KissMeData/005300/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184400	3316446700	157100	157100	157100	157100	398
3	20231124	184300	3316446700	157100	157100	157100	157100	0
4	20231124	184200	3316446700	157100	157100	157100	157100	0
5	20231124	184100	3316446700	157100	157100	157100	157100	0
6	20231124	184000	3316446700	157100	157100	157100	157100	0
7	20231124	183900	3316446700	157100	157100	157100	157100	0
8	20231124	183800	3316446700	157100	157100	157100	157100	0
9	20231124	183700	3316446700	157100	157100	157100	157100	0
10	20231124	183600	3316446700	157100	157100	157100	157100	0
11	20231124	183500	3316446700	157100	157100	157100	157100	0
12	20231124	183400	3316446700	157100	157100	157100	157100	0
13	20231124	183300	3316446700	157100	157100	157100	157100	0
14	20231124	183200	3316446700	157100	157100	157100	157100	0
15	20231124	183100	3316446700	157100	157100	157100	157100	0
16	20231124	183000	3316446700	157100	157100	157100	157100	0
17	20231124	182900	3316446700	157100	157100	157100	157100	0
18	20231124	182800	3316446700	157100	157100	157100	157100	0
19	20231124	182700	3316446700	157100	157100	157100	157100	0
20	20231124	182600	3316446700	157100	157100	157100	157100	0
21	20231124	182500	3316446700	157100	157100	157100	157100	0
22	20231124	182400	3316446700	157100	157100	157100	157100	0
23	20231124	182300	3316446700	157100	157100	157100	157100	0
24	20231124	182200	3316446700	157100	157100	157100	157100	0
25	20231124	182100	3316446700	157100	157100	157100	157100	0
26	20231124	182000	3316446700	157100	157100	157100	157100	0
27	20231124	181900	3316446700	157100	157100	157100	157100	0
28	20231124	181800	3316446700	157100	157100	157100	157100	0
29	20231124	181700	3316446700	157100	157100	157100	157100	0
30	20231124	181600	3316446700	157100	157100	157100	157100	0
31	20231124	181500	3316446700	157100	157100	157100	157100	0
32	20231124	181400	3316446700	157100	157100	157100	157100	398
33	20231124	181300	3316446700	157100	157100	157100	157100	0
34	20231124	181200	3316446700	157100	157100	157100	157100	0
35	20231124	181100	3316446700	157100	157100	157100	157100	0
36	20231124	181000	3316446700	157100	157100	157100	157100	0
37	20231124	180900	3316446700	157100	157100	157100	157100	0
38	20231124	180800	3316446700	157100	157100	157100	157100	0
39	20231124	180700	3316446700	157100	157100	157100	157100	0
40	20231124	180600	3316446700	157100	157100	157100	157100	0
41	20231124	180500	3316446700	157100	157100	157100	157100	0
42	20231124	180400	3316446700	157100	157100	157100	157100	0
43	20231124	180300	3316446700	157100	157100	157100	157100	0
44	20231124	180200	3316446700	157100	157100	157100	157100	0
45	20231124	180100	3316446700	157100	157100	157100	157100	0
46	20231124	180000	3316446700	157100	157100	157100	157100	0
47	20231124	175900	3316446700	157100	157100	157100	157100	0
48	20231124	175800	3316446700	157100	157100	157100	157100	0
49	20231124	175700	3316446700	157100	157100	157100	157100	0
50	20231124	175600	3316446700	157100	157100	157100	157100	0
51	20231124	175500	3316446700	157100	157100	157100	157100	0
52	20231124	175400	3316446700	157100	157100	157100	157100	0
53	20231124	175300	3316446700	157100	157100	157100	157100	0
54	20231124	175200	3316446700	157100	157100	157100	157100	0
55	20231124	175100	3316446700	157100	157100	157100	157100	0
56	20231124	175000	3316446700	157100	157100	157100	157100	0
57	20231124	174900	3316446700	157100	157100	157100	157100	0
58	20231124	174800	3316446700	157100	157100	157100	157100	0
59	20231124	174700	3316446700	157100	157100	157100	157100	0
60	20231124	174600	3316446700	157100	157100	157100	157100	0
61	20231124	174500	3316446700	157100	157100	157100	157100	0
62	20231124	174400	3316446700	157100	157100	157100	157100	398
63	20231124	174300	3316446700	157100	157100	157100	157100	0
64	20231124	174200	3316446700	157100	157100	157100	157100	0
65	20231124	174100	3316446700	157100	157100	157100	157100	0
66	20231124	174000	3316446700	157100	157100	157100	157100	0
67	20231124	173900	3316446700	157100	157100	157100	157100	0
68	20231124	173800	3316446700	157100	157100	157100	157100	0
69	20231124	173700	3316446700	157100	157100	157100	157100	0
70	20231124	173600	3316446700	157100	157100	157100	157100	0
71	20231124	173500	3316446700	157100	157100	157100	157100	0
72	20231124	173400	3316446700	157100	157100	157100	157100	0
73	20231124	173300	3316446700	157100	157100	157100	157100	0
74	20231124	173200	3316446700	157100	157100	157100	157100	0
75	20231124	173100	3316446700	157100	157100	157100	157100	0
76	20231124	173000	3316446700	157100	157100	157100	157100	0
77	20231124	172900	3316446700	157100	157100	157100	157100	0
78	20231124	172800	3316446700	157100	157100	157100	157100	0
79	20231124	172700	3316446700	157100	157100	157100	157100	0
80	20231124	172600	3316446700	157100	157100	157100	157100	0
81	20231124	172500	3316446700	157100	157100	157100	157100	0
82	20231124	172400	3316446700	157100	157100	157100	157100	0
83	20231124	172300	3316446700	157100	157100	157100	157100	0
84	20231124	172200	3316446700	157100	157100	157100	157100	0
85	20231124	172100	3316446700	157100	157100	157100	157100	0
86	20231124	172000	3316446700	157100	157100	157100	157100	0
87	20231124	171900	3316446700	157100	157100	157100	157100	0
88	20231124	171800	3316446700	157100	157100	157100	157100	0
89	20231124	171700	3316446700	157100	157100	157100	157100	0
90	20231124	171600	3316446700	157100	157100	157100	157100	0
91	20231124	171500	3316446700	157100	157100	157100	157100	0
92	20231124	171400	3316446700	157100	157100	157100	157100	398
93	20231124	171300	3316446700	157100	157100	157100	157100	0
94	20231124	171200	3316446700	157100	157100	157100	157100	0
95	20231124	171100	3316446700	157100	157100	157100	157100	0
96	20231124	171000	3316446700	157100	157100	157100	157100	0
97	20231124	170900	3316446700	157100	157100	157100	157100	0
98	20231124	170800	3316446700	157100	157100	157100	157100	0
99	20231124	170700	3316446700	157100	157100	157100	157100	0
100	20231124	170600	3316446700	157100	157100	157100	157100	0
101	20231124	170500	3316446700	157100	157100	157100	157100	0
102	20231124	170400	3316446700	157100	157100	157100	157100	0
103	20231124	170300	3316446700	157100	157100	157100	157100	0
104	20231124	170200	3316446700	157100	157100	157100	157100	0
105	20231124	170100	3316446700	157100	157100	157100	157100	0
106	20231124	170000	3316446700	157100	157100	157100	157100	0
107	20231124	165900	3316446700	157100	157100	157100	157100	0
108	20231124	165800	3316446700	157100	157100	157100	157100	0
109	20231124	165700	3316446700	157100	157100	157100	157100	0
110	20231124	165600	3316446700	157100	157100	157100	157100	0
111	20231124	165500	3316446700	157100	157100	157100	157100	0
112	20231124	165400	3316446700	157100	157100	157100	157100	0
113	20231124	165300	3316446700	157100	157100	157100	157100	0
114	20231124	165200	3316446700	157100	157100	157100	157100	0
115	20231124	165100	3316446700	157100	157100	157100	157100	0
116	20231124	165000	3316446700	157100	157100	157100	157100	0
117	20231124	164900	3316446700	157100	157100	157100	157100	0
118	20231124	164800	3316446700	157100	157100	157100	157100	0
119	20231124	164700	3316446700	157100	157100	157100	157100	0
120	20231124	164600	3316446700	157100	157100	157100	157100	0
121	20231124	164500	3316446700	157100	157100	157100	157100	0
122	20231124	164400	3316446700	157100	157100	157100	157100	398
123	20231124	164300	3316446700	157100	157100	157100	157100	0
124	20231124	164200	3316446700	157100	157100	157100	157100	0
125	20231124	164100	3316446700	157100	157100	157100	157100	0
126	20231124	164000	3316446700	157100	157100	157100	157100	0
127	20231124	163900	3316446700	157100	157100	157100	157100	0
128	20231124	163800	3316446700	157100	157100	157100	157100	0
129	20231124	163700	3316446700	157100	157100	157100	157100	0
130	20231124	163600	3316446700	157100	157100	157100	157100	0
131	20231124	163500	3316446700	157100	157100	157100	157100	0
132	20231124	163400	3316446700	157100	157100	157100	157100	0
133	20231124	163300	3316446700	157100	157100	157100	157100	0
134	20231124	163200	3316446700	157100	157100	157100	157100	0
135	20231124	163100	3316446700	157100	157100	157100	157100	0
136	20231124	163000	3316446700	157100	157100	157100	157100	0
137	20231124	162900	3316446700	157100	157100	157100	157100	0
138	20231124	162800	3316446700	157100	157100	157100	157100	0
139	20231124	162700	3316446700	157100	157100	157100	157100	0
140	20231124	162600	3316446700	157100	157100	157100	157100	0
141	20231124	162500	3316446700	157100	157100	157100	157100	0
142	20231124	162400	3316446700	157100	157100	157100	157100	0
143	20231124	162300	3316446700	157100	157100	157100	157100	0
144	20231124	162200	3316446700	157100	157100	157100	157100	0
145	20231124	162100	3316446700	157100	157100	157100	157100	0
146	20231124	162000	3316446700	157100	157100	157100	157100	0
147	20231124	161900	3316446700	157100	157100	157100	157100	0
148	20231124	161800	3316446700	157100	157100	157100	157100	0
149	20231124	161700	3316446700	157100	157100	157100	157100	0
150	20231124	161600	3316446700	157100	157100	157100	157100	0
151	20231124	161500	3316446700	157100	157100	157100	157100	0
152	20231124	161400	3316446700	157100	157100	157100	157100	398
153	20231124	161300	3316446700	157100	157100	157100	157100	0
154	20231124	161200	3316446700	157100	157100	157100	157100	0
155	20231124	161100	3316446700	157100	157100	157100	157100	0
156	20231124	161000	3316446700	157100	157100	157100	157100	0
157	20231124	160900	3316446700	157100	157100	157100	157100	0
158	20231124	160800	3316446700	157100	157100	157100	157100	0
159	20231124	160700	3316446700	157100	157100	157100	157100	0
160	20231124	160600	3316446700	157100	157100	157100	157100	0
161	20231124	160500	3316446700	157100	157100	157100	157100	0
162	20231124	160400	3316446700	157100	157100	157100	157100	0
163	20231124	160300	3316446700	157100	157100	157100	157100	0
164	20231124	160200	3316446700	157100	157100	157100	157100	0
165	20231124	160100	3316446700	157100	157100	157100	157100	0
166	20231124	160000	3316446700	157100	157100	157100	157100	0
167	20231124	155900	3316446700	157100	157100	157100	157100	0
168	20231124	155800	3316446700	157100	157100	157100	157100	0
169	20231124	155700	3316446700	157100	157100	157100	157100	0
170	20231124	155600	3316446700	157100	157100	157100	157100	0
171	20231124	155500	3316446700	157100	157100	157100	157100	0
172	20231124	155400	3316446700	157100	157100	157100	157100	0
173	20231124	155300	3316446700	157100	157100	157100	157100	0
174	20231124	155200	3316446700	157100	157100	157100	157100	0
175	20231124	155100	3316446700	157100	157100	157100	157100	0
176	20231124	155000	3316446700	157100	157100	157100	157100	0
177	20231124	154900	3316446700	157100	157100	157100	157100	0
178	20231124	154800	3316446700	157100	157100	157100	157100	0
179	20231124	154700	3316446700	157100	157100	157100	157100	0
180	20231124	154600	3316446700	157100	157100	157100	157100	0
181	20231124	154500	3316446700	157100	157100	157100	157100	0
182	20231124	154400	3316446700	157100	157100	157100	157100	398
183	20231124	154300	3316446700	157100	157100	157100	157100	0
184	20231124	154200	3316446700	157100	157100	157100	157100	0
185	20231124	154100	3316446700	157100	157100	157100	157100	0
186	20231124	154000	3316446700	157100	157100	157100	157100	0
187	20231124	153900	3316446700	157100	157100	157100	157100	0
188	20231124	153800	3316446700	157100	157100	157100	157100	0
189	20231124	153700	3316446700	157100	157100	157100	157100	0
190	20231124	153600	3316446700	157100	157100	157100	157100	0
191	20231124	153500	3316446700	157100	157100	157100	157100	0
192	20231124	153400	3316446700	157100	157100	157100	157100	0
193	20231124	153300	3316446700	157100	157100	157100	157100	0
194	20231124	153200	3316446700	157100	157100	157100	157100	0
195	20231124	153100	3316446700	157100	157100	157100	157100	0
196	20231124	153000	3316446700	157100	157100	157100	157100	398
197	20231124	152900	3253920900	156800	156800	156800	156800	0
198	20231124	152800	3253920900	156800	156800	156800	156800	0
199	20231124	152700	3253920900	156800	156800	156800	156800	0
200	20231124	152600	3253920900	156800	156800	156800	156800	0
201	20231124	152500	3253920900	156800	156800	156800	156800	0
202	20231124	152400	3253920900	156800	156800	156800	156800	0
203	20231124	152300	3253920900	156800	156800	156800	156800	0
204	20231124	152200	3253920900	156800	156800	156800	156800	0
205	20231124	152100	3253920900	156800	156800	156800	156800	0
206	20231124	152000	3253920900	156800	156800	156800	156800	0
207	20231124	151900	3253920900	156800	156800	156800	156700	82
208	20231124	151800	3241063400	156800	157000	157000	156800	51
209	20231124	151700	3233062100	157000	157100	157100	156700	62
210	20231124	151600	3223337700	157100	156900	157100	156800	62
211	20231124	151500	3213606800	157100	157100	157100	156900	26
212	20231124	151400	3209523200	157100	157100	157100	156700	16
213	20231124	151300	3207010400	157100	157000	157100	156700	84
214	20231124	151200	3193826700	156900	157000	157100	156900	76
215	20231124	151100	3181896800	157100	156900	157100	156900	16
216	20231124	151000	3179385400	157000	156900	157000	156800	58
217	20231124	150900	3170284200	156800	156900	156900	156800	29
218	20231124	150800	3165735000	156900	157000	157000	156800	20
219	20231124	150700	3162596700	157000	157000	157000	156900	28
220	20231124	150600	3158200800	156800	156900	157000	156800	50
221	20231124	150500	3150356000	156900	157000	157000	156900	35
222	20231124	150400	3144863500	157000	157000	157000	156800	45
223	20231124	150300	3137800000	157000	157000	157000	156800	46
224	20231124	150200	3130584600	157000	156900	157000	156700	33
225	20231124	150100	3125408500	156800	157000	157100	156800	149
226	20231124	150000	3102035100	157100	156900	157100	156900	48
227	20231124	145900	3094498800	156900	156900	157000	156800	53
228	20231124	145800	3086181400	156900	156900	156900	156700	34
229	20231124	145700	3080847900	156600	156900	156900	156600	73
230	20231124	145600	3069398800	156900	157000	157000	156800	75
231	20231124	145500	3057631500	156900	156800	157000	156800	42
232	20231124	145400	3051041600	157000	156500	157000	156500	72
233	20231124	145300	3039748900	156600	156600	156600	156400	50
234	20231124	145200	3031920200	156600	156900	156900	156500	136
235	20231124	145100	3010614700	156800	157100	157100	156700	431
236	20231124	145000	2942995200	157300	157000	157300	157000	46
237	20231124	144900	2935769600	157300	157300	157300	157000	58
238	20231124	144800	2926653300	157000	157200	157300	157000	70
239	20231124	144700	2915650400	157200	157200	157200	157100	52
240	20231124	144600	2907476300	157100	157100	157200	157000	45
241	20231124	144500	2900405400	157100	157100	157100	157000	51
242	20231124	144400	2892394200	156900	157100	157100	156900	85
243	20231124	144300	2879045200	157100	156900	157100	156900	22
244	20231124	144200	2875590700	157000	157000	157200	156700	73
245	20231124	144100	2864131400	157100	157200	157200	157000	50
246	20231124	144000	2856277400	157200	157100	157200	157000	56
247	20231124	143900	2847478000	157100	157100	157200	157000	36
248	20231124	143800	2841821200	157200	157100	157200	157000	50
249	20231124	143700	2833964900	157000	157100	157200	157000	168
250	20231124	143600	2807574000	157000	157300	157300	157000	34
251	20231124	143500	2802232200	157300	157200	157300	157100	50
252	20231124	143400	2794371000	157300	157200	157300	157000	62
253	20231124	143300	2784628200	157100	157100	157300	157100	56
254	20231124	143200	2775824600	157300	157200	157300	157100	51
255	20231124	143100	2767808000	157200	157300	157400	157200	61
256	20231124	143000	2758215900	157300	157300	157500	157200	70
257	20231124	142900	2747203900	157400	157500	157500	157400	122
258	20231124	142800	2727998700	157700	157700	157800	157500	177
259	20231124	142700	2700095900	157800	157800	157800	157700	31
260	20231124	142600	2695204200	157800	157700	157800	157600	158
261	20231124	142500	2670289300	157700	157700	157800	157600	153
262	20231124	142400	2646162100	157700	157600	157800	157600	36
263	20231124	142300	2640485200	157600	157500	157600	157400	58
264	20231124	142200	2631349400	157500	157500	157500	157400	29
265	20231124	142100	2626782000	157500	157500	157500	157500	57
266	20231124	142000	2617804500	157400	157500	157500	157400	117
267	20231124	141900	2599386100	157500	157400	157500	157400	77
268	20231124	141800	2587260800	157400	157100	157500	157100	516
269	20231124	141700	2506116900	157100	156900	157100	156900	259
270	20231124	141600	2465453600	157000	157000	157000	157000	67
271	20231124	141500	2454934600	157000	156900	157000	156900	103
272	20231124	141400	2438770400	156900	156900	156900	156800	59
273	20231124	141300	2429513600	156900	156900	156900	156800	60
274	20231124	141200	2420100100	156900	156900	156900	156900	49
275	20231124	141100	2412412000	156900	156800	156900	156700	153
276	20231124	141000	2388422300	156800	156800	156800	156700	39
277	20231124	140900	2382307500	156800	156800	156800	156700	52
278	20231124	140800	2374154000	156800	156800	156800	156800	25
279	20231124	140700	2370234000	156800	156700	156800	156700	54
280	20231124	140600	2361767900	156700	156700	156800	156600	48
281	20231124	140500	2354246500	156700	156600	156700	156600	363
282	20231124	140400	2297392700	156600	156500	156600	156400	326
283	20231124	140300	2246373600	156500	156300	156500	156300	38
284	20231124	140200	2240429800	156400	156300	156400	156300	31
285	20231124	140100	2235584100	156300	156500	156500	156300	350
286	20231124	140000	2180874200	156500	156400	156500	156400	77
287	20231124	135900	2168826900	156400	156400	156400	156400	38
288	20231124	135800	2162883700	156400	156200	156400	156200	47
289	20231124	135700	2155536100	156200	156300	156300	156100	16
290	20231124	135600	2153035600	156400	156300	156400	156300	58
291	20231124	135500	2143966800	156400	156300	156400	156200	54
292	20231124	135400	2135523500	156300	156300	156400	156200	49
293	20231124	135300	2127862800	156400	156300	156400	156300	58
294	20231124	135200	2118795100	156200	156300	156300	156100	23
295	20231124	135100	2115200700	156300	156200	156300	156000	84
296	20231124	135000	2102075600	156300	156500	156500	156000	291
297	20231124	134900	2056578700	156400	156500	156500	156400	37
298	20231124	134800	2050789400	156500	156500	156500	156400	65
299	20231124	134700	2040617800	156500	156500	156500	156500	48
300	20231124	134600	2033105800	156500	156400	156500	156400	54
301	20231124	134500	2024655200	156400	156500	156500	156400	70
302	20231124	134400	2013703800	156500	156500	156500	156400	33
303	20231124	134300	2008539700	156500	156500	156500	156200	36
304	20231124	134200	2002910100	156400	156300	156500	156300	41
305	20231124	134100	1996496100	156400	156500	156500	156300	113
306	20231124	134000	1978815600	156500	156400	156500	156400	20
307	20231124	133900	1975687300	156400	156300	156400	156300	40
308	20231124	133800	1969431800	156200	156300	156400	156200	40
309	20231124	133700	1963178000	156400	156300	156500	156300	92
310	20231124	133600	1948791300	156300	156200	156300	156200	30
311	20231124	133500	1944102400	156200	156200	156500	156200	476
312	20231124	133400	1869698400	156100	156000	156100	156000	137
313	20231124	133300	1848322800	156000	156000	156000	155900	23
314	20231124	133200	1844735000	156000	156000	156000	155900	57
315	20231124	133100	1835843500	155900	155900	156000	155800	50
316	20231124	133000	1828049900	156000	155900	156000	155900	55
317	20231124	132900	1819470500	155900	155900	156000	155800	56
318	20231124	132800	1810739400	155900	155900	155900	155800	40
319	20231124	132700	1804503600	155900	155800	155900	155800	51
320	20231124	132600	1796552900	155900	155800	155900	155700	24
321	20231124	132500	1792813600	155900	155900	155900	155800	69
322	20231124	132400	1782062100	155900	155900	155900	155900	10
323	20231124	132300	1780503100	155900	155800	155900	155700	110
324	20231124	132200	1763366400	155800	155700	155800	155600	41
325	20231124	132100	1756982900	155700	155700	155700	155700	21
326	20231124	132000	1753713200	155700	155700	155800	155700	72
327	20231124	131900	1742500300	155700	155700	155700	155600	9
328	20231124	131800	1741099400	155700	155700	155700	155700	30
329	20231124	131700	1736428400	155700	155700	155700	155700	6
330	20231124	131600	1735494200	155700	155700	155700	155600	13
331	20231124	131500	1733470500	155800	155700	155800	155700	49
332	20231124	131400	1725840900	155700	155700	155700	155700	4
333	20231124	131300	1725218100	155700	155700	155700	155600	33
334	20231124	131200	1720080300	155700	155700	155700	155700	5
335	20231124	131100	1719301800	155700	155600	155700	155600	3
336	20231124	131000	1718834900	155700	155700	155700	155600	25
337	20231124	130900	1714942600	155800	155500	155800	155500	169
338	20231124	130800	1688660000	155500	155500	155500	155500	29
339	20231124	130700	1684150500	155500	155500	155500	155500	7
340	20231124	130600	1683062000	155400	155500	155500	155400	32
341	20231124	130500	1678086300	155500	155500	155500	155500	6
342	20231124	130400	1677153300	155400	155500	155500	155400	41
343	20231124	130300	1670777900	155500	155500	155500	155400	26
344	20231124	130200	1666735300	155500	155500	155500	155500	5
345	20231124	130100	1665957800	155500	155500	155500	155500	29
346	20231124	130000	1661448300	155400	155400	155500	155400	11
347	20231124	125900	1659738800	155500	155400	155500	155400	32
348	20231124	125800	1654763100	155500	155500	155500	155400	6
349	20231124	125700	1653830400	155400	155500	155500	155400	34
350	20231124	125600	1648544000	155300	155400	155500	155300	24
351	20231124	125500	1644813400	155400	155500	155500	155400	10
352	20231124	125400	1643259100	155500	155400	155500	155400	35
353	20231124	125300	1637817400	155400	155400	155500	155400	10
354	20231124	125200	1636263000	155500	155400	155500	155400	29
355	20231124	125100	1631753800	155500	155300	155500	155300	13
356	20231124	125000	1629733300	155300	155300	155500	155300	23
357	20231124	124900	1626158900	155400	155400	155400	155300	13
358	20231124	124800	1624139100	155400	155400	155400	155300	7
359	20231124	124700	1623051600	155300	155200	155400	155200	39
360	20231124	124600	1616992500	155100	155200	155200	155100	3
361	20231124	124500	1616527000	155300	155400	155400	155100	15
362	20231124	124400	1614198200	155300	155500	155500	155300	27
363	20231124	124300	1610003000	155100	155300	155500	155100	35
364	20231124	124200	1604565100	155200	155400	155500	155200	10
365	20231124	124100	1603011600	155400	155400	155500	155400	37
366	20231124	124000	1597261400	155400	155300	155500	155300	26
367	20231124	123900	1593220900	155200	155200	155200	155100	7
368	20231124	123800	1592134900	155100	155200	155200	155100	35
369	20231124	123700	1586703600	155100	155100	155200	155100	22
370	20231124	123600	1583289800	155100	155200	155200	155100	32
371	20231124	123500	1578323800	155200	155400	155400	155200	35
372	20231124	123400	1572888500	155300	155400	155400	155300	6
373	20231124	123300	1571956400	155500	155600	155600	155400	39
374	20231124	123200	1565892200	155300	155300	155300	155300	7
375	20231124	123100	1564805100	155400	155200	155600	155200	35
376	20231124	123000	1559365700	155300	155300	155300	155300	1
377	20231124	122900	1559210400	155300	155300	155400	155300	32
378	20231124	122800	1554240700	155200	155300	155500	155200	10
379	20231124	122700	1552687700	155200	155300	155300	155200	8
380	20231124	122600	1551445600	155200	154900	155200	154900	53
381	20231124	122500	1543227700	155000	155200	155500	154900	86
382	20231124	122400	1529890500	155200	155000	155200	155000	26
383	20231124	122300	1525858100	155100	155100	155100	155000	8
384	20231124	122200	1524617600	155100	155200	155200	155100	37
385	20231124	122100	1518878600	155100	155200	155300	155100	40
386	20231124	122000	1512672200	155300	155500	155500	155200	31
387	20231124	121900	1507857500	155400	155300	155500	155300	38
388	20231124	121800	1501952800	155400	155300	155800	155300	28
389	20231124	121700	1497596800	155500	155300	155500	155300	13
390	20231124	121600	1495577600	155300	155300	155300	155200	6
391	20231124	121500	1494646100	155300	155100	155300	155100	7
392	20231124	121400	1493559600	155200	155500	155500	155100	91
393	20231124	121300	1479433800	155400	155600	155600	155400	12
394	20231124	121200	1477566900	155700	155800	155800	155400	47
395	20231124	121100	1470250900	155400	155500	155600	155400	14
396	20231124	121000	1468074100	155600	155600	155800	155600	53
397	20231124	120900	1459823700	155700	155700	155700	155700	9
398	20231124	120800	1458422400	155800	155800	155900	155700	49
399	20231124	120700	1450788400	155800	155800	155800	155700	12
400	20231124	120600	1448919100	155800	155900	155900	155600	35
401	20231124	120500	1443464800	155800	155600	155800	155600	35
402	20231124	120400	1438012500	155800	155700	155800	155600	12
403	20231124	120300	1436144500	155800	155800	155800	155600	39
404	20231124	120200	1430068900	155800	155800	155900	155800	9
405	20231124	120100	1428666600	155900	155700	155900	155600	9
406	20231124	120000	1427264600	155600	155600	155900	155600	7
407	20231124	115900	1426174400	155600	155800	155900	155500	55
408	20231124	115800	1417607400	155900	155800	155900	155800	28
409	20231124	115700	1413244500	155800	155800	155800	155800	4
410	20231124	115600	1412621300	155800	155800	155800	155700	49
411	20231124	115500	1404987700	155800	155600	155800	155600	34
412	20231124	115400	1399694700	155700	155600	155700	155600	37
413	20231124	115300	1393937200	155500	155500	155500	155500	54
414	20231124	115200	1385540200	155500	155500	155500	155500	5
415	20231124	115100	1384762700	155500	155500	155600	155500	13
416	20231124	115000	1382740800	155500	155800	155800	155500	52
417	20231124	114900	1374646300	155800	155800	155800	155800	33
418	20231124	114800	1369504900	155800	155800	155800	155700	30
419	20231124	114700	1364831000	155800	155800	155800	155700	12
420	20231124	114600	1362961800	155800	155800	155800	155800	45
421	20231124	114500	1355950800	155800	155800	155800	155700	12
422	20231124	114400	1354081700	155800	155800	155800	155800	27
423	20231124	114300	1349875100	155700	155800	155800	155700	7
424	20231124	114200	1348784800	155700	155700	155800	155700	38
425	20231124	114100	1342864600	155800	155700	155800	155700	9
426	20231124	114000	1341462500	155800	155800	155800	155700	25
427	20231124	113900	1337567900	155800	155800	155800	155800	33
428	20231124	113800	1332426500	155800	155700	155800	155700	7
429	20231124	113700	1331336200	155700	155700	155800	155700	47
430	20231124	113600	1324015300	155800	155800	155800	155800	3
431	20231124	113500	1323547900	155800	155800	155900	155800	35
432	20231124	113400	1318094700	155800	155700	155800	155700	39
433	20231124	113300	1312020300	155700	155800	155800	155700	9
434	20231124	113200	1310618200	155800	155800	155900	155800	54
435	20231124	113100	1302204600	155800	155900	155900	155800	11
436	20231124	113000	1300490400	155800	155800	155900	155800	16
437	20231124	112900	1297997500	155800	155800	155800	155800	10
438	20231124	112800	1296439500	155800	155600	155800	155600	22
439	20231124	112700	1293015100	155700	155800	155800	155700	48
440	20231124	112600	1285539200	155800	155800	155900	155800	19
441	20231124	112500	1282578800	155900	155700	155900	155700	28
442	20231124	112400	1278217300	155800	155900	155900	155700	50
443	20231124	112300	1270429600	155900	155800	155900	155800	23
444	20231124	112200	1266846000	155800	155800	155800	155800	30
445	20231124	112100	1262172000	155800	155800	155900	155800	68
446	20231124	112000	1251573300	155900	155800	155900	155800	15
447	20231124	111900	1249235600	155800	155900	155900	155800	17
448	20231124	111800	1246586300	155900	155900	155900	155800	32
449	20231124	111700	1241597900	155900	155900	155900	155900	18
450	20231124	111600	1238791700	155900	155900	156000	155900	27
451	20231124	111500	1234582200	155800	155900	155900	155800	36
452	20231124	111400	1228971800	155900	155800	155900	155800	26
453	20231124	111300	1224920900	155800	155800	155800	155800	4
454	20231124	111200	1224297700	155700	155700	155900	155700	99
455	20231124	111100	1208872500	155800	155500	155800	155300	407
456	20231124	111000	1145557300	155400	155300	155400	155300	7
457	20231124	110900	1144469600	155400	155300	155400	155300	32
458	20231124	110800	1139497400	155300	155400	155400	155300	53
459	20231124	110700	1131262100	155400	155400	155400	155300	72
460	20231124	110600	1120074300	155300	155200	155300	155100	56
461	20231124	110500	1111379100	155200	155200	155300	155200	8
462	20231124	110400	1110137300	155200	155100	155200	155100	69
463	20231124	110300	1099432500	155200	155200	155200	155200	20
464	20231124	110200	1096328500	155200	155200	155200	155100	52
465	20231124	110100	1088258500	155100	155100	155200	155100	7
466	20231124	110000	1087172300	155200	155000	155200	155000	11
467	20231124	105900	1085465700	155000	155000	155000	155000	5
468	20231124	105800	1084690700	155100	155200	155200	155000	49
469	20231124	105700	1077094100	155100	155100	155100	155100	29
470	20231124	105600	1072596200	155100	155100	155100	155000	23
471	20231124	105500	1069029300	155100	155100	155100	155100	34
472	20231124	105400	1063755900	155100	155100	155100	155100	2
473	20231124	105300	1063445700	155100	155100	155200	155100	29
474	20231124	105200	1058947500	155000	155100	155100	155000	15
475	20231124	105100	1056621400	155100	155100	155100	155000	11
476	20231124	105000	1054915900	155100	155100	155100	155100	42
477	20231124	104900	1048401700	154900	155000	155100	154900	46
478	20231124	104800	1041271700	155000	155000	155000	155000	62
479	20231124	104700	1031661700	155000	155000	155000	155000	13
480	20231124	104600	1029646700	155000	155200	155200	155000	71
481	20231124	104500	1018633400	155200	155100	155200	155000	37
482	20231124	104400	1012891900	155000	154900	155000	154900	370
483	20231124	104300	955545300	154800	154500	154800	154500	100
484	20231124	104200	940075100	154600	154600	154600	154600	45
485	20231124	104100	933118100	154600	154400	154600	154400	94
486	20231124	104000	918595700	154400	154300	154400	154300	13
487	20231124	103900	916588800	154400	154500	154500	154400	67
488	20231124	103800	906239600	154400	154300	154400	154300	144
489	20231124	103700	884006400	154300	154300	154300	154300	4
490	20231124	103600	883389200	154300	154200	154300	154200	76
491	20231124	103500	871665900	154200	154100	154300	154100	276
492	20231124	103400	829128600	154100	154000	154100	154000	19
493	20231124	103300	826202500	153800	153900	154000	153800	16
494	20231124	103200	823739400	153900	153800	153900	153800	31
495	20231124	103100	818970100	153800	153800	153800	153800	14
496	20231124	103000	816816900	153800	154100	154100	153800	37
497	20231124	102900	811122600	154100	154000	154100	154000	96
498	20231124	102800	796338500	153900	153900	153900	153900	11
499	20231124	102700	794645600	153900	153800	153900	153800	30
500	20231124	102600	790028900	153900	153900	154100	153800	300
501	20231124	102500	743844200	153900	153500	153900	153500	558
502	20231124	102400	658117900	153500	153500	153500	153400	40
503	20231124	102300	651978400	153500	153500	153500	153500	21
504	20231124	102200	648754900	153500	153400	153500	153400	31
505	20231124	102100	643996900	153500	153500	153500	153500	27
506	20231124	102000	639852400	153300	153400	153500	153300	69
507	20231124	101900	629267300	153400	153400	153400	153300	38
508	20231124	101800	623438900	153400	153400	153400	153300	40
509	20231124	101700	617303000	153400	153400	153400	153300	28
510	20231124	101600	613008200	153400	153400	153400	153400	30
511	20231124	101500	608406200	153500	153400	153500	153400	9
512	20231124	101400	607024800	153400	153500	153500	153400	5
513	20231124	101300	606257600	153500	153400	153700	153400	221
514	20231124	101200	572303400	153400	153400	153400	153400	75
515	20231124	101100	560798400	153500	153500	153700	153500	23
516	20231124	101000	557264500	153400	153400	153400	153400	30
517	20231124	100900	552662500	153300	153300	153300	153300	0
518	20231124	100800	552662500	153300	153400	153400	153300	80
519	20231124	100700	540391000	153700	153300	153700	153300	49
520	20231124	100600	532878500	153800	153300	153800	153300	328
521	20231124	100500	482569000	153300	152700	153300	152700	141
522	20231124	100400	460980200	153000	152900	153000	152900	111
523	20231124	100300	444002300	152800	152800	152800	152800	50
524	20231124	100200	436362300	152800	152800	152800	152800	0
525	20231124	100100	436362300	152800	152700	152800	152600	70
526	20231124	100000	425667000	152700	152700	152700	152700	21
527	20231124	095900	422460300	152700	152700	152700	152700	57
528	20231124	095800	413756400	152600	152600	152600	152600	4
529	20231124	095700	413146000	152700	152700	152700	152700	20
530	20231124	095600	410092000	152600	152600	152700	152600	52
531	20231124	095500	402152700	152600	152700	152700	152600	19
532	20231124	095400	399251700	152700	152700	152700	152700	13
533	20231124	095300	397266600	152700	152700	152700	152700	0
534	20231124	095200	397266600	152700	152600	152700	152600	29
535	20231124	095100	392838700	152700	152600	152700	152600	26
536	20231124	095000	388870700	152600	152600	152600	152600	1
537	20231124	094900	388718100	152700	152800	152800	152700	121
538	20231124	094800	370236600	152900	152900	152900	152900	5
539	20231124	094700	369472100	152900	152900	152900	152900	21
540	20231124	094600	366261200	152900	152900	152900	152900	0
541	20231124	094500	366261200	152900	152900	152900	152800	35
542	20231124	094400	360910100	152800	152800	152800	152800	1
543	20231124	094300	360757300	152800	152900	152900	152800	39
544	20231124	094200	354798000	152900	152800	152900	152800	28
545	20231124	094100	350517200	152800	152800	152800	152800	1
546	20231124	094000	350364400	152900	152900	152900	152900	24
547	20231124	093900	346694800	152800	152900	152900	152800	8
548	20231124	093800	345471900	152800	152900	152900	152800	27
549	20231124	093700	341343800	152900	152900	152900	152900	20
550	20231124	093600	338285800	152900	152900	152900	152900	4
551	20231124	093500	337674200	152900	152900	152900	152900	1
552	20231124	093400	337521300	153000	153000	153000	153000	5
553	20231124	093300	336756300	153000	153000	153000	153000	8
554	20231124	093200	335532300	152700	153000	153100	152700	23
555	20231124	093100	332013700	153000	152700	153000	152700	97
556	20231124	093000	317192400	152700	152700	152700	152700	0
557	20231124	092900	317192400	152700	152700	152700	152600	42
558	20231124	092800	310779400	152700	152600	152700	152600	49
559	20231124	092700	303299600	152600	152700	152700	152600	10
560	20231124	092600	301772700	152700	152700	152700	152700	0
561	20231124	092500	301772700	152700	152900	152900	152700	242
562	20231124	092400	264794100	152900	152100	152900	152100	152
563	20231124	092300	241598500	152000	152000	152000	152000	0
564	20231124	092200	241598500	152000	152000	152000	152000	104
565	20231124	092100	225790500	151900	151900	151900	151900	0
566	20231124	092000	225790500	151900	152000	152600	151900	539
567	20231124	091900	143851100	151900	152000	152000	151900	15
568	20231124	091800	141572400	152000	151600	152000	151600	5
569	20231124	091700	140814000	151600	151600	151600	151600	14
570	20231124	091600	138691600	151600	151600	151600	151600	13
571	20231124	091500	136720800	151600	151600	151600	151600	23
572	20231124	091400	133234000	151600	151600	151600	151600	0
573	20231124	091300	133234000	151600	151600	151600	151600	5
574	20231124	091200	132476000	151600	151500	151600	151400	256
575	20231124	091100	93710600	151500	151600	151600	151500	8
576	20231124	091000	92498500	152000	151600	152000	151600	87
577	20231124	090900	79294300	151600	151500	151600	151500	82
578	20231124	090800	66866700	151600	151600	151600	151600	1
579	20231124	090700	66715100	151300	151300	151300	151300	2
580	20231124	090600	66412500	151300	151300	151300	151300	42
581	20231124	090500	60057900	151300	151300	151300	151300	0
582	20231124	090400	60057900	151300	151200	151300	151200	17
583	20231124	090300	57486500	151200	151100	151200	151100	4
584	20231124	090200	56882000	151000	151000	151000	151000	0
585	20231124	090100	56882000	151000	151000	151300	151000	146
586	20231124	090000	34833900	151000	152000	152000	151000	230