KissMeData/140860/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200600	3550716900	167200	167200	167200	167200	504
3	20231123	200500	3550716900	167200	167200	167200	167200	0
4	20231123	200400	3550716900	167200	167200	167200	167200	0
5	20231123	200300	3550716900	167200	167200	167200	167200	0
6	20231123	200200	3550716900	167200	167200	167200	167200	0
7	20231123	200100	3550716900	167200	167200	167200	167200	0
8	20231123	200000	3550716900	167200	167200	167200	167200	0
9	20231123	195900	3550716900	167200	167200	167200	167200	0
10	20231123	195800	3550716900	167200	167200	167200	167200	0
11	20231123	195700	3550716900	167200	167200	167200	167200	0
12	20231123	195600	3550716900	167200	167200	167200	167200	0
13	20231123	195500	3550716900	167200	167200	167200	167200	0
14	20231123	195400	3550716900	167200	167200	167200	167200	0
15	20231123	195300	3550716900	167200	167200	167200	167200	0
16	20231123	195200	3550716900	167200	167200	167200	167200	0
17	20231123	195100	3550716900	167200	167200	167200	167200	0
18	20231123	195000	3550716900	167200	167200	167200	167200	0
19	20231123	194900	3550716900	167200	167200	167200	167200	0
20	20231123	194800	3550716900	167200	167200	167200	167200	0
21	20231123	194700	3550716900	167200	167200	167200	167200	0
22	20231123	194600	3550716900	167200	167200	167200	167200	0
23	20231123	194500	3550716900	167200	167200	167200	167200	0
24	20231123	194400	3550716900	167200	167200	167200	167200	0
25	20231123	194300	3550716900	167200	167200	167200	167200	0
26	20231123	194200	3550716900	167200	167200	167200	167200	0
27	20231123	194100	3550716900	167200	167200	167200	167200	0
28	20231123	194000	3550716900	167200	167200	167200	167200	0
29	20231123	193900	3550716900	167200	167200	167200	167200	0
30	20231123	193800	3550716900	167200	167200	167200	167200	0
31	20231123	193700	3550716900	167200	167200	167200	167200	0
32	20231123	193600	3550716900	167200	167200	167200	167200	504
33	20231123	193500	3550716900	167200	167200	167200	167200	0
34	20231123	193400	3550716900	167200	167200	167200	167200	0
35	20231123	193300	3550716900	167200	167200	167200	167200	0
36	20231123	193200	3550716900	167200	167200	167200	167200	0
37	20231123	193100	3550716900	167200	167200	167200	167200	0
38	20231123	193000	3550716900	167200	167200	167200	167200	0
39	20231123	192900	3550716900	167200	167200	167200	167200	0
40	20231123	192800	3550716900	167200	167200	167200	167200	0
41	20231123	192700	3550716900	167200	167200	167200	167200	0
42	20231123	192600	3550716900	167200	167200	167200	167200	0
43	20231123	192500	3550716900	167200	167200	167200	167200	0
44	20231123	192400	3550716900	167200	167200	167200	167200	0
45	20231123	192300	3550716900	167200	167200	167200	167200	0
46	20231123	192200	3550716900	167200	167200	167200	167200	0
47	20231123	192100	3550716900	167200	167200	167200	167200	0
48	20231123	192000	3550716900	167200	167200	167200	167200	0
49	20231123	191900	3550716900	167200	167200	167200	167200	0
50	20231123	191800	3550716900	167200	167200	167200	167200	0
51	20231123	191700	3550716900	167200	167200	167200	167200	0
52	20231123	191600	3550716900	167200	167200	167200	167200	0
53	20231123	191500	3550716900	167200	167200	167200	167200	0
54	20231123	191400	3550716900	167200	167200	167200	167200	0
55	20231123	191300	3550716900	167200	167200	167200	167200	0
56	20231123	191200	3550716900	167200	167200	167200	167200	0
57	20231123	191100	3550716900	167200	167200	167200	167200	0
58	20231123	191000	3550716900	167200	167200	167200	167200	0
59	20231123	190900	3550716900	167200	167200	167200	167200	0
60	20231123	190800	3550716900	167200	167200	167200	167200	0
61	20231123	190700	3550716900	167200	167200	167200	167200	0
62	20231123	190600	3550716900	167200	167200	167200	167200	504
63	20231123	190500	3550716900	167200	167200	167200	167200	0
64	20231123	190400	3550716900	167200	167200	167200	167200	0
65	20231123	190300	3550716900	167200	167200	167200	167200	0
66	20231123	190200	3550716900	167200	167200	167200	167200	0
67	20231123	190100	3550716900	167200	167200	167200	167200	0
68	20231123	190000	3550716900	167200	167200	167200	167200	0
69	20231123	185900	3550716900	167200	167200	167200	167200	0
70	20231123	185800	3550716900	167200	167200	167200	167200	0
71	20231123	185700	3550716900	167200	167200	167200	167200	0
72	20231123	185600	3550716900	167200	167200	167200	167200	0
73	20231123	185500	3550716900	167200	167200	167200	167200	0
74	20231123	185400	3550716900	167200	167200	167200	167200	0
75	20231123	185300	3550716900	167200	167200	167200	167200	0
76	20231123	185200	3550716900	167200	167200	167200	167200	0
77	20231123	185100	3550716900	167200	167200	167200	167200	0
78	20231123	185000	3550716900	167200	167200	167200	167200	0
79	20231123	184900	3550716900	167200	167200	167200	167200	0
80	20231123	184800	3550716900	167200	167200	167200	167200	0
81	20231123	184700	3550716900	167200	167200	167200	167200	0
82	20231123	184600	3550716900	167200	167200	167200	167200	0
83	20231123	184500	3550716900	167200	167200	167200	167200	0
84	20231123	184400	3550716900	167200	167200	167200	167200	0
85	20231123	184300	3550716900	167200	167200	167200	167200	0
86	20231123	184200	3550716900	167200	167200	167200	167200	0
87	20231123	184100	3550716900	167200	167200	167200	167200	0
88	20231123	184000	3550716900	167200	167200	167200	167200	0
89	20231123	183900	3550716900	167200	167200	167200	167200	0
90	20231123	183800	3550716900	167200	167200	167200	167200	0
91	20231123	183700	3550716900	167200	167200	167200	167200	0
92	20231123	183600	3550716900	167200	167200	167200	167200	504
93	20231123	183500	3550716900	167200	167200	167200	167200	0
94	20231123	183400	3550716900	167200	167200	167200	167200	0
95	20231123	183300	3550716900	167200	167200	167200	167200	0
96	20231123	183200	3550716900	167200	167200	167200	167200	0
97	20231123	183100	3550716900	167200	167200	167200	167200	0
98	20231123	183000	3550716900	167200	167200	167200	167200	0
99	20231123	182900	3550716900	167200	167200	167200	167200	0
100	20231123	182800	3550716900	167200	167200	167200	167200	0
101	20231123	182700	3550716900	167200	167200	167200	167200	0
102	20231123	182600	3550716900	167200	167200	167200	167200	0
103	20231123	182500	3550716900	167200	167200	167200	167200	0
104	20231123	182400	3550716900	167200	167200	167200	167200	0
105	20231123	182300	3550716900	167200	167200	167200	167200	0
106	20231123	182200	3550716900	167200	167200	167200	167200	0
107	20231123	182100	3550716900	167200	167200	167200	167200	0
108	20231123	182000	3550716900	167200	167200	167200	167200	0
109	20231123	181900	3550716900	167200	167200	167200	167200	0
110	20231123	181800	3550716900	167200	167200	167200	167200	0
111	20231123	181700	3550716900	167200	167200	167200	167200	0
112	20231123	181600	3550716900	167200	167200	167200	167200	0
113	20231123	181500	3550716900	167200	167200	167200	167200	0
114	20231123	181400	3550716900	167200	167200	167200	167200	0
115	20231123	181300	3550716900	167200	167200	167200	167200	0
116	20231123	181200	3550716900	167200	167200	167200	167200	0
117	20231123	181100	3550716900	167200	167200	167200	167200	0
118	20231123	181000	3550716900	167200	167200	167200	167200	0
119	20231123	180900	3550716900	167200	167200	167200	167200	0
120	20231123	180800	3550716900	167200	167200	167200	167200	0
121	20231123	180700	3550716900	167200	167200	167200	167200	0
122	20231123	180600	3550716900	167200	167200	167200	167200	504
123	20231123	180500	3550716900	167200	167200	167200	167200	0
124	20231123	180400	3550716900	167200	167200	167200	167200	0
125	20231123	180300	3550716900	167200	167200	167200	167200	0
126	20231123	180200	3550716900	167200	167200	167200	167200	0
127	20231123	180100	3550716900	167200	167200	167200	167200	0
128	20231123	180000	3550716900	167200	167200	167200	167200	0
129	20231123	175900	3550716900	167200	167200	167200	167200	0
130	20231123	175800	3550716900	167200	167200	167200	167200	0
131	20231123	175700	3550716900	167200	167200	167200	167200	0
132	20231123	175600	3550716900	167200	167200	167200	167200	0
133	20231123	175500	3550716900	167200	167200	167200	167200	0
134	20231123	175400	3550716900	167200	167200	167200	167200	0
135	20231123	175300	3550716900	167200	167200	167200	167200	0
136	20231123	175200	3550716900	167200	167200	167200	167200	0
137	20231123	175100	3550716900	167200	167200	167200	167200	0
138	20231123	175000	3550716900	167200	167200	167200	167200	0
139	20231123	174900	3550716900	167200	167200	167200	167200	0
140	20231123	174800	3550716900	167200	167200	167200	167200	0
141	20231123	174700	3550716900	167200	167200	167200	167200	0
142	20231123	174600	3550716900	167200	167200	167200	167200	0
143	20231123	174500	3550716900	167200	167200	167200	167200	0
144	20231123	174400	3550716900	167200	167200	167200	167200	0
145	20231123	174300	3550716900	167200	167200	167200	167200	0
146	20231123	174200	3550716900	167200	167200	167200	167200	0
147	20231123	174100	3550716900	167200	167200	167200	167200	0
148	20231123	174000	3550716900	167200	167200	167200	167200	0
149	20231123	173900	3550716900	167200	167200	167200	167200	0
150	20231123	173800	3550716900	167200	167200	167200	167200	0
151	20231123	173700	3550716900	167200	167200	167200	167200	0
152	20231123	173600	3550716900	167200	167200	167200	167200	504
153	20231123	173500	3550716900	167200	167200	167200	167200	0
154	20231123	173400	3550716900	167200	167200	167200	167200	0
155	20231123	173300	3550716900	167200	167200	167200	167200	0
156	20231123	173200	3550716900	167200	167200	167200	167200	0
157	20231123	173100	3550716900	167200	167200	167200	167200	0
158	20231123	173000	3550716900	167200	167200	167200	167200	0
159	20231123	172900	3550716900	167200	167200	167200	167200	0
160	20231123	172800	3550716900	167200	167200	167200	167200	0
161	20231123	172700	3550716900	167200	167200	167200	167200	0
162	20231123	172600	3550716900	167200	167200	167200	167200	0
163	20231123	172500	3550716900	167200	167200	167200	167200	0
164	20231123	172400	3550716900	167200	167200	167200	167200	0
165	20231123	172300	3550716900	167200	167200	167200	167200	0
166	20231123	172200	3550716900	167200	167200	167200	167200	0
167	20231123	172100	3550716900	167200	167200	167200	167200	0
168	20231123	172000	3550716900	167200	167200	167200	167200	0
169	20231123	171900	3550716900	167200	167200	167200	167200	0
170	20231123	171800	3550716900	167200	167200	167200	167200	0
171	20231123	171700	3550716900	167200	167200	167200	167200	0
172	20231123	171600	3550716900	167200	167200	167200	167200	0
173	20231123	171500	3550716900	167200	167200	167200	167200	0
174	20231123	171400	3550716900	167200	167200	167200	167200	0
175	20231123	171300	3550716900	167200	167200	167200	167200	0
176	20231123	171200	3550716900	167200	167200	167200	167200	0
177	20231123	171100	3550716900	167200	167200	167200	167200	0
178	20231123	171000	3550716900	167200	167200	167200	167200	0
179	20231123	170900	3550716900	167200	167200	167200	167200	0
180	20231123	170800	3550716900	167200	167200	167200	167200	0
181	20231123	170700	3550716900	167200	167200	167200	167200	0
182	20231123	170600	3550716900	167200	167200	167200	167200	504
183	20231123	170500	3550716900	167200	167200	167200	167200	0
184	20231123	170400	3550716900	167200	167200	167200	167200	0
185	20231123	170300	3550716900	167200	167200	167200	167200	0
186	20231123	170200	3550716900	167200	167200	167200	167200	0
187	20231123	170100	3550716900	167200	167200	167200	167200	0
188	20231123	170000	3550716900	167200	167200	167200	167200	0
189	20231123	165900	3550716900	167200	167200	167200	167200	0
190	20231123	165800	3550716900	167200	167200	167200	167200	0
191	20231123	165700	3550716900	167200	167200	167200	167200	0
192	20231123	165600	3550716900	167200	167200	167200	167200	0
193	20231123	165500	3550716900	167200	167200	167200	167200	0
194	20231123	165400	3550716900	167200	167200	167200	167200	0
195	20231123	165300	3550716900	167200	167200	167200	167200	0
196	20231123	165200	3550716900	167200	167200	167200	167200	0
197	20231123	165100	3550716900	167200	167200	167200	167200	0
198	20231123	165000	3550716900	167200	167200	167200	167200	0
199	20231123	164900	3550716900	167200	167200	167200	167200	0
200	20231123	164800	3550716900	167200	167200	167200	167200	0
201	20231123	164700	3550716900	167200	167200	167200	167200	0
202	20231123	164600	3550716900	167200	167200	167200	167200	0
203	20231123	164500	3550716900	167200	167200	167200	167200	0
204	20231123	164400	3550716900	167200	167200	167200	167200	0
205	20231123	164300	3550716900	167200	167200	167200	167200	0
206	20231123	164200	3550716900	167200	167200	167200	167200	0
207	20231123	164100	3550716900	167200	167200	167200	167200	0
208	20231123	164000	3550716900	167200	167200	167200	167200	0
209	20231123	163900	3550716900	167200	167200	167200	167200	0
210	20231123	163800	3550716900	167200	167200	167200	167200	0
211	20231123	163700	3550716900	167200	167200	167200	167200	0
212	20231123	163600	3550716900	167200	167200	167200	167200	504
213	20231123	163500	3550716900	167200	167200	167200	167200	0
214	20231123	163400	3550716900	167200	167200	167200	167200	0
215	20231123	163300	3550716900	167200	167200	167200	167200	0
216	20231123	163200	3550716900	167200	167200	167200	167200	0
217	20231123	163100	3550716900	167200	167200	167200	167200	0
218	20231123	163000	3550716900	167200	167200	167200	167200	0
219	20231123	162900	3550716900	167200	167200	167200	167200	0
220	20231123	162800	3550716900	167200	167200	167200	167200	0
221	20231123	162700	3550716900	167200	167200	167200	167200	0
222	20231123	162600	3550716900	167200	167200	167200	167200	0
223	20231123	162500	3550716900	167200	167200	167200	167200	0
224	20231123	162400	3550716900	167200	167200	167200	167200	0
225	20231123	162300	3550716900	167200	167200	167200	167200	0
226	20231123	162200	3550716900	167200	167200	167200	167200	0
227	20231123	162100	3550716900	167200	167200	167200	167200	0
228	20231123	162000	3550716900	167200	167200	167200	167200	0
229	20231123	161900	3550716900	167200	167200	167200	167200	0
230	20231123	161800	3550716900	167200	167200	167200	167200	0
231	20231123	161700	3550716900	167200	167200	167200	167200	0
232	20231123	161600	3550716900	167200	167200	167200	167200	0
233	20231123	161500	3550716900	167200	167200	167200	167200	0
234	20231123	161400	3550716900	167200	167200	167200	167200	0
235	20231123	161300	3550716900	167200	167200	167200	167200	0
236	20231123	161200	3550716900	167200	167200	167200	167200	0
237	20231123	161100	3550716900	167200	167200	167200	167200	0
238	20231123	161000	3550716900	167200	167200	167200	167200	0
239	20231123	160900	3550716900	167200	167200	167200	167200	0
240	20231123	160800	3550716900	167200	167200	167200	167200	0
241	20231123	160700	3550716900	167200	167200	167200	167200	0
242	20231123	160600	3550716900	167200	167200	167200	167200	504
243	20231123	160500	3550716900	167200	167200	167200	167200	0
244	20231123	160400	3550716900	167200	167200	167200	167200	0
245	20231123	160300	3550716900	167200	167200	167200	167200	0
246	20231123	160200	3550716900	167200	167200	167200	167200	0
247	20231123	160100	3550716900	167200	167200	167200	167200	0
248	20231123	160000	3550716900	167200	167200	167200	167200	0
249	20231123	155900	3550716900	167200	167200	167200	167200	0
250	20231123	155800	3550716900	167200	167200	167200	167200	0
251	20231123	155700	3550716900	167200	167200	167200	167200	0
252	20231123	155600	3550716900	167200	167200	167200	167200	0
253	20231123	155500	3550716900	167200	167200	167200	167200	0
254	20231123	155400	3550716900	167200	167200	167200	167200	0
255	20231123	155300	3550716900	167200	167200	167200	167200	0
256	20231123	155200	3550716900	167200	167200	167200	167200	0
257	20231123	155100	3550716900	167200	167200	167200	167200	0
258	20231123	155000	3550716900	167200	167200	167200	167200	0
259	20231123	154900	3550716900	167200	167200	167200	167200	0
260	20231123	154800	3550716900	167200	167200	167200	167200	0
261	20231123	154700	3550716900	167200	167200	167200	167200	0
262	20231123	154600	3550716900	167200	167200	167200	167200	0
263	20231123	154500	3550716900	167200	167200	167200	167200	0
264	20231123	154400	3550716900	167200	167200	167200	167200	0
265	20231123	154300	3550716900	167200	167200	167200	167200	0
266	20231123	154200	3550716900	167200	167200	167200	167200	0
267	20231123	154100	3550716900	167200	167200	167200	167200	0
268	20231123	154000	3550716900	167200	167200	167200	167200	0
269	20231123	153900	3550716900	167200	167200	167200	167200	0
270	20231123	153800	3550716900	167200	167200	167200	167200	0
271	20231123	153700	3550716900	167200	167200	167200	167200	0
272	20231123	153600	3550716900	167200	167200	167200	167200	504
273	20231123	153500	3550716900	167200	167200	167200	167200	0
274	20231123	153400	3550716900	167200	167200	167200	167200	0
275	20231123	153300	3550716900	167200	167200	167200	167200	0
276	20231123	153200	3550716900	167200	167200	167200	167200	0
277	20231123	153100	3550716900	167200	167200	167200	167200	0
278	20231123	153000	3550716900	167200	167200	167200	167200	504
279	20231123	152900	3466448100	168000	168000	168000	168000	0
280	20231123	152800	3466448100	168000	168000	168000	168000	0
281	20231123	152700	3466448100	168000	168000	168000	168000	0
282	20231123	152600	3466448100	168000	168000	168000	168000	0
283	20231123	152500	3466448100	168000	168000	168000	168000	0
284	20231123	152400	3466448100	168000	168000	168000	168000	0
285	20231123	152300	3466448100	168000	168000	168000	168000	0
286	20231123	152200	3466448100	168000	168000	168000	168000	0
287	20231123	152100	3466448100	168000	168000	168000	168000	0
288	20231123	152000	3466448100	168000	168000	168000	168000	0
289	20231123	151900	3466448100	168000	168000	168100	167500	163
290	20231123	151800	3439054300	168100	168000	168100	167600	99
291	20231123	151700	3422422000	168000	167700	168000	167600	145
292	20231123	151600	3398093700	167600	167600	167600	167600	157
293	20231123	151500	3371780500	167500	167400	167700	167400	110
294	20231123	151400	3353352900	167500	167500	167700	167400	53
295	20231123	151300	3344479600	167400	167300	167400	167000	335
296	20231123	151200	3288459600	167300	167300	167400	167300	59
297	20231123	151100	3278588700	167300	167300	167500	167300	38
298	20231123	151000	3272228800	167300	167300	167400	167300	129
299	20231123	150900	3250646800	167300	167300	167400	167300	28
300	20231123	150800	3245962200	167400	167200	167400	167100	112
301	20231123	150700	3227229900	167200	167400	167500	167200	59
302	20231123	150600	3217354600	167700	167100	167800	167100	318
303	20231123	150500	3164125300	167100	167200	167200	167100	63
304	20231123	150400	3153597800	167100	167200	167200	167100	107
305	20231123	150300	3135712600	167200	167200	167300	167200	105
306	20231123	150200	3118156300	167200	167300	167300	167200	29
307	20231123	150100	3113306900	167200	167200	167300	167200	100
308	20231123	150000	3096583600	167200	167100	167500	167100	279
309	20231123	145900	3049939400	167200	167100	167200	167100	108
310	20231123	145800	3031892100	167100	167200	167200	167100	107
311	20231123	145700	3014012200	167200	167100	167200	167100	100
312	20231123	145600	2997302100	167100	167100	167200	167100	76
313	20231123	145500	2984602300	167100	167100	167200	167100	74
314	20231123	145400	2972236700	167100	167100	167200	167100	72
315	20231123	145300	2960205200	167100	167100	167200	167100	86
316	20231123	145200	2945833700	167100	167100	167100	167000	300
317	20231123	145100	2895718400	167000	167100	167200	167000	135
318	20231123	145000	2873161200	167200	167200	167200	167100	37
319	20231123	144900	2866976100	167200	167300	167500	167200	100
320	20231123	144800	2850242800	167200	167500	167800	167200	95
321	20231123	144700	2834328600	167400	167200	167700	167200	99
322	20231123	144600	2817761700	167300	167500	167600	167300	80
323	20231123	144500	2804367900	167600	167500	167600	167500	66
324	20231123	144400	2793311500	167600	167600	167700	167600	123
325	20231123	144300	2772696500	167700	167600	167700	167500	106
326	20231123	144200	2754932800	167600	167600	167700	167600	122
327	20231123	144100	2734485300	167600	167600	167700	167600	147
328	20231123	144000	2709846300	167700	167600	167800	167600	52
329	20231123	143900	2701126500	167600	167600	167700	167600	23
330	20231123	143800	2697271400	167700	167600	167700	167600	43
331	20231123	143700	2690063900	167700	167800	167800	167600	25
332	20231123	143600	2685871100	168000	167600	168300	167600	105
333	20231123	143500	2668236100	167600	167600	167700	167600	34
334	20231123	143400	2662537500	167600	167600	167700	167600	40
335	20231123	143300	2655833300	167600	167700	167700	167600	30
336	20231123	143200	2650805100	167600	167700	167700	167600	32
337	20231123	143100	2645441800	167700	167600	167700	167600	22
338	20231123	143000	2641754400	167600	167600	167700	167600	35
339	20231123	142900	2635888000	167600	167600	167800	167600	66
340	20231123	142800	2624822900	167600	167600	167700	167600	15
341	20231123	142700	2622308800	167600	167700	167700	167600	41
342	20231123	142600	2615435100	167600	167600	167700	167600	56
343	20231123	142500	2606049400	167600	167700	167700	167600	15
344	20231123	142400	2603535200	167800	167700	168300	167600	97
345	20231123	142300	2587247700	167600	167600	167700	167500	51
346	20231123	142200	2578700700	167600	167700	167700	167600	45
347	20231123	142100	2571158500	167600	167600	167700	167600	93
348	20231123	142000	2555571600	167600	167600	167700	167600	67
349	20231123	141900	2544342200	167600	167500	167600	167500	21
350	20231123	141800	2540824500	167500	167500	167600	167500	41
351	20231123	141700	2533956700	167500	167500	167600	167300	41
352	20231123	141600	2527089000	167500	167500	167600	167300	41
353	20231123	141500	2520222000	167500	167500	167600	167500	31
354	20231123	141400	2515029400	167600	167600	167600	167500	34
355	20231123	141300	2509332200	167600	167700	167800	167500	36
356	20231123	141200	2503297900	167800	167500	168200	167500	93
357	20231123	141100	2487701600	167500	167600	167600	167500	53
358	20231123	141000	2478821800	167500	167500	167600	167500	57
359	20231123	140900	2469274000	167500	167600	167600	167500	28
360	20231123	140800	2464583700	167500	167600	167600	167500	30
361	20231123	140700	2459558600	167500	167600	167600	167500	31
362	20231123	140600	2454365900	167500	167600	167600	167500	54
363	20231123	140500	2445320100	167500	167500	167600	167400	118
364	20231123	140400	2425558000	167500	167500	167500	167400	69
365	20231123	140300	2414004500	167500	167400	167500	167400	31
366	20231123	140200	2408814700	167400	167600	167600	167400	22
367	20231123	140100	2405131500	167500	167400	167500	167400	33
368	20231123	140000	2399605300	167500	167500	168200	167200	131
369	20231123	135900	2377643800	167400	167400	167500	167400	45
370	20231123	135800	2370110700	167400	167400	167500	167400	29
371	20231123	135700	2365255800	167400	167400	167500	167400	23
372	20231123	135600	2361405400	167400	167500	167500	167400	53
373	20231123	135500	2352532800	167400	167400	167400	167400	23
374	20231123	135400	2348682600	167500	167400	167500	167400	35
375	20231123	135300	2342823300	167400	167400	167500	167400	30
376	20231123	135200	2337800900	167400	167500	167600	167400	11
377	20231123	135100	2335958600	167600	167500	167600	167500	76
378	20231123	135000	2323222500	167500	167700	167700	167500	25
379	20231123	134900	2319034600	167600	167700	167700	167500	40
380	20231123	134800	2312331300	167900	167400	167900	167400	107
381	20231123	134700	2294408500	167400	167400	167500	167300	160
382	20231123	134600	2267628600	167400	167400	167500	167400	25
383	20231123	134500	2263443400	167400	167700	167700	167400	30
384	20231123	134400	2258418900	167700	167400	167700	167400	41
385	20231123	134300	2251551900	167400	167500	167500	167400	29
386	20231123	134200	2246696500	167400	167400	167400	167400	37
387	20231123	134100	2240502700	167500	167400	167500	167400	31
388	20231123	134000	2235312900	167400	167500	167500	167400	16
389	20231123	133900	2232634100	167400	167500	167500	167400	28
390	20231123	133800	2227945600	167500	167400	167500	167400	43
391	20231123	133700	2220746600	167400	167500	167500	167400	18
392	20231123	133600	2217733200	167400	167300	167900	167300	135
393	20231123	133500	2195120600	167300	167300	167300	167300	15
394	20231123	133400	2192611100	167300	167300	167300	167300	39
395	20231123	133300	2186086400	167300	167400	167400	167300	21
396	20231123	133200	2182573000	167300	167300	167400	167300	22
397	20231123	133100	2178892300	167300	167300	167300	167300	17
398	20231123	133000	2176048200	167300	167400	167400	167300	34
399	20231123	132900	2170359800	167300	167300	167400	167300	29
400	20231123	132800	2165507100	167400	167200	167400	167200	78
401	20231123	132700	2152462800	167100	167100	167200	167100	24
402	20231123	132600	2148452300	167100	167200	167200	167100	28
403	20231123	132500	2143773400	167200	167400	167400	167200	11
404	20231123	132400	2141932400	167800	167100	167800	167100	98
405	20231123	132300	2125525800	167000	167200	167200	167000	59
406	20231123	132200	2115663500	167300	167300	167300	167200	47
407	20231123	132100	2107803300	167300	167300	167300	167200	36
408	20231123	132000	2101782900	167200	167400	167400	167200	22
409	20231123	131900	2098101700	167400	167500	167500	167400	30
410	20231123	131800	2093079100	167600	167700	167700	167600	16
411	20231123	131700	2090396700	168200	167400	168200	167400	118
412	20231123	131600	2070597000	167400	167500	167500	167400	20
413	20231123	131500	2067248900	167400	167500	167700	167400	39
414	20231123	131400	2060718600	167500	167400	168200	167400	168
415	20231123	131300	2032561200	167400	167500	167500	167400	22
416	20231123	131200	2028877900	167500	167400	168100	167400	147
417	20231123	131100	2004245300	167400	167400	167400	167400	29
418	20231123	131000	1999390700	167400	167400	167400	167400	51
419	20231123	130900	1990853300	167500	167500	167500	167400	26
420	20231123	130800	1986499100	167600	167500	167600	167500	37
421	20231123	130700	1980300800	167500	167500	167500	167500	19
422	20231123	130600	1977118300	167500	167600	167600	167500	35
423	20231123	130500	1971255300	167600	167500	167600	167500	29
424	20231123	130400	1966397100	167500	167600	167600	167500	18
425	20231123	130300	1963381900	167500	167500	167600	167500	35
426	20231123	130200	1957519300	167500	167500	167600	167500	51
427	20231123	130100	1948976300	167500	167500	167600	167500	101
428	20231123	130000	1932058600	167500	167500	168100	167400	151
429	20231123	125900	1906747000	167500	167500	167600	167500	32
430	20231123	125800	1901386900	167500	167500	167500	167500	44
431	20231123	125700	1894016900	167500	167500	167500	167400	120
432	20231123	125600	1873917600	167600	167600	167600	167500	42
433	20231123	125500	1866881700	167500	167500	167600	167500	21
434	20231123	125400	1863363700	167500	167500	167600	167500	25
435	20231123	125300	1859175800	167600	167500	167600	167500	27
436	20231123	125200	1854651100	167500	167500	167700	167500	42
437	20231123	125100	1847615900	167600	167900	167900	167600	49
438	20231123	125000	1839391600	167900	167900	167900	167900	20
439	20231123	124900	1836033600	167900	168000	168000	167900	36
440	20231123	124800	1829988500	168100	167500	168400	167500	86
441	20231123	124700	1815538500	167500	167600	167600	167500	33
442	20231123	124600	1810010400	167500	167500	167500	167500	22
443	20231123	124500	1806325400	167600	167600	167700	167500	50
444	20231123	124400	1797947600	167500	167600	167600	167500	44
445	20231123	124300	1790577200	167500	167500	167500	167500	120
446	20231123	124200	1770477200	167500	167500	167600	167500	33
447	20231123	124100	1764949600	167700	167600	167800	167600	36
448	20231123	124000	1758911300	167500	167500	167600	167500	34
449	20231123	123900	1753215700	167500	167700	167700	167500	13
450	20231123	123800	1751037200	167600	167700	167800	167600	40
451	20231123	123700	1744329500	167800	167700	167800	167700	26
452	20231123	123600	1739968600	167700	167600	167700	167600	122
453	20231123	123500	1719516600	167500	167500	167600	167500	28
454	20231123	123400	1714826500	167500	167600	167600	167500	41
455	20231123	123300	1707956600	167500	167500	167500	167500	113
456	20231123	123200	1689029100	167500	167600	167600	167500	21
457	20231123	123100	1685511300	167500	167600	167700	167500	19
458	20231123	123000	1682326900	167600	167600	167600	167600	14
459	20231123	122900	1679980500	167600	167600	167600	167600	34
460	20231123	122800	1674282100	167700	167600	167700	167600	14
461	20231123	122700	1671935500	167600	167600	167700	167600	27
462	20231123	122600	1667409500	167700	167600	167700	167600	25
463	20231123	122500	1663218400	167600	167700	167800	167600	39
464	20231123	122400	1656679700	167700	167700	168400	167700	98
465	20231123	122300	1640209300	167800	167800	167800	167800	18
466	20231123	122200	1637188900	167800	167700	167800	167700	26
467	20231123	122100	1632826500	167700	167700	167800	167700	48
468	20231123	122000	1624776800	167700	167700	167700	167700	101
469	20231123	121900	1607839100	167700	167700	167800	167700	14
470	20231123	121800	1605490700	167700	167700	167800	167700	23
471	20231123	121700	1601633400	167700	167700	167700	167700	45
472	20231123	121600	1594086900	167700	167700	167700	167700	14
473	20231123	121500	1591739100	167700	167700	167800	167600	28
474	20231123	121400	1587043500	167700	167700	167700	167700	10
475	20231123	121300	1585366500	167700	167800	167800	167700	55
476	20231123	121200	1576142300	167800	167700	168400	167700	95
477	20231123	121100	1560189100	167700	167700	167800	167700	13
478	20231123	121000	1558008900	167700	167700	167700	167700	15
479	20231123	120900	1555493400	167800	167700	167800	167600	65
480	20231123	120800	1544593200	167700	167700	167800	167700	11
481	20231123	120700	1542748400	167700	167700	167700	167700	15
482	20231123	120600	1540232900	167700	167700	167700	167600	20
483	20231123	120500	1536879100	167700	167700	167800	167700	60
484	20231123	120400	1526817000	167800	167700	167800	167700	19
485	20231123	120300	1523630500	167800	167700	167800	167700	15
486	20231123	120200	1521114800	167700	167700	167700	167700	21
487	20231123	120100	1517593100	167700	167900	168000	167700	43
488	20231123	120000	1510379900	168200	167800	168500	167800	88
489	20231123	115900	1495576500	167700	167700	167700	167700	34
490	20231123	115800	1489874700	167700	167800	167800	167700	30
491	20231123	115700	1484843600	167700	167700	167700	167700	33
492	20231123	115600	1479309500	167700	167800	167800	167700	17
493	20231123	115500	1476458200	167900	167700	167900	167700	29
494	20231123	115400	1471593800	167800	167700	167800	167700	22
495	20231123	115300	1467904300	167700	167700	167700	167700	53
496	20231123	115200	1459016200	167700	167700	167700	167700	8
497	20231123	115100	1457674600	167700	167700	167800	167700	45
498	20231123	115000	1450128000	167700	167900	167900	167700	39
499	20231123	114900	1443584800	167900	168200	168200	167900	19
500	20231123	114800	1440393800	168000	167800	168600	167700	92
501	20231123	114700	1424922500	167700	167700	167800	167700	23
502	20231123	114600	1421065300	167700	167800	167800	167700	28
503	20231123	114500	1416369000	168000	168000	168000	168000	14
504	20231123	114400	1414017000	168000	167700	168000	167700	56
505	20231123	114300	1404620700	167700	167700	167800	167700	33
506	20231123	114200	1399086400	167700	167800	167800	167700	25
507	20231123	114100	1394893700	167700	167700	167800	167700	56
508	20231123	114000	1385502400	167700	167800	167800	167700	11
509	20231123	113900	1383656700	167800	167700	167800	167700	41
510	20231123	113800	1376779500	167700	167700	167800	167700	23
511	20231123	113700	1372921300	167800	167800	167900	167800	40
512	20231123	113600	1366207500	167900	167900	168600	167900	98
513	20231123	113500	1349730700	167800	167700	167900	167700	158
514	20231123	113400	1323229600	167800	168000	168000	167700	12
515	20231123	113300	1321215400	167900	167700	168200	167700	85
516	20231123	113200	1306936700	167700	167700	167700	167700	17
517	20231123	113100	1304085800	167700	167800	167800	167700	23
518	20231123	113000	1300228600	167700	167700	167700	167600	117
519	20231123	112900	1280608000	167800	167700	167800	167700	18
520	20231123	112800	1277589300	167700	167800	167800	167700	34
521	20231123	112700	1271886500	168000	167900	168000	167900	14
522	20231123	112600	1269535800	167900	168100	168100	167900	13
523	20231123	112500	1267351600	168100	168300	168300	168100	16
524	20231123	112400	1264661800	168300	167900	168600	167900	105
525	20231123	112300	1246987200	167900	167900	167900	167900	10
526	20231123	112200	1245308200	167900	168200	168200	167900	14
527	20231123	112100	1242956500	168000	167800	168300	167800	62
528	20231123	112000	1232539100	167800	167700	167800	167700	51
529	20231123	111900	1223984100	167700	167800	167800	167700	23
530	20231123	111800	1220126100	167800	167900	167900	167800	9
531	20231123	111700	1218615700	167900	168000	168000	167900	39
532	20231123	111600	1212067400	167900	167900	167900	167900	19
533	20231123	111500	1208877300	168100	168100	168100	168100	13
534	20231123	111400	1206692000	167900	168100	168100	167900	33
535	20231123	111300	1201145900	168100	168100	168100	168100	25
536	20231123	111200	1196943400	168500	167800	168500	167800	113
537	20231123	111100	1177931600	167900	167900	167900	167800	21
538	20231123	111000	1174407600	167800	168000	168000	167800	15
539	20231123	110900	1171888600	168000	168000	168000	168000	27
540	20231123	110800	1167352600	168000	167700	168000	167700	41
541	20231123	110700	1160473100	167800	167700	167800	167700	14
542	20231123	110600	1158125200	167700	167600	167700	167600	35
543	20231123	110500	1152257300	167600	168000	168000	167600	29
544	20231123	110400	1147392400	168000	168200	168200	168000	4
545	20231123	110300	1146720000	168000	167800	168000	167700	47
546	20231123	110200	1138832800	167800	167900	167900	167800	33
547	20231123	110100	1133294300	167800	168100	168100	167800	15
548	20231123	110000	1130775000	168100	167900	168600	167900	85
549	20231123	105900	1116467500	167800	167800	168100	167800	32
550	20231123	105800	1111094700	167900	167800	167900	167800	26
551	20231123	105700	1106731100	167800	167800	167900	167800	28
552	20231123	105600	1102032600	167800	168000	168000	167800	21
553	20231123	105500	1098505000	168000	168100	168100	168000	12
554	20231123	105400	1096488900	168000	168200	168200	168000	27
555	20231123	105300	1091949500	168200	168000	168300	168000	53
556	20231123	105200	1083038400	168000	167600	168000	167600	30
557	20231123	105100	1078002800	167700	167700	167700	167500	47
558	20231123	105000	1070124800	167600	167700	167700	167600	10
559	20231123	104900	1068448200	167700	167800	167800	167600	42
560	20231123	104800	1061407100	167700	167600	168500	167600	125
561	20231123	104700	1040392100	167600	167600	167800	167500	21
562	20231123	104600	1036871900	167500	167300	167500	167300	36
563	20231123	104500	1030846200	167300	167400	167400	167300	36
564	20231123	104400	1024820300	167500	167600	167600	167500	10
565	20231123	104300	1023144700	167500	167500	167600	167400	40
566	20231123	104200	1016445800	167500	167400	167600	167300	46
567	20231123	104100	1008742300	167400	167500	167500	167400	62
568	20231123	104000	998359400	167500	167900	167900	167500	23
569	20231123	103900	994501700	167900	167500	167900	167400	21
570	20231123	103800	990981500	167500	167700	167700	167500	27
571	20231123	103700	986458300	167800	168200	168200	167500	40
572	20231123	103600	979746800	168300	167700	168400	167500	100
573	20231123	103500	962947600	167700	167300	167700	167300	58
574	20231123	103400	953231500	167300	167500	167500	167300	15
575	20231123	103300	950720500	167600	167600	167700	167600	16
576	20231123	103200	948038700	167700	167500	168000	167500	76
577	20231123	103100	935303400	167300	167400	167400	167200	37
578	20231123	103000	929112400	167500	167500	167500	167400	7
579	20231123	102900	927940300	167400	167400	167400	167200	45
580	20231123	102800	920413000	167400	167700	167700	167400	62
581	20231123	102700	910025300	167700	167600	167700	167600	28
582	20231123	102600	905331300	167600	167600	167700	167600	25
583	20231123	102500	901140700	167700	167600	167700	167600	26
584	20231123	102400	896782900	167600	167600	168000	167500	91
585	20231123	102300	881509100	167500	167600	167600	167500	50
586	20231123	102200	873133400	167700	167500	167700	167500	43
587	20231123	102100	865924700	167500	167700	167700	167500	25
588	20231123	102000	861735600	167600	167700	167700	167600	30
589	20231123	101900	856706700	167600	167700	167700	167600	12
590	20231123	101800	854695200	167700	167600	167700	167600	21
591	20231123	101700	851175200	167600	167700	167800	167600	38
592	20231123	101600	844804200	167700	167700	167800	167700	20
593	20231123	101500	841450100	167800	167700	167900	167700	12
594	20231123	101400	839436900	167700	167800	167800	167700	37
595	20231123	101300	833230800	167900	168100	168200	167900	94
596	20231123	101200	817429400	168100	167800	168600	167800	85
597	20231123	101100	803124700	167800	167600	167800	167600	21
598	20231123	101000	799603300	167600	167500	167700	167400	28
599	20231123	100900	794910900	167600	167500	167600	167500	34
600	20231123	100800	789215200	167600	167600	167600	167500	29
601	20231123	100700	784355700	167600	167700	167800	167600	75
602	20231123	100600	771778900	167700	167700	167800	167700	26
603	20231123	100500	767417700	167700	167800	167900	167700	19
604	20231123	100400	764229000	167900	167700	168100	167700	31
605	20231123	100300	759024500	167900	167800	168000	167700	21
606	20231123	100200	755500100	167900	167700	168000	167700	16
607	20231123	100100	752815000	167800	168100	168100	167800	26
608	20231123	100000	748446600	168100	167600	168500	167600	116
609	20231123	095900	728954400	167700	167600	167700	167600	15
610	20231123	095800	726440300	167600	167600	167700	167600	14
611	20231123	095700	724093700	167600	167900	167900	167600	34
612	20231123	095600	718390700	168000	168100	168100	168000	45
613	20231123	095500	710830500	168000	168200	168200	168000	24
614	20231123	095400	706797600	168100	168200	168200	168100	57
615	20231123	095300	697211400	168300	168400	168400	168300	36
616	20231123	095200	691151100	168400	168400	168400	168400	13
617	20231123	095100	688961900	168400	168300	168400	168200	31
618	20231123	095000	683743300	168300	168200	168400	168200	10
619	20231123	094900	682059600	168200	168000	168200	168000	19
620	20231123	094800	678866000	168200	167500	168700	167500	104
621	20231123	094700	661354600	167500	167200	167500	167200	280
622	20231123	094600	614463200	167200	167400	167500	167200	86
623	20231123	094500	600071300	167400	167400	167400	167400	10
624	20231123	094400	598397300	167400	167400	167500	167400	30
625	20231123	094300	593375200	167400	167400	167400	167400	3
626	20231123	094200	592873000	167400	167400	167400	167400	7
627	20231123	094100	591701200	167400	167400	167400	167400	7
628	20231123	094000	590529400	167400	167100	167500	167100	81
629	20231123	093900	576981600	167100	167100	167100	167100	8
630	20231123	093800	575644800	167100	167100	167100	167100	10
631	20231123	093700	573973800	167100	167200	167200	167100	10
632	20231123	093600	572302700	167400	166800	167400	166800	194
633	20231123	093500	539931300	166800	166800	166900	166800	16
634	20231123	093400	537262400	166800	166800	166800	166800	228
635	20231123	093300	499232000	166800	166800	166800	166800	8
636	20231123	093200	497897600	166800	166800	166800	166800	22
637	20231123	093100	494228000	166900	167000	167000	166800	537
638	20231123	093000	404565800	167000	167100	167200	167000	21
639	20231123	092900	401056600	167100	167200	167200	167100	13
640	20231123	092800	398884100	167100	167000	167100	167000	38
641	20231123	092700	392535700	167000	167100	167100	167000	34
642	20231123	092600	386855100	167100	167200	167200	167100	27
643	20231123	092500	382342400	167200	167600	167600	167200	154
644	20231123	092400	356553100	167500	167600	168400	167500	151
645	20231123	092300	331209700	167600	167500	167600	167500	13
646	20231123	092200	329031600	167500	167400	167600	167400	32
647	20231123	092100	323671000	167400	167400	167400	167200	117
648	20231123	092000	304093400	167500	167200	167600	167200	52
649	20231123	091900	295393000	167200	167100	167300	167100	14
650	20231123	091800	293052100	167100	167000	167100	167000	23
651	20231123	091700	289209800	167200	167000	167200	167000	66
652	20231123	091600	278185900	167000	167100	167100	167000	31
653	20231123	091500	273008500	167100	167200	167300	167000	44
654	20231123	091400	265655900	167200	167300	167300	167100	147
655	20231123	091300	241087700	167300	167500	167500	167100	65
656	20231123	091200	230211400	167400	167100	168500	167100	115
657	20231123	091100	210940800	167100	167100	167100	167100	14
658	20231123	091000	208601400	167100	167200	167300	167100	39
659	20231123	090900	202080700	167200	167200	167300	167200	91
660	20231123	090800	186857700	167100	166800	167200	166800	87
661	20231123	090700	172327800	166800	166900	167100	166800	30
662	20231123	090600	167321400	166700	166700	166900	166700	128
663	20231123	090500	145976200	166700	166500	166900	166400	67
664	20231123	090400	134811100	166300	166400	166400	166200	176
665	20231123	090300	105544900	166300	166500	166500	166300	109
666	20231123	090200	87412700	166500	167000	167000	166500	117
667	20231123	090100	67907000	167000	168200	168300	167000	123
668	20231123	090000	47286100	168200	169200	169200	168200	280