800	157800	157800	0
137	20231123	163000	5102308000	157800	157800	157800	157800	0
138	20231123	162900	5102308000	157800	157800	157800	157800	0
139	20231123	162800	5102308000	157800	157800	157800	157800	0
140	20231123	162700	5102308000	157800	157800	157800	157800	0
141	20231123	162600	5102308000	157800	157800	157800	157800	0
142	20231123	162500	5102308000	157800	157800	157800	157800	0
143	20231123	162400	5102308000	157800	157800	157800	157800	0
144	20231123	162300	5102308000	157800	157800	157800	157800	0
145	20231123	162200	5102308000	157800	157800	157800	157800	0
146	20231123	162100	5102308000	157800	157800	157800	157800	0
147	20231123	162000	5102308000	157800	157800	157800	157800	0
148	20231123	161900	5102308000	157800	157800	157800	157800	0
149	20231123	161800	5102308000	157800	157800	157800	157800	0
150	20231123	161700	5102308000	157800	157800	157800	157800	0
151	20231123	161600	5102308000	157800	157800	157800	157800	0
152	20231123	161500	5102308000	157800	157800	157800	157800	503
153	20231123	161400	5102308000	157800	157800	157800	157800	0
154	20231123	161300	5102308000	157800	157800	157800	157800	0
155	20231123	161200	5102308000	157800	157800	157800	157800	0
156	20231123	161100	5102308000	157800	157800	157800	157800	0
157	20231123	161000	5102308000	157800	157800	157800	157800	0
158	20231123	160900	5102308000	157800	157800	157800	157800	0
159	20231123	160800	5102308000	157800	157800	157800	157800	0
160	20231123	160700	5102308000	157800	157800	157800	157800	0
161	20231123	160600	5102308000	157800	157800	157800	157800	0
162	20231123	160500	5102308000	157800	157800	157800	157800	0
163	20231123	160400	5102308000	157800	157800	157800	157800	0
164	20231123	160300	5102308000	157800	157800	157800	157800	0
165	20231123	160200	5102308000	157800	157800	157800	157800	0
166	20231123	160100	5102308000	157800	157800	157800	157800	0
167	20231123	160000	5102308000	157800	157800	157800	157800	0
168	20231123	155900	5102308000	157800	157800	157800	157800	0
169	20231123	155800	5102308000	157800	157800	157800	157800	0
170	20231123	155700	5102308000	157800	157800	157800	157800	0
171	20231123	155600	5102308000	157800	157800	157800	157800	0
172	20231123	155500	5102308000	157800	157800	157800	157800	0
173	20231123	155400	5102308000	157800	157800	157800	157800	0
174	20231123	155300	5102308000	157800	157800	157800	157800	0
175	20231123	155200	5102308000	157800	157800	157800	157800	0
176	20231123	155100	5102308000	157800	157800	157800	157800	0
177	20231123	155000	5102308000	157800	157800	157800	157800	0
178	20231123	154900	5102308000	157800	157800	157800	157800	0
179	20231123	154800	5102308000	157800	157800	157800	157800	0
180	20231123	154700	5102308000	157800	157800	157800	157800	0
181	20231123	154600	5102308000	157800	157800	157800	157800	0
182	20231123	154500	5102308000	157800	157800	157800	157800	503
183	20231123	154400	5102308000	157800	157800	157800	157800	0
184	20231123	154300	5102308000	157800	157800	157800	157800	0
185	20231123	154200	5102308000	157800	157800	157800	157800	0
186	20231123	154100	5102308000	157800	157800	157800	157800	0
187	20231123	154000	5102308000	157800	157800	157800	157800	0
188	20231123	153900	5102308000	157800	157800	157800	157800	0
189	20231123	153800	5102308000	157800	157800	157800	157800	0
190	20231123	153700	5102308000	157800	157800	157800	157800	0
191	20231123	153600	5102308000	157800	157800	157800	157800	0
192	20231123	153500	5102308000	157800	157800	157800	157800	0
193	20231123	153400	5102308000	157800	157800	157800	157800	0
194	20231123	153300	5102308000	157800	157800	157800	157800	0
195	20231123	153200	5102308000	157800	157800	157800	157800	0
196	20231123	153100	5102308000	157800	157800	157800	157800	0
197	20231123	153000	5102308000	157800	157800	157800	157800	503
198	20231123	152900	5022934600	158800	158800	158800	158800	0
199	20231123	152800	5022934600	158800	158800	158800	158800	0
200	20231123	152700	5022934600	158800	158800	158800	158800	0
201	20231123	152600	5022934600	158800	158800	158800	158800	0
202	20231123	152500	5022934600	158800	158800	158800	158800	0
203	20231123	152400	5022934600	158800	158800	158800	158800	0
204	20231123	152300	5022934600	158800	158800	158800	158800	0
205	20231123	152200	5022934600	158800	158800	158800	158800	0
206	20231123	152100	5022934600	158800	158800	158800	158800	0
207	20231123	152000	5022934600	158800	158800	158800	158800	0
208	20231123	151900	5022934600	158800	158500	158800	158300	76
209	20231123	151800	5010888000	158700	158700	158800	158700	58
210	20231123	151700	5001681700	158300	158500	158800	158300	68
211	20231123	151600	4990896800	158800	158000	158800	158000	199
212	20231123	151500	4959316100	158000	158000	158100	157900	109
213	20231123	151400	4942099100	158000	158000	158200	157900	42
214	20231123	151300	4935457800	157900	157900	158000	157900	24
215	20231123	151200	4931666800	157900	157900	158200	157900	74
216	20231123	151100	4919969100	158000	158000	158000	157800	59
217	20231123	151000	4910648100	158000	157800	158000	157800	44
218	20231123	150900	4903700600	157900	157900	158000	157900	95
219	20231123	150800	4888697900	157800	157800	157900	157800	12
220	20231123	150700	4886804200	157800	157800	157900	157800	60
221	20231123	150600	4877331900	157800	158000	158200	157600	62
222	20231123	150500	4867539300	158000	158100	158100	158000	47
223	20231123	150400	4860113100	158000	158100	158300	157500	55
224	20231123	150300	4851435400	158300	157500	158300	157500	52
225	20231123	150200	4843220200	158100	158200	158300	157500	40
226	20231123	150100	4836893300	158200	158600	158600	157500	72
227	20231123	150000	4825511800	158700	158100	158900	158100	176
228	20231123	145900	4797639900	158100	157800	158100	157800	65
229	20231123	145800	4787373100	157900	157800	158000	157700	46
230	20231123	145700	4780111800	157700	157900	157900	157700	72
231	20231123	145600	4768749000	157800	157700	157900	157600	63
232	20231123	145500	4758812100	157700	157500	157700	157500	34
233	20231123	145400	4753455500	157500	157700	157700	157300	74
234	20231123	145300	4741796200	157600	157500	157700	157500	60
235	20231123	145200	4732337800	157500	157600	157600	157500	67
236	20231123	145100	4721779600	157500	157400	157600	157300	59
237	20231123	145000	4712491300	157500	157300	157600	157300	47
238	20231123	144900	4705089300	157700	157300	157700	157100	163
239	20231123	144800	4679439100	157300	157400	157500	157200	74
240	20231123	144700	4667802100	157400	157200	157600	157200	38
241	20231123	144600	4661819200	157500	157700	157700	157200	24
242	20231123	144500	4658038600	157700	157600	157900	157600	59
243	20231123	144400	4648734300	157600	157300	157600	157300	35
244	20231123	144300	4643220100	157300	157900	157900	157300	12
245	20231123	144200	4641327700	157200	157200	157900	157100	95
246	20231123	144100	4626384200	157200	157100	157500	157100	43
247	20231123	144000	4619621400	157300	157000	157300	157000	100
248	20231123	143900	4603907100	157000	157100	157100	156900	61
249	20231123	143800	4594331900	157000	157200	157200	157000	44
250	20231123	143700	4587421300	157100	157200	157300	157000	33
251	20231123	143600	4582235400	157100	157300	157300	157000	61
252	20231123	143500	4572649300	157200	157200	157300	157200	16
253	20231123	143400	4570134000	157300	157200	157300	157200	48
254	20231123	143300	4562587000	157200	157100	157500	157000	105
255	20231123	143200	4546087100	157100	157200	157200	157100	23
256	20231123	143100	4542473400	157100	157200	157200	157100	32
257	20231123	143000	4537445000	157100	157100	157200	157100	77
258	20231123	142900	4525348000	157200	157200	157300	157100	27
259	20231123	142800	4521103300	157300	157400	157400	157100	28
260	20231123	142700	4516698100	157300	157000	157400	157000	135
261	20231123	142600	4495478200	157100	157200	157200	157000	96
262	20231123	142500	4480396000	157100	157200	157200	157100	12
263	20231123	142400	4478510200	157200	157200	157200	157000	60
264	20231123	142300	4469083400	157200	157200	157300	157200	26
265	20231123	142200	4464996000	157300	157300	157300	157200	35
266	20231123	142100	4459493700	157400	157400	157400	157100	34
267	20231123	142000	4454148200	157400	157200	157600	157100	111
268	20231123	141900	4436681100	157200	157200	157200	157100	28
269	20231123	141800	4432281100	157200	157100	157200	157000	82
270	20231123	141700	4419400500	157100	157300	157300	157100	40
271	20231123	141600	4413111900	157200	157200	157300	157200	20
272	20231123	141500	4409967400	157300	157100	157300	157000	87
273	20231123	141400	4396298100	157200	157300	157300	157100	49
274	20231123	141300	4388595600	157200	157200	157300	157200	15
275	20231123	141200	4386236800	157200	157300	157300	157100	62
276	20231123	141100	4376491900	157200	157300	157300	157100	48
277	20231123	141000	4368946200	157300	157100	157300	157000	45
278	20231123	140900	4361871300	157100	157300	157300	157000	82
279	20231123	140800	4348983500	157200	157200	157300	157200	23
280	20231123	140700	4345367700	157200	157300	157400	157200	50
281	20231123	140600	4337502800	157200	157000	157300	156900	134
282	20231123	140500	4316445800	157000	157200	157200	156900	57
283	20231123	140400	4307491600	157200	157100	157200	157000	45
284	20231123	140300	4300421900	157100	157200	157200	157000	53
285	20231123	140200	4292097500	157200	157300	157400	157200	55
286	20231123	140100	4283449400	157300	157000	157300	157000	48
287	20231123	140000	4275906100	157100	157100	157300	157000	85
288	20231123	135900	4262550600	157100	157100	157200	157100	54
289	20231123	135800	4254066100	157200	157300	157300	157100	32
290	20231123	135700	4249035800	157400	157400	157400	156900	47
291	20231123	135600	4241645400	157300	157300	157500	157200	66
292	20231123	135500	4231258900	157200	157200	157300	157200	28
293	20231123	135400	4226857100	157200	156900	157400	156900	143
294	20231123	135300	4204382100	157100	156700	157100	156600	233
295	20231123	135200	4167840000	156700	156400	156700	156400	147
296	20231123	135100	4144809300	156500	156600	156600	156300	50
297	20231123	135000	4136989800	156500	156800	156900	156500	63
298	20231123	134900	4127119500	156700	156300	156700	156300	186
299	20231123	134800	4098008200	156200	156300	156400	156100	77
300	20231123	134700	4085979700	156300	156300	156300	156200	111
301	20231123	134600	4068635600	156300	156400	156400	156300	51
302	20231123	134500	4060660200	156400	156600	156700	156400	609
303	20231123	134400	3965335600	156600	156600	156700	156600	35
304	20231123	134300	3959854500	156600	156600	156700	156600	81
305	20231123	134200	3947168500	156600	156800	156800	156600	124
306	20231123	134100	3927741400	156700	156700	156800	156700	49
307	20231123	134000	3920061600	156700	156800	156800	156700	31
308	20231123	133900	3915202800	156800	156700	156800	156700	54
309	20231123	133800	3906739800	156700	156800	156800	156700	56
310	20231123	133700	3897962800	156700	156700	156800	156700	26
311	20231123	133600	3893887700	156700	156700	156800	156600	82
312	20231123	133500	3881039700	156600	156700	156700	156600	13
313	20231123	133400	3879003400	156600	156700	156700	156600	58
314	20231123	133300	3869919200	156600	156500	156600	156400	110
315	20231123	133200	3852699600	156600	156500	156600	156500	66
316	20231123	133100	3842370500	156600	156600	156700	156600	45
317	20231123	133000	3835322900	156500	156500	156700	156500	94
318	20231123	132900	3820608400	156500	156500	156600	156500	29
319	20231123	132800	3816069600	156500	156700	156700	156500	21
320	20231123	132700	3812780600	156700	156800	156800	156500	59
321	20231123	132600	3803543300	156500	156800	156900	156500	300
322	20231123	132500	3756546700	156900	156700	156900	156700	64
323	20231123	132400	3746513300	156700	156600	156700	156500	75
324	20231123	132300	3734770600	156600	156500	156600	156500	31
325	20231123	132200	3729916300	156500	156800	156800	156500	60
326	20231123	132100	3720516900	156700	156800	156800	156700	92
327	20231123	132000	3706095600	156800	156800	156800	156700	38
328	20231123	131900	3700138700	156800	156700	156900	156700	73
329	20231123	131800	3688693600	156800	156800	156800	156700	70
330	20231123	131700	3677721100	156700	156300	156700	156300	435
331	20231123	131600	3609678100	156200	156000	156200	156000	67
332	20231123	131500	3599218400	156100	156000	156100	155900	92
333	20231123	131400	3584866100	156000	156000	156200	155800	193
334	20231123	131300	3554762500	155900	156100	156100	155700	314
335	20231123	131200	3505799200	156100	156100	156100	156000	291
336	20231123	131100	3460381700	156100	156100	156200	156100	179
337	20231123	131000	3432437800	156200	156200	156300	156100	209
338	20231123	130900	3399794500	156200	156200	156300	156200	109
339	20231123	130800	3382764500	156200	156200	156300	156200	35
340	20231123	130700	3377296400	156200	156300	156300	156200	56
341	20231123	130600	3368548700	156200	156300	156400	156200	100
342	20231123	130500	3352919200	156400	156300	156400	156300	42
343	20231123	130400	3346352400	156400	156300	156400	156300	24
344	20231123	130300	3342601000	156300	156400	156400	156300	126
345	20231123	130200	3322898800	156400	156400	156500	156400	50
346	20231123	130100	3315077900	156400	156400	156400	156300	46
347	20231123	130000	3307885500	156400	156500	156500	156300	39
348	20231123	125900	3301787500	156400	156300	156600	156300	57
349	20231123	125800	3292871700	156300	156300	156400	156300	89
350	20231123	125700	3278960700	156300	156500	156500	156300	188
351	20231123	125600	3249554300	156500	156500	156600	156400	29
352	20231123	125500	3245016100	156200	156800	156900	156100	1092
353	20231123	125400	3074015800	156800	156900	156900	156800	57
354	20231123	125300	3065078100	156900	156900	156900	156800	52
355	20231123	125200	3056921800	156800	156800	156900	156800	40
356	20231123	125100	3050648800	156900	156800	156900	156800	100
357	20231123	125000	3034968400	156800	156900	157000	156800	48
358	20231123	124900	3027439800	156900	156900	157000	156900	26
359	20231123	124800	3023359200	156900	156900	157000	156900	64
360	20231123	124700	3013317300	156900	156900	157000	156900	26
361	20231123	124600	3009237600	156900	157000	157000	156900	55
362	20231123	124500	3000605800	156900	156900	157000	156900	43
363	20231123	124400	2993859000	156900	157000	157000	156900	108
364	20231123	124300	2976907200	157000	157000	157100	157000	24
365	20231123	124200	2973138400	157100	157000	157100	157000	81
366	20231123	124100	2960420300	157100	157000	157100	157000	24
367	20231123	124000	2956651400	157000	157000	157000	157000	11
368	20231123	123900	2954924400	157100	157200	157200	157000	52
369	20231123	123800	2946757700	157200	157100	157200	157000	268
370	20231123	123700	2904673500	157200	157000	157200	157000	76
371	20231123	123600	2892736800	157000	157000	157100	157000	67
372	20231123	123500	2882214900	157100	157100	157200	157100	24
373	20231123	123400	2878443900	157100	157100	157100	157100	15
374	20231123	123300	2876087400	157100	157200	157200	157000	77
375	20231123	123200	2863994100	157100	157100	157100	157000	62
376	20231123	123100	2854255400	157100	157100	157100	157000	56
377	20231123	123000	2845459000	157100	157200	157200	157100	65
378	20231123	122900	2835245700	157100	157200	157200	157100	70
379	20231123	122800	2824248300	157300	157200	157300	157200	32
380	20231123	122700	2819217300	157300	157200	157300	157200	51
381	20231123	122600	2811199200	157200	157200	157300	157200	23
382	20231123	122500	2807583400	157200	157300	157300	157200	46
383	20231123	122400	2800351700	157200	157200	157300	157200	66
384	20231123	122300	2789974600	157200	157300	157300	157200	8
385	20231123	122200	2788716400	157200	157300	157300	157200	23
386	20231123	122100	2785099100	157200	157300	157300	157200	70
387	20231123	122000	2774092200	157300	157200	157300	157200	35
388	20231123	121900	2768586800	157200	157200	157300	157200	31
389	20231123	121800	2763713300	157300	157300	157400	157300	43
390	20231123	121700	2756949300	157300	157300	157300	157300	40
391	20231123	121600	2750657300	157400	157400	157400	157300	27
392	20231123	121500	2746409700	157300	157300	157400	157300	29
393	20231123	121400	2741847900	157300	157200	157300	157200	140
394	20231123	121300	2719827800	157300	157200	157300	157200	39
395	20231123	121200	2713696600	157200	157200	157300	157200	76
396	20231123	121100	2701749200	157200	157300	157300	157200	37
397	20231123	121000	2695930600	157200	157200	157200	157200	88
398	20231123	120900	2682097000	157200	157200	157300	157200	52
399	20231123	120800	2673922200	157200	157200	157300	157200	26
400	20231123	120700	2669834200	157200	157200	157300	157200	36
401	20231123	120600	2664174600	157200	157200	157300	157200	37
402	20231123	120500	2658357400	157300	157300	157400	157200	147
403	20231123	120400	2635235100	157300	157300	157400	157300	17
404	20231123	120300	2632560300	157300	157400	157400	157300	47
405	20231123	120200	2625163700	157500	157600	157600	157500	13
406	20231123	120100	2623116100	157500	157400	157500	157300	90
407	20231123	120000	2608951100	157400	157400	157500	157400	42
408	20231123	115900	2602339700	157400	157400	157500	157400	19
409	20231123	115800	2599349000	157500	157400	157500	157400	41
410	20231123	115700	2592893800	157400	157600	157600	157400	111
411	20231123	115600	2575415600	157600	157500	157600	157500	35
412	20231123	115500	2569902700	157500	157600	157600	157500	57
413	20231123	115400	2560920600	157600	157700	157700	157600	21
414	20231123	115300	2557610700	157600	157700	157700	157600	48
415	20231123	115200	2550044900	157800	157700	157800	157700	74
416	20231123	115100	2538374800	157700	157700	157700	157600	33
417	20231123	115000	2533172500	157700	157700	157700	157600	82
418	20231123	114900	2520243000	157700	157900	157900	157600	52
419	20231123	114800	2512042700	157700	157900	158000	157700	35
420	20231123	114700	2506519600	157800	157700	157900	157600	73
421	20231123	114600	2495004300	157600	157700	157700	157600	36
422	20231123	114500	2489328500	157700	157800	157800	157600	25
423	20231123	114400	2485385900	157800	157600	157800	157600	34
424	20231123	114300	2480025500	157700	157700	157800	157500	58
425	20231123	114200	2470878000	157700	157600	157700	157500	145
426	20231123	114100	2448033700	157600	157700	157800	157600	93
427	20231123	114000	2433373500	157700	157600	157800	157600	7
428	20231123	113900	2432269600	158000	157600	158000	157600	76
429	20231123	113800	2420275400	157800	157700	157800	157600	83
430	20231123	113700	2407190000	157700	157600	157700	157500	88
431	20231123	113600	2393324400	157600	157700	157700	157500	92
432	20231123	113500	2378824200	157600	157800	157800	157600	26
433	20231123	113400	2374723400	157800	157800	157900	157800	106
434	20231123	113300	2357987000	157900	157600	157900	157600	62
435	20231123	113200	2348208600	157600	157600	157700	157500	42
436	20231123	113100	2341590500	157600	157500	157700	157500	39
437	20231123	113000	2335444400	157600	157600	157800	157600	108
438	20231123	112900	2318422400	157600	157700	157800	157600	92
439	20231123	112800	2303920100	157600	157600	157700	157600	23
440	20231123	112700	2300294100	157700	157700	157800	157600	229
441	20231123	112600	2264191100	157900	157800	157900	157700	82
442	20231123	112500	2251255400	157700	157800	157900	157700	50
443	20231123	112400	2243366500	157800	157700	157900	157700	27
444	20231123	112300	2239105900	157800	157800	157900	157700	31
445	20231123	112200	2234214400	157800	157700	157900	157700	78
446	20231123	112100	2221908900	157800	157700	157800	157700	26
447	20231123	112000	2217808300	157800	157800	157900	157700	38
448	20231123	111900	2211813900	157800	157800	157800	157800	23
449	20231123	111800	2208184500	157800	158000	158000	157800	15
450	20231123	111700	2205815500	158000	157800	158000	157700	58
451	20231123	111600	2196664600	157800	158000	158000	157800	29
452	20231123	111500	2192085300	158000	157800	158000	157800	44
453	20231123	111400	2185135000	157700	157900	157900	157700	62
454	20231123	111300	2175354000	157800	157800	157900	157700	78
455	20231123	111200	2163045900	158000	157900	158000	157800	78
456	20231123	111100	2150729800	157900	157900	158000	157900	73
457	20231123	111000	2139201900	158000	158000	158000	157900	123
458	20231123	110900	2119769800	158100	158100	158200	158000	63
459	20231123	110800	2109811400	158100	158100	158100	158000	29
460	20231123	110700	2105226900	158000	158000	158100	158000	34
461	20231123	110600	2099854300	158100	158000	158100	157900	83
462	20231123	110500	2086735900	158000	158100	158100	158000	18
463	20231123	110400	2083890800	158100	158300	158300	158100	39
464	20231123	110300	2077721800	158200	158200	158300	158200	45
465	20231123	110200	2070600000	158200	158500	158500	158200	51
466	20231123	110100	2062521100	158500	159000	159000	158500	22
467	20231123	110000	2059032800	158500	158400	159300	158400	55
468	20231123	105900	2050309600	158400	158300	158400	158300	27
469	20231123	105800	2046034300	158300	158300	158600	158200	53
470	20231123	105700	2037639300	158500	158800	158800	158500	137
471	20231123	105600	2015909000	158800	158800	158800	158700	21
472	20231123	105500	2012574400	158800	158800	158900	158700	43
473	20231123	105400	2005747200	158800	158800	159000	158800	34
474	20231123	105300	2000346000	158800	158800	158800	158700	79
475	20231123	105200	1987803900	158700	158700	159300	158700	68
476	20231123	105100	1976994500	158600	158300	158800	158000	675
477	20231123	105000	1869931300	157700	158100	158300	157700	75
478	20231123	104900	1858074700	158000	157800	158000	157700	99
479	20231123	104800	1842441700	157800	157800	157900	157800	39
480	20231123	104700	1836285600	157800	157800	157900	157800	20
481	20231123	104600	1833129400	157700	157700	157800	157700	59
482	20231123	104500	1823822800	157700	157700	157700	157600	45
483	20231123	104400	1816726600	157800	157800	157800	157700	38
484	20231123	104300	1810731800	157800	157700	157800	157700	34
485	20231123	104200	1805367900	157700	157700	157800	157700	54
486	20231123	104100	1796849600	157700	157800	157800	157700	32
487	20231123	104000	1791802900	157800	157800	157800	157700	44
488	20231123	103900	1784860200	157700	157700	157800	157700	54
489	20231123	103800	1776341600	157700	157700	157800	157700	15
490	20231123	103700	1773975900	157800	157900	158000	157700	69
491	20231123	103600	1763081500	157900	157900	158000	157900	41
492	20231123	103500	1756606200	157900	157900	158000	157900	20
493	20231123	103400	1753447900	158000	158000	158100	157900	29
494	20231123	103300	1748865900	158000	158200	158400	158000	61
495	20231123	103200	1739217600	158200	158100	158200	158100	26
496	20231123	103100	1735106000	158200	158200	158300	158100	148
497	20231123	103000	1711686200	158100	157500	158100	157500	350
498	20231123	102900	1656420300	157500	157600	157700	157500	43
499	20231123	102800	1649642800	157600	157600	157600	157500	60
500	20231123	102700	1640188000	157500	157500	157500	157500	12
501	20231123	102600	1638298000	157500	157600	157600	157500	26
502	20231123	102500	1634201800	157400	157500	157600	157400	81
503	20231123	102400	1621446000	157600	157500	157600	157500	26
504	20231123	102300	1617350800	157500	157600	157600	157500	29
505	20231123	102200	1612782000	157500	157400	157500	157400	108
506	20231123	102100	1595774000	157400	157500	157500	157300	57
507	20231123	102000	1586802300	157500	157600	157700	157300	386
508	20231123	101900	1526020400	157600	157700	157700	157600	27
509	20231123	101800	1521764700	157600	157600	157700	157600	38
510	20231123	101700	1515775600	157600	157700	157800	157600	54
511	20231123	101600	1507259400	157800	157800	157900	157800	56
512	20231123	101500	1498422400	157800	157900	157900	157800	44
513	20231123	101400	1491478500	157900	157900	158000	157900	125
514	20231123	101300	1471740000	158000	158000	158000	157900	36
515	20231123	101200	1466052100	158000	158000	158100	158000	72
516	20231123	101100	1454674500	158000	157800	158000	157800	34
517	20231123	101000	1449306300	157900	157900	157900	157800	47
518	20231123	100900	1441885600	158000	158100	158100	157900	41
519	20231123	100800	1435406200	158000	157800	158100	157800	135
520	20231123	100700	1414085700	157800	157800	157900	157700	30
521	20231123	100600	1409351700	157700	157400	157800	157300	136
522	20231123	100500	1387911100	157400	157500	157500	157300	41
523	20231123	100400	1381458300	157500	157700	157700	157500	36
524	20231123	100300	1375786700	157400	157700	157800	157200	458
525	20231123	100200	1303630000	157700	157700	157800	157700	61
526	20231123	100100	1294010200	157700	157700	157800	157700	36
527	20231123	100000	1288331300	157800	158000	158100	157800	108
528	20231123	095900	1271272400	158000	158000	158100	158000	27
529	20231123	095800	1267005900	158100	157900	158100	157800	121
530	20231123	095700	1247894600	157800	157800	157900	157700	59
531	20231123	095600	1238585200	157700	157800	158000	157600	262
532	20231123	095500	1197250900	157800	158300	158400	157300	1140
533	20231123	095400	1017352300	158200	158400	158500	158200	81
534	20231123	095300	1004523200	158400	158500	158700	158400	56
535	20231123	095200	995645200	158700	158800	158900	158400	191
536	20231123	095100	965348900	158800	159100	159100	158800	66
537	20231123	095000	954858400	159000	158900	159000	158900	28
538	20231123	094900	950407100	158900	159300	159300	158900	55
539	20231123	094800	941660400	159400	159100	159800	159100	54
540	20231123	094700	933064400	159100	158900	159100	158900	43
541	20231123	094600	926226400	158900	159100	159100	158900	7
542	20231123	094500	925113800	159200	158600	159200	158600	105
543	20231123	094400	908431300	158700	158400	158700	158400	92
544	20231123	094300	893845000	158300	158600	158600	158200	732
545	20231123	094200	777925800	158600	158500	158700	158500	65
546	20231123	094100	767619400	158600	158500	158700	158500	74
547	20231123	094000	755885300	158500	158700	158700	158500	132
548	20231123	093900	734953600	158700	158900	158900	158700	61
549	20231123	093800	725272400	158700	158700	158800	158600	73
550	20231123	093700	713687400	158600	158700	158700	158600	76
551	20231123	093600	701631900	158600	159200	159200	158600	695
552	20231123	093500	591196900	159200	159600	159600	159200	95
553	20231123	093400	576052100	159600	159600	159700	159600	32
554	20231123	093300	570944500	159700	159400	159700	159200	72
555	20231123	093200	559470700	160100	159400	161600	159300	83
556	20231123	093100	546227000	162000	158800	162000	158800	291
557	20231123	093000	499560300	158800	159000	159100	158800	200
558	20231123	092900	467775500	159000	159100	159100	158800	152
559	20231123	092800	443603700	159100	159200	159300	159100	56
560	20231123	092700	434689000	159200	159800	159900	159200	180
561	20231123	092600	405976600	159800	160100	160200	159800	599
562	20231123	092500	310148100	160100	160200	160300	160100	72
563	20231123	092400	298611600	160200	160300	160400	160200	42
564	20231123	092300	291881900	160300	160500	160600	160300	70
565	20231123	092200	280648900	160500	160300	160600	160300	70
566	20231123	092100	269414400	160300	160500	160500	160300	49
567	20231123	092000	261552900	160600	160500	160600	160400	62
568	20231123	091900	251601700	160900	160200	160900	160200	72
569	20231123	091800	240049300	160200	160300	160300	160200	62
570	20231123	091700	230111100	160300	160300	160300	160200	56
571	20231123	091600	221135900	160300	160600	160600	160300	168
572	20231123	091500	194195200	160600	160600	160700	160300	76
573	20231123	091400	182000800	160600	160500	160700	160500	23
574	20231123	091300	178307500	160500	160700	160800	160500	72
575	20231123	091200	166733100	160500	160800	160800	160300	277
576	20231123	091100	122247100	160800	160900	160900	160800	24
577	20231123	091000	118385800	161000	161200	161200	161000	124
578	20231123	090900	98405800	161300	161600	161600	161300	66
579	20231123	090800	87754900	161700	161900	162000	161700	88
580	20231123	090700	73513800	161900	161800	161900	161800	9
581	20231123	090600	72056900	162000	162300	162300	161900	95
582	20231123	090500	56668600	162000	162000	162000	162000	1
583	20231123	090400	56506600	161900	161600	161900	161600	32
584	20231123	090300	51331400	161500	161300	161500	161300	11
585	20231123	090200	49555800	161300	161300	161400	161300	27
586	20231123	090100	45199500	161300	162200	162300	161300	184
587	20231123	090000	15399400	163300	162000	163300	162000	95