KissMeData/005300/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	184400	2326049900	157900	157900	157900	157900	793
3	20231110	184300	2326049900	157900	157900	157900	157900	0
4	20231110	184200	2326049900	157900	157900	157900	157900	0
5	20231110	184100	2326049900	157900	157900	157900	157900	0
6	20231110	184000	2326049900	157900	157900	157900	157900	0
7	20231110	183900	2326049900	157900	157900	157900	157900	0
8	20231110	183800	2326049900	157900	157900	157900	157900	0
9	20231110	183700	2326049900	157900	157900	157900	157900	0
10	20231110	183600	2326049900	157900	157900	157900	157900	0
11	20231110	183500	2326049900	157900	157900	157900	157900	0
12	20231110	183400	2326049900	157900	157900	157900	157900	0
13	20231110	183300	2326049900	157900	157900	157900	157900	0
14	20231110	183200	2326049900	157900	157900	157900	157900	0
15	20231110	183100	2326049900	157900	157900	157900	157900	0
16	20231110	183000	2326049900	157900	157900	157900	157900	0
17	20231110	182900	2326049900	157900	157900	157900	157900	0
18	20231110	182800	2326049900	157900	157900	157900	157900	0
19	20231110	182700	2326049900	157900	157900	157900	157900	0
20	20231110	182600	2326049900	157900	157900	157900	157900	0
21	20231110	182500	2326049900	157900	157900	157900	157900	0
22	20231110	182400	2326049900	157900	157900	157900	157900	0
23	20231110	182300	2326049900	157900	157900	157900	157900	0
24	20231110	182200	2326049900	157900	157900	157900	157900	0
25	20231110	182100	2326049900	157900	157900	157900	157900	0
26	20231110	182000	2326049900	157900	157900	157900	157900	0
27	20231110	181900	2326049900	157900	157900	157900	157900	0
28	20231110	181800	2326049900	157900	157900	157900	157900	0
29	20231110	181700	2326049900	157900	157900	157900	157900	0
30	20231110	181600	2326049900	157900	157900	157900	157900	0
31	20231110	181500	2326049900	157900	157900	157900	157900	0
32	20231110	181400	2326049900	157900	157900	157900	157900	793
33	20231110	181300	2326049900	157900	157900	157900	157900	0
34	20231110	181200	2326049900	157900	157900	157900	157900	0
35	20231110	181100	2326049900	157900	157900	157900	157900	0
36	20231110	181000	2326049900	157900	157900	157900	157900	0
37	20231110	180900	2326049900	157900	157900	157900	157900	0
38	20231110	180800	2326049900	157900	157900	157900	157900	0
39	20231110	180700	2326049900	157900	157900	157900	157900	0
40	20231110	180600	2326049900	157900	157900	157900	157900	0
41	20231110	180500	2326049900	157900	157900	157900	157900	0
42	20231110	180400	2326049900	157900	157900	157900	157900	0
43	20231110	180300	2326049900	157900	157900	157900	157900	0
44	20231110	180200	2326049900	157900	157900	157900	157900	0
45	20231110	180100	2326049900	157900	157900	157900	157900	0
46	20231110	180000	2326049900	157900	157900	157900	157900	0
47	20231110	175900	2326049900	157900	157900	157900	157900	0
48	20231110	175800	2326049900	157900	157900	157900	157900	0
49	20231110	175700	2326049900	157900	157900	157900	157900	0
50	20231110	175600	2326049900	157900	157900	157900	157900	0
51	20231110	175500	2326049900	157900	157900	157900	157900	0
52	20231110	175400	2326049900	157900	157900	157900	157900	0
53	20231110	175300	2326049900	157900	157900	157900	157900	0
54	20231110	175200	2326049900	157900	157900	157900	157900	0
55	20231110	175100	2326049900	157900	157900	157900	157900	0
56	20231110	175000	2326049900	157900	157900	157900	157900	0
57	20231110	174900	2326049900	157900	157900	157900	157900	0
58	20231110	174800	2326049900	157900	157900	157900	157900	0
59	20231110	174700	2326049900	157900	157900	157900	157900	0
60	20231110	174600	2326049900	157900	157900	157900	157900	0
61	20231110	174500	2326049900	157900	157900	157900	157900	0
62	20231110	174400	2326049900	157900	157900	157900	157900	793
63	20231110	174300	2326049900	157900	157900	157900	157900	0
64	20231110	174200	2326049900	157900	157900	157900	157900	0
65	20231110	174100	2326049900	157900	157900	157900	157900	0
66	20231110	174000	2326049900	157900	157900	157900	157900	0
67	20231110	173900	2326049900	157900	157900	157900	157900	0
68	20231110	173800	2326049900	157900	157900	157900	157900	0
69	20231110	173700	2326049900	157900	157900	157900	157900	0
70	20231110	173600	2326049900	157900	157900	157900	157900	0
71	20231110	173500	2326049900	157900	157900	157900	157900	0
72	20231110	173400	2326049900	157900	157900	157900	157900	0
73	20231110	173300	2326049900	157900	157900	157900	157900	0
74	20231110	173200	2326049900	157900	157900	157900	157900	0
75	20231110	173100	2326049900	157900	157900	157900	157900	0
76	20231110	173000	2326049900	157900	157900	157900	157900	0
77	20231110	172900	2326049900	157900	157900	157900	157900	0
78	20231110	172800	2326049900	157900	157900	157900	157900	0
79	20231110	172700	2326049900	157900	157900	157900	157900	0
80	20231110	172600	2326049900	157900	157900	157900	157900	0
81	20231110	172500	2326049900	157900	157900	157900	157900	0
82	20231110	172400	2326049900	157900	157900	157900	157900	0
83	20231110	172300	2326049900	157900	157900	157900	157900	0
84	20231110	172200	2326049900	157900	157900	157900	157900	0
85	20231110	172100	2326049900	157900	157900	157900	157900	0
86	20231110	172000	2326049900	157900	157900	157900	157900	0
87	20231110	171900	2326049900	157900	157900	157900	157900	0
88	20231110	171800	2326049900	157900	157900	157900	157900	0
89	20231110	171700	2326049900	157900	157900	157900	157900	0
90	20231110	171600	2326049900	157900	157900	157900	157900	0
91	20231110	171500	2326049900	157900	157900	157900	157900	0
92	20231110	171400	2326049900	157900	157900	157900	157900	793
93	20231110	171300	2326049900	157900	157900	157900	157900	0
94	20231110	171200	2326049900	157900	157900	157900	157900	0
95	20231110	171100	2326049900	157900	157900	157900	157900	0
96	20231110	171000	2326049900	157900	157900	157900	157900	0
97	20231110	170900	2326049900	157900	157900	157900	157900	0
98	20231110	170800	2326049900	157900	157900	157900	157900	0
99	20231110	170700	2326049900	157900	157900	157900	157900	0
100	20231110	170600	2326049900	157900	157900	157900	157900	0
101	20231110	170500	2326049900	157900	157900	157900	157900	0
102	20231110	170400	2326049900	157900	157900	157900	157900	0
103	20231110	170300	2326049900	157900	157900	157900	157900	0
104	20231110	170200	2326049900	157900	157900	157900	157900	0
105	20231110	170100	2326049900	157900	157900	157900	157900	0
106	20231110	170000	2326049900	157900	157900	157900	157900	0
107	20231110	165900	2326049900	157900	157900	157900	157900	0
108	20231110	165800	2326049900	157900	157900	157900	157900	0
109	20231110	165700	2326049900	157900	157900	157900	157900	0
110	20231110	165600	2326049900	157900	157900	157900	157900	0
111	20231110	165500	2326049900	157900	157900	157900	157900	0
112	20231110	165400	2326049900	157900	157900	157900	157900	0
113	20231110	165300	2326049900	157900	157900	157900	157900	0
114	20231110	165200	2326049900	157900	157900	157900	157900	0
115	20231110	165100	2326049900	157900	157900	157900	157900	0
116	20231110	165000	2326049900	157900	157900	157900	157900	0
117	20231110	164900	2326049900	157900	157900	157900	157900	0
118	20231110	164800	2326049900	157900	157900	157900	157900	0
119	20231110	164700	2326049900	157900	157900	157900	157900	0
120	20231110	164600	2326049900	157900	157900	157900	157900	0
121	20231110	164500	2326049900	157900	157900	157900	157900	0
122	20231110	164400	2326049900	157900	157900	157900	157900	793
123	20231110	164300	2326049900	157900	157900	157900	157900	0
124	20231110	164200	2326049900	157900	157900	157900	157900	0
125	20231110	164100	2326049900	157900	157900	157900	157900	0
126	20231110	164000	2326049900	157900	157900	157900	157900	0
127	20231110	163900	2326049900	157900	157900	157900	157900	0
128	20231110	163800	2326049900	157900	157900	157900	157900	0
129	20231110	163700	2326049900	157900	157900	157900	157900	0
130	20231110	163600	2326049900	157900	157900	157900	157900	0
131	20231110	163500	2326049900	157900	157900	157900	157900	0
132	20231110	163400	2326049900	157900	157900	157900	157900	0
133	20231110	163300	2326049900	157900	157900	157900	157900	0
134	20231110	163200	2326049900	157900	157900	157900	157900	0
135	20231110	163100	2326049900	157900	157900	157900	157900	0
136	20231110	163000	2326049900	157900	157900	157900	157900	0
137	20231110	162900	2326049900	157900	157900	157900	157900	0
138	20231110	162800	2326049900	157900	157900	157900	157900	0
139	20231110	162700	2326049900	157900	157900	157900	157900	0
140	20231110	162600	2326049900	157900	157900	157900	157900	0
141	20231110	162500	2326049900	157900	157900	157900	157900	0
142	20231110	162400	2326049900	157900	157900	157900	157900	0
143	20231110	162300	2326049900	157900	157900	157900	157900	0
144	20231110	162200	2326049900	157900	157900	157900	157900	0
145	20231110	162100	2326049900	157900	157900	157900	157900	0
146	20231110	162000	2326049900	157900	157900	157900	157900	0
147	20231110	161900	2326049900	157900	157900	157900	157900	0
148	20231110	161800	2326049900	157900	157900	157900	157900	0
149	20231110	161700	2326049900	157900	157900	157900	157900	0
150	20231110	161600	2326049900	157900	157900	157900	157900	0
151	20231110	161500	2326049900	157900	157900	157900	157900	0
152	20231110	161400	2326049900	157900	157900	157900	157900	793
153	20231110	161300	2326049900	157900	157900	157900	157900	0
154	20231110	161200	2326049900	157900	157900	157900	157900	0
155	20231110	161100	2326049900	157900	157900	157900	157900	0
156	20231110	161000	2326049900	157900	157900	157900	157900	0
157	20231110	160900	2326049900	157900	157900	157900	157900	0
158	20231110	160800	2326049900	157900	157900	157900	157900	0
159	20231110	160700	2326049900	157900	157900	157900	157900	0
160	20231110	160600	2326049900	157900	157900	157900	157900	0
161	20231110	160500	2326049900	157900	157900	157900	157900	0
162	20231110	160400	2326049900	157900	157900	157900	157900	0
163	20231110	160300	2326049900	157900	157900	157900	157900	0
164	20231110	160200	2326049900	157900	157900	157900	157900	0
165	20231110	160100	2326049900	157900	157900	157900	157900	0
166	20231110	160000	2326049900	157900	157900	157900	157900	0
167	20231110	155900	2326049900	157900	157900	157900	157900	0
168	20231110	155800	2326049900	157900	157900	157900	157900	0
169	20231110	155700	2326049900	157900	157900	157900	157900	0
170	20231110	155600	2326049900	157900	157900	157900	157900	0
171	20231110	155500	2326049900	157900	157900	157900	157900	0
172	20231110	155400	2326049900	157900	157900	157900	157900	0
173	20231110	155300	2326049900	157900	157900	157900	157900	0
174	20231110	155200	2326049900	157900	157900	157900	157900	0
175	20231110	155100	2326049900	157900	157900	157900	157900	0
176	20231110	155000	2326049900	157900	157900	157900	157900	0
177	20231110	154900	2326049900	157900	157900	157900	157900	0
178	20231110	154800	2326049900	157900	157900	157900	157900	0
179	20231110	154700	2326049900	157900	157900	157900	157900	0
180	20231110	154600	2326049900	157900	157900	157900	157900	0
181	20231110	154500	2326049900	157900	157900	157900	157900	0
182	20231110	154400	2326049900	157900	157900	157900	157900	793
183	20231110	154300	2326049900	157900	157900	157900	157900	0
184	20231110	154200	2326049900	157900	157900	157900	157900	0
185	20231110	154100	2326049900	157900	157900	157900	157900	0
186	20231110	154000	2326049900	157900	157900	157900	157900	0
187	20231110	153900	2326049900	157900	157900	157900	157900	0
188	20231110	153800	2326049900	157900	157900	157900	157900	0
189	20231110	153700	2326049900	157900	157900	157900	157900	0
190	20231110	153600	2326049900	157900	157900	157900	157900	0
191	20231110	153500	2326049900	157900	157900	157900	157900	0
192	20231110	153400	2326049900	157900	157900	157900	157900	0
193	20231110	153300	2326049900	157900	157900	157900	157900	0
194	20231110	153200	2326049900	157900	157900	157900	157900	0
195	20231110	153100	2326049900	157900	157900	157900	157900	0
196	20231110	153000	2326049900	157900	157900	157900	157900	793
197	20231110	152900	2200835200	157700	157700	157700	157700	0
198	20231110	152800	2200835200	157700	157700	157700	157700	0
199	20231110	152700	2200835200	157700	157700	157700	157700	0
200	20231110	152600	2200835200	157700	157700	157700	157700	0
201	20231110	152500	2200835200	157700	157700	157700	157700	0
202	20231110	152400	2200835200	157700	157700	157700	157700	0
203	20231110	152300	2200835200	157700	157700	157700	157700	0
204	20231110	152200	2200835200	157700	157700	157700	157700	0
205	20231110	152100	2200835200	157700	157700	157700	157700	0
206	20231110	152000	2200835200	157700	157700	157700	157700	0
207	20231110	151900	2200835200	157700	157200	157700	157100	45
208	20231110	151800	2193759300	157200	157600	157700	157200	38
209	20231110	151700	2187780300	157100	157700	157700	157100	27
210	20231110	151600	2183534000	157200	157700	157700	157200	24
211	20231110	151500	2179756200	157700	157200	157700	157200	12
212	20231110	151400	2177867800	157600	157700	157700	157600	10
213	20231110	151300	2176291700	157700	157600	157700	157200	27
214	20231110	151200	2172039600	157200	157600	157700	157200	34
215	20231110	151100	2166688800	157700	157100	157700	157100	9
216	20231110	151000	2165270400	157100	157100	157700	157100	40
217	20231110	150900	2158971600	157700	157100	157700	157100	24
218	20231110	150800	2155188000	157700	157700	157700	157700	7
219	20231110	150700	2154084100	157600	157500	157600	157500	37
220	20231110	150600	2148253900	157700	157100	157700	157100	66
221	20231110	150500	2137862500	157400	157400	157400	157400	6
222	20231110	150400	2136918100	157700	157700	157700	157700	6
223	20231110	150300	2135971900	157100	157700	157700	157100	13
224	20231110	150200	2133923000	157700	157700	157700	157400	8
225	20231110	150100	2132662900	157400	157400	157400	157400	9
226	20231110	150000	2131246300	157100	157500	157500	157100	20
227	20231110	145900	2128100300	157600	157400	157600	157100	40
228	20231110	145800	2121806200	157600	157500	157600	157400	19
229	20231110	145700	2118813300	157500	157600	157700	157400	22
230	20231110	145600	2115347100	157700	157600	157700	157400	49
231	20231110	145500	2107626300	157500	157400	157800	157400	35
232	20231110	145400	2102111700	157600	157500	157600	157400	35
233	20231110	145300	2096598900	157600	157500	157600	157400	48
234	20231110	145200	2089038900	157400	157500	157500	157400	26
235	20231110	145100	2084944400	157400	157300	157500	157300	30
236	20231110	145000	2080221600	157400	157400	157500	157400	37
237	20231110	144900	2074397200	157400	157400	157500	157300	65
238	20231110	144800	2064169600	157300	157400	157500	157300	35
239	20231110	144700	2058659300	157500	157400	157500	157200	20
240	20231110	144600	2055510800	157500	157200	157600	157100	83
241	20231110	144500	2042455600	157600	157000	157600	157000	36
242	20231110	144400	2036790400	157800	157800	157800	157100	180
243	20231110	144300	2008487200	157600	157600	157800	157500	129
244	20231110	144200	1988165000	157500	157600	157700	157500	17
245	20231110	144100	1985484500	157900	157800	158000	157500	48
246	20231110	144000	1977909000	158000	158000	158000	157600	38
247	20231110	143900	1971910500	157900	157800	158000	157800	17
248	20231110	143800	1969225400	157800	157900	158000	157600	44
249	20231110	143700	1962280500	157900	158000	158000	157600	31
250	20231110	143600	1957384700	157900	157900	158000	157900	29
251	20231110	143500	1952805300	157700	157900	158000	157700	35
252	20231110	143400	1947277700	158000	158000	158000	157900	33
253	20231110	143300	1942064100	158000	158000	158000	157900	32
254	20231110	143200	1937008500	158000	158000	158000	158000	28
255	20231110	143100	1932584500	158000	158000	158000	157700	27
256	20231110	143000	1928320500	157900	158000	158000	157700	28
257	20231110	142900	1923898600	158000	158000	158000	157900	20
258	20231110	142800	1920738700	158000	158000	158000	157900	26
259	20231110	142700	1916630900	157900	157900	158000	157900	37
260	20231110	142600	1910786000	157900	158000	158000	157800	26
261	20231110	142500	1906679700	158000	158000	158000	157800	25
262	20231110	142400	1902731000	158100	158100	158100	157700	42
263	20231110	142300	1896097300	158000	158000	158100	157700	44
264	20231110	142200	1889145800	158000	158100	158100	158000	34
265	20231110	142100	1883771200	158100	158000	158100	157900	32
266	20231110	142000	1878713300	158100	158100	158100	157900	49
267	20231110	141900	1870970100	157900	158100	158100	157700	89
268	20231110	141800	1856916200	158200	158000	158200	158000	17
269	20231110	141700	1854227200	158100	158100	158300	158100	27
270	20231110	141600	1849956100	158200	158200	158200	158000	27
271	20231110	141500	1845685600	158200	158200	158300	158100	30
272	20231110	141400	1840939200	158300	158200	158500	158200	30
273	20231110	141300	1836190500	158200	158300	158300	158200	37
274	20231110	141200	1830335700	158200	158300	158300	158100	18
275	20231110	141100	1827487100	158300	158100	158300	158100	8
276	20231110	141000	1826221200	158300	158200	158300	158100	31
277	20231110	140900	1821317400	158100	158200	158200	158100	32
278	20231110	140800	1816255400	158000	158200	158200	158000	12
279	20231110	140700	1814358400	158200	158100	158200	158000	50
280	20231110	140600	1806450000	158100	158100	158200	158000	49
281	20231110	140500	1798702100	158100	158100	158200	158100	31
282	20231110	140400	1793799600	158200	158100	158200	158100	30
283	20231110	140300	1789055300	158100	158000	158100	157900	20
284	20231110	140200	1785895100	157900	158000	158000	157800	31
285	20231110	140100	1780998200	157900	157900	158000	157800	21
286	20231110	140000	1777682000	157900	157900	157900	157800	15
287	20231110	135900	1775313800	157900	157800	157900	157800	30
288	20231110	135800	1770577100	157800	157900	157900	157800	17
289	20231110	135700	1767893200	157900	157800	157900	157700	15
290	20231110	135600	1765525200	157900	157800	157900	157500	33
291	20231110	135500	1760319000	157800	157500	157800	157500	26
292	20231110	135400	1756217200	157600	157500	157800	157400	17
293	20231110	135300	1753536300	157700	157600	157800	157400	252
294	20231110	135200	1713811300	157600	157600	157600	157500	33
295	20231110	135100	1708610700	157600	157600	157600	157500	21
296	20231110	135000	1705301500	157600	157600	157600	157400	22
297	20231110	134900	1701835500	157600	157600	157600	157500	34
298	20231110	134800	1696477700	157600	157400	157600	157400	27
299	20231110	134700	1692223700	157400	157500	157600	157400	10
300	20231110	134600	1690648400	157600	157500	157600	157400	65
301	20231110	134500	1680410400	157500	157400	157500	157400	26
302	20231110	134400	1676316000	157500	157600	157600	157400	23
303	20231110	134300	1672693000	157600	157600	157600	157500	26
304	20231110	134200	1668596100	157600	157600	157600	157400	26
305	20231110	134100	1664499800	157600	157400	157600	157300	24
306	20231110	134000	1660720800	157300	157300	157300	157300	3
307	20231110	133900	1660248900	157500	157500	157500	157300	23
308	20231110	133800	1656628600	157600	157200	157600	157200	31
309	20231110	133700	1651748800	157200	157400	157500	157200	26
310	20231110	133600	1647656800	157400	157300	157500	157200	26
311	20231110	133500	1643564900	157500	157500	157500	157400	25
312	20231110	133400	1639628000	157400	157400	157500	157300	15
313	20231110	133300	1637267400	157200	157400	157500	157200	21
314	20231110	133200	1633962000	157400	157400	157500	157400	17
315	20231110	133100	1631285300	157300	157400	157500	157300	17
316	20231110	133000	1628609700	157300	157400	157500	157300	13
317	20231110	132900	1626563200	157400	157400	157500	157300	13
318	20231110	132800	1624517200	157500	157200	157500	157200	16
319	20231110	132700	1621999200	157300	157500	157500	157000	16
320	20231110	132600	1619484900	157500	157400	157500	157000	18
321	20231110	132500	1616652500	157500	157500	157500	157400	22
322	20231110	132400	1613188000	157300	157400	157400	157300	22
323	20231110	132300	1609725500	157400	157500	157500	157400	24
324	20231110	132200	1605946500	157400	157500	157500	157000	18
325	20231110	132100	1603116600	157500	157400	157500	157000	55
326	20231110	132000	1594473100	157400	157100	157500	157100	14
327	20231110	131900	1592269400	157400	157200	157500	157100	34
328	20231110	131800	1586924800	157300	157500	157500	157300	30
329	20231110	131700	1582201200	157400	157500	157500	157400	10
330	20231110	131600	1580626400	157500	157400	157500	157400	14
331	20231110	131500	1578421800	157500	157500	157500	157400	19
332	20231110	131400	1575430100	157500	157400	157500	157300	33
333	20231110	131300	1570236500	157400	157200	157400	157200	6
334	20231110	131200	1569292400	157200	157300	157400	157200	12
335	20231110	131100	1567404500	157300	157100	157400	157100	13
336	20231110	131000	1565359900	157100	157300	157300	157100	15
337	20231110	130900	1563001700	157300	157300	157400	157300	12
338	20231110	130800	1561113600	157400	157300	157400	157300	13
339	20231110	130700	1559068500	157400	157100	157400	157100	8
340	20231110	130600	1557810500	157400	157100	157400	157000	146
341	20231110	130500	1534877700	157100	157200	157200	157100	12
342	20231110	130400	1532991800	157100	157400	157400	157100	23
343	20231110	130300	1529374900	157100	157200	157300	157100	12
344	20231110	130200	1527489000	157200	157200	157200	157100	24
345	20231110	130100	1523717200	157200	157200	157200	157100	13
346	20231110	130000	1521674200	157200	157100	157200	157100	42
347	20231110	125900	1515074300	157200	157100	157200	157100	10
348	20231110	125800	1513502400	157200	157200	157300	157100	18
349	20231110	125700	1510673800	157200	157100	157300	157100	19
350	20231110	125600	1507686200	157200	157100	157200	157100	9
351	20231110	125500	1506272200	157300	157300	157300	157100	27
352	20231110	125400	1502027100	157300	157500	157500	157300	8
353	20231110	125300	1500767400	157200	157300	157400	157100	17
354	20231110	125200	1498094600	157200	157100	157300	157100	12
355	20231110	125100	1496208800	157200	157100	157200	157100	15
356	20231110	125000	1493851300	157200	157100	157300	157100	27
357	20231110	124900	1489606100	157100	157200	157500	157100	20
358	20231110	124800	1486462000	157300	157400	157400	157300	54
359	20231110	124700	1477966600	157500	157500	157500	157400	20
360	20231110	124600	1474816900	157400	157300	157400	157300	10
361	20231110	124500	1473243500	157300	157500	157600	157300	15
362	20231110	124400	1470881200	157600	157500	157600	157500	20
363	20231110	124300	1467729500	157600	157500	157600	157500	11
364	20231110	124200	1465996100	157500	157600	157600	157500	11
365	20231110	124100	1464263300	157600	157400	157600	157400	15
366	20231110	124000	1461901500	157500	157400	157600	157400	27
367	20231110	123900	1457650500	157400	157500	157500	157300	9
368	20231110	123800	1456233900	157600	157500	157600	157500	14
369	20231110	123700	1454028200	157600	157600	157600	157500	15
370	20231110	123600	1451664600	157600	157600	157600	157400	16
371	20231110	123500	1449143800	157500	157600	157600	157500	18
372	20231110	123400	1446308000	157500	157600	157600	157500	14
373	20231110	123300	1444102200	157500	157500	157600	157500	8
374	20231110	123200	1442841800	157500	157400	157500	157300	18
375	20231110	123100	1440009100	157300	157200	157300	157200	5
376	20231110	123000	1439222900	157300	157300	157300	157300	20
377	20231110	122900	1436076900	157300	157400	157400	157200	26
378	20231110	122800	1431986800	157400	157300	157400	157300	20
379	20231110	122700	1428840300	157200	157600	157700	157200	35
380	20231110	122600	1423328900	157500	157700	157700	157500	6
381	20231110	122500	1422383300	157400	157400	157400	157400	6
382	20231110	122400	1421438900	157300	157300	157300	157200	15
383	20231110	122300	1419079900	157400	157600	157600	157400	14
384	20231110	122200	1416873900	157700	157400	157700	157400	159
385	20231110	122100	1391814900	157400	157500	157600	157400	57
386	20231110	122000	1382840200	157500	157600	157600	157500	18
387	20231110	121900	1380004600	157600	157600	157600	157500	16
388	20231110	121800	1377483400	157600	157500	157600	157500	22
389	20231110	121700	1374017300	157600	157500	157600	157500	32
390	20231110	121600	1368976400	157600	157500	157600	157500	12
391	20231110	121500	1367085900	157500	157400	157600	157400	14
392	20231110	121400	1364881200	157500	157500	157500	157400	16
393	20231110	121300	1362361700	157600	157500	157600	157400	41
394	20231110	121200	1355903800	157500	157500	157600	157400	40
395	20231110	121100	1349604200	157600	157500	157600	157500	11
396	20231110	121000	1347871000	157500	157600	157700	157500	13
397	20231110	120900	1345822400	157700	157600	157700	157500	26
398	20231110	120800	1341723800	157500	157600	157600	157500	3
399	20231110	120700	1341251100	157600	157600	157600	157500	20
400	20231110	120600	1338099900	157500	157600	157700	157500	24
401	20231110	120500	1334317400	157700	157600	157700	157600	16
402	20231110	120400	1331795600	157600	157600	157600	157500	10
403	20231110	120300	1330220200	157600	157600	157600	157500	12
404	20231110	120200	1328329300	157600	157600	157700	157500	26
405	20231110	120100	1324232000	157600	157500	157600	157500	7
406	20231110	120000	1323129400	157500	157400	157600	157400	18
407	20231110	115900	1320293800	157600	157400	157600	157400	27
408	20231110	115800	1316042700	157500	157400	157500	157300	19
409	20231110	115700	1313051300	157400	157700	157700	157400	16
410	20231110	115600	1310530600	157700	157400	157700	157400	87
411	20231110	115500	1296828500	157400	157400	157400	157300	25
412	20231110	115400	1292894600	157300	157300	157400	157300	25
413	20231110	115300	1288960900	157400	157300	157400	157300	9
414	20231110	115200	1287544500	157400	157400	157400	157300	8
415	20231110	115100	1286285500	157400	157300	157400	157300	26
416	20231110	115000	1282193700	157400	157500	157500	157400	15
417	20231110	114900	1279831900	157400	157400	157400	157400	4
418	20231110	114800	1279202300	157500	157400	157500	157300	27
419	20231110	114700	1274951600	157400	157300	157400	157300	17
420	20231110	114600	1272276600	157300	157200	157300	157200	34
421	20231110	114500	1266929200	157200	157200	157300	157200	17
422	20231110	114400	1264256300	157100	157100	157100	157000	18
423	20231110	114300	1261428900	157000	157100	157100	157000	24
424	20231110	114200	1257659800	157200	157300	157300	157200	17
425	20231110	114100	1254986800	157300	157100	157300	157100	14
426	20231110	114000	1252786300	157200	157100	157200	157000	13
427	20231110	113900	1250744100	157100	157100	157100	157000	36
428	20231110	113800	1245088700	157000	157100	157200	157000	20
429	20231110	113700	1241946200	157000	157000	157200	157000	49
430	20231110	113600	1234248600	157100	157200	157200	157100	20
431	20231110	113500	1231105500	157200	157200	157400	157200	9
432	20231110	113400	1229689900	157200	157300	157400	157200	16
433	20231110	113300	1227173800	157300	157400	157400	157300	14
434	20231110	113200	1224970700	157400	157400	157400	157300	14
435	20231110	113100	1222767300	157400	157500	157500	157400	23
436	20231110	113000	1219145500	157500	157500	157500	157300	22
437	20231110	112900	1215682000	157500	157500	157600	157500	9
438	20231110	112800	1214263900	157500	157700	157700	157500	10
439	20231110	112700	1212687200	157700	157600	157700	157600	16
440	20231110	112600	1210165400	157600	157600	157700	157500	16
441	20231110	112500	1207643600	157600	157700	157700	157500	14
442	20231110	112400	1205437000	157700	157700	157900	157700	45
443	20231110	112300	1198339300	157700	157600	157700	157600	16
444	20231110	112200	1195816800	157600	157600	157700	157600	18
445	20231110	112100	1192978800	157600	157700	157700	157600	9
446	20231110	112000	1191559700	157600	157600	157700	157600	26
447	20231110	111900	1187461800	157700	157700	157700	157600	31
448	20231110	111800	1182574000	157600	157600	157700	157600	11
449	20231110	111700	1180840100	157500	157400	157500	157400	6
450	20231110	111600	1179895600	157400	157400	157500	157400	30
451	20231110	111500	1175173300	157400	157500	157600	157400	21
452	20231110	111400	1171865300	157500	157500	157500	157400	22
453	20231110	111300	1168400600	157500	157400	157500	157400	9
454	20231110	111200	1166983700	157400	157400	157500	157400	19
455	20231110	111100	1163992500	157300	157200	157400	157200	25
456	20231110	111000	1160061100	157600	157600	157600	157200	22
457	20231110	110900	1156597600	157700	157600	157800	156800	223
458	20231110	110800	1121499200	157700	157600	157800	157600	18
459	20231110	110700	1118661300	157600	157700	157800	157600	38
460	20231110	110600	1112668900	157700	157700	157800	157700	10
461	20231110	110500	1111091700	157700	157600	157700	157600	13
462	20231110	110400	1109041900	157600	157800	157800	157600	75
463	20231110	110300	1097213400	157900	157700	157900	157700	16
464	20231110	110200	1094688900	157800	157800	157800	157700	11
465	20231110	110100	1092953300	157800	157700	157900	157700	21
466	20231110	110000	1089640400	157800	157900	157900	157700	35
467	20231110	105900	1084114700	157900	157900	157900	157800	11
468	20231110	105800	1082378300	157900	157800	157900	157800	18
469	20231110	105700	1079537200	157900	157800	157900	157800	17
470	20231110	105600	1076854500	157900	157800	157900	157700	24
471	20231110	105500	1073066800	157900	157900	157900	157900	8
472	20231110	105400	1071803600	157800	157800	157800	157700	24
473	20231110	105300	1068017900	157700	157800	157800	157700	26
474	20231110	105200	1063916000	157800	157800	157800	157800	7
475	20231110	105100	1062811400	157800	157800	157900	157700	20
476	20231110	105000	1059655900	157800	157800	157900	157700	15
477	20231110	104900	1057289200	157800	157800	157800	157800	19
478	20231110	104800	1054291000	157700	157700	157800	157700	36
479	20231110	104700	1048612900	157700	157700	157800	157700	16
480	20231110	104600	1046089000	157700	157600	157700	157600	17
481	20231110	104500	1043408500	157700	157600	157800	157600	11
482	20231110	104400	1041673400	157700	157700	157700	157600	12
483	20231110	104300	1039781300	157700	157700	157800	157700	13
484	20231110	104200	1037731100	157800	157700	157800	157700	21
485	20231110	104100	1034418300	157800	157800	157900	157700	14
486	20231110	104000	1032208600	157900	157600	157900	157600	7
487	20231110	103900	1031104800	157500	158000	158000	157500	31
488	20231110	103800	1026214100	158000	158000	158200	158000	27
489	20231110	103700	1021945400	158000	157900	158000	157800	17
490	20231110	103600	1019260900	157900	157800	158000	157800	26
491	20231110	103500	1015156300	157800	157500	157800	157500	10
492	20231110	103400	1013579400	157500	157400	157500	157400	21
493	20231110	103300	1010272400	157400	157500	157600	157400	17
494	20231110	103200	1007594300	157500	157500	157500	157300	22
495	20231110	103100	1004130500	157500	157600	157600	157400	87
496	20231110	103000	990422900	157600	157600	157900	157600	41
497	20231110	102900	983958600	157300	157100	158100	156900	319
498	20231110	102800	933765200	157200	156800	157200	156800	26
499	20231110	102700	929680500	157300	157100	157300	156900	75
500	20231110	102600	917900800	157100	156700	157100	156600	43
501	20231110	102500	911160300	156600	156500	156900	156500	27
502	20231110	102400	906929100	156500	157100	157300	156500	235
503	20231110	102300	870043700	157100	157200	157300	157100	94
504	20231110	102200	855271500	157200	157100	157400	157100	39
505	20231110	102100	849138300	157100	157200	157400	157100	213
506	20231110	102000	815665700	157400	157200	157400	157200	60
507	20231110	101900	806226700	157200	157500	157500	157200	43
508	20231110	101800	799462900	157500	157500	157500	157400	56
509	20231110	101700	790644200	157600	157600	157700	157600	103
510	20231110	101600	774410000	157600	157800	157900	157600	134
511	20231110	101500	753269400	157800	158000	158000	157800	89
512	20231110	101400	739212700	158100	158300	158300	158000	48
513	20231110	101300	731627200	158100	158300	158500	158100	182
514	20231110	101200	702847000	158300	158200	158300	158100	53
515	20231110	101100	694461200	158000	158100	158300	158000	40
516	20231110	101000	688138200	158100	158300	158300	158100	249
517	20231110	100900	648745800	158300	158500	158500	158300	119
518	20231110	100800	629905700	158500	158600	158600	158500	29
519	20231110	100700	625307800	158500	158700	158700	158500	30
520	20231110	100600	620552600	158600	158700	158700	158600	19
521	20231110	100500	617538900	158600	158700	158800	158600	40
522	20231110	100400	611192300	158600	158700	159000	158600	143
523	20231110	100300	588508700	158800	159000	159100	158800	67
524	20231110	100200	577859300	159100	159100	159200	159100	35
525	20231110	100100	572290700	159200	159100	159200	159100	20
526	20231110	100000	569106900	159100	159300	159300	159100	26
527	20231110	095900	564967800	159300	159400	159400	159300	9
528	20231110	095800	563533800	159400	159400	159400	159300	24
529	20231110	095700	559708500	159500	159600	159600	159400	44
530	20231110	095600	552692000	159600	159500	159600	159500	21
531	20231110	095500	549342400	159400	159400	159400	159400	8
532	20231110	095400	548067200	159400	159200	159500	159200	381
533	20231110	095300	487394000	159100	159000	159100	159000	119
534	20231110	095200	468466800	159000	159000	159000	159000	4
535	20231110	095100	467830800	159000	158700	159000	158500	720
536	20231110	095000	353675800	158600	158400	158600	158400	57
537	20231110	094900	344643600	158400	158300	158400	158300	16
538	20231110	094800	342109300	158300	158600	158600	158300	70
539	20231110	094700	331019400	158800	158400	158800	158300	62
540	20231110	094600	321202000	158800	158300	158800	158300	110
541	20231110	094500	303756500	158600	158700	158800	158400	24
542	20231110	094400	299950200	158800	158400	158800	158400	23
543	20231110	094300	296304400	158800	158600	158800	158400	23
544	20231110	094200	292656000	158700	158700	158700	158500	24
545	20231110	094100	288848900	158500	158400	158800	158400	31
546	20231110	094000	283935300	158400	158500	158500	158400	29
547	20231110	093900	279339900	158500	158400	158500	158400	27
548	20231110	093800	275061600	158800	158500	158800	158400	23
549	20231110	093700	271414600	158400	158500	158800	158300	34
550	20231110	093600	266027700	158500	158800	158800	158500	65
551	20231110	093500	255715400	158800	158700	158800	158700	27
552	20231110	093400	251429300	158800	158400	158800	158300	27
553	20231110	093300	247146300	158800	158800	158800	158500	22
554	20231110	093200	243655700	159000	158900	159000	158500	26
555	20231110	093100	239527200	159000	159000	159000	159000	8
556	20231110	093000	238255200	158800	159000	159000	158800	20
557	20231110	092900	235076000	159000	158800	159000	158700	29
558	20231110	092800	230468800	158700	158700	158700	158700	3
559	20231110	092700	229992700	158800	158400	158800	158400	2
560	20231110	092600	229675500	158900	158600	158900	158300	51
561	20231110	092500	221587400	158500	159000	159000	158500	170
562	20231110	092400	194619400	159100	159100	159100	159100	9
563	20231110	092300	193187500	159000	159100	159100	159000	29
564	20231110	092200	188574300	159100	159100	159100	159100	0
565	20231110	092100	188574300	159100	159200	159200	159100	66
566	20231110	092000	178067800	159300	159300	159300	159300	17
567	20231110	091900	175359700	159200	159100	159300	159100	25
568	20231110	091800	171378700	159200	159200	159200	159200	0
569	20231110	091700	171378700	159200	159000	159500	158900	301
570	20231110	091600	123472200	159000	158500	159000	158500	13
571	20231110	091500	121406700	158500	159000	159000	158500	45
572	20231110	091400	114268700	159000	159000	159000	159000	10
573	20231110	091300	112678700	159200	158400	159200	158400	6
574	20231110	091200	111724300	159200	159000	159200	158400	215
575	20231110	091100	77574500	159200	159400	159400	159100	252
576	20231110	091000	37466600	159500	159400	159500	159400	22
577	20231110	090900	33959600	159500	159300	159600	159300	18
578	20231110	090800	31090500	159600	159600	159600	159300	12
579	20231110	090700	29176800	159400	159300	159400	159200	37
580	20231110	090600	23283300	159300	159600	159600	159200	12
581	20231110	090500	21371500	159600	159700	159700	159300	17
582	20231110	090400	18660900	159700	159800	159800	159700	25
583	20231110	090300	14666000	160000	160000	160000	159400	25
584	20231110	090200	10674500	160000	160200	160200	159200	7
585	20231110	090100	9554900	160200	160000	160200	159100	12
586	20231110	090000	7638600	159100	159100	160000	159100	48