KissMeData/006650/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184500	2629413700	160000	160000	160000	160000	715
3	20231120	184400	2629413700	160000	160000	160000	160000	0
4	20231120	184300	2629413700	160000	160000	160000	160000	0
5	20231120	184200	2629413700	160000	160000	160000	160000	0
6	20231120	184100	2629413700	160000	160000	160000	160000	0
7	20231120	184000	2629413700	160000	160000	160000	160000	0
8	20231120	183900	2629413700	160000	160000	160000	160000	0
9	20231120	183800	2629413700	160000	160000	160000	160000	0
10	20231120	183700	2629413700	160000	160000	160000	160000	0
11	20231120	183600	2629413700	160000	160000	160000	160000	0
12	20231120	183500	2629413700	160000	160000	160000	160000	0
13	20231120	183400	2629413700	160000	160000	160000	160000	0
14	20231120	183300	2629413700	160000	160000	160000	160000	0
15	20231120	183200	2629413700	160000	160000	160000	160000	0
16	20231120	183100	2629413700	160000	160000	160000	160000	0
17	20231120	183000	2629413700	160000	160000	160000	160000	0
18	20231120	182900	2629413700	160000	160000	160000	160000	0
19	20231120	182800	2629413700	160000	160000	160000	160000	0
20	20231120	182700	2629413700	160000	160000	160000	160000	0
21	20231120	182600	2629413700	160000	160000	160000	160000	0
22	20231120	182500	2629413700	160000	160000	160000	160000	0
23	20231120	182400	2629413700	160000	160000	160000	160000	0
24	20231120	182300	2629413700	160000	160000	160000	160000	0
25	20231120	182200	2629413700	160000	160000	160000	160000	0
26	20231120	182100	2629413700	160000	160000	160000	160000	0
27	20231120	182000	2629413700	160000	160000	160000	160000	0
28	20231120	181900	2629413700	160000	160000	160000	160000	0
29	20231120	181800	2629413700	160000	160000	160000	160000	0
30	20231120	181700	2629413700	160000	160000	160000	160000	0
31	20231120	181600	2629413700	160000	160000	160000	160000	0
32	20231120	181500	2629413700	160000	160000	160000	160000	715
33	20231120	181400	2629413700	160000	160000	160000	160000	0
34	20231120	181300	2629413700	160000	160000	160000	160000	0
35	20231120	181200	2629413700	160000	160000	160000	160000	0
36	20231120	181100	2629413700	160000	160000	160000	160000	0
37	20231120	181000	2629413700	160000	160000	160000	160000	0
38	20231120	180900	2629413700	160000	160000	160000	160000	0
39	20231120	180800	2629413700	160000	160000	160000	160000	0
40	20231120	180700	2629413700	160000	160000	160000	160000	0
41	20231120	180600	2629413700	160000	160000	160000	160000	0
42	20231120	180500	2629413700	160000	160000	160000	160000	0
43	20231120	180400	2629413700	160000	160000	160000	160000	0
44	20231120	180300	2629413700	160000	160000	160000	160000	0
45	20231120	180200	2629413700	160000	160000	160000	160000	0
46	20231120	180100	2629413700	160000	160000	160000	160000	0
47	20231120	180000	2629413700	160000	160000	160000	160000	0
48	20231120	175900	2629413700	160000	160000	160000	160000	0
49	20231120	175800	2629413700	160000	160000	160000	160000	0
50	20231120	175700	2629413700	160000	160000	160000	160000	0
51	20231120	175600	2629413700	160000	160000	160000	160000	0
52	20231120	175500	2629413700	160000	160000	160000	160000	0
53	20231120	175400	2629413700	160000	160000	160000	160000	0
54	20231120	175300	2629413700	160000	160000	160000	160000	0
55	20231120	175200	2629413700	160000	160000	160000	160000	0
56	20231120	175100	2629413700	160000	160000	160000	160000	0
57	20231120	175000	2629413700	160000	160000	160000	160000	0
58	20231120	174900	2629413700	160000	160000	160000	160000	0
59	20231120	174800	2629413700	160000	160000	160000	160000	0
60	20231120	174700	2629413700	160000	160000	160000	160000	0
61	20231120	174600	2629413700	160000	160000	160000	160000	0
62	20231120	174500	2629413700	160000	160000	160000	160000	715
63	20231120	174400	2629413700	160000	160000	160000	160000	0
64	20231120	174300	2629413700	160000	160000	160000	160000	0
65	20231120	174200	2629413700	160000	160000	160000	160000	0
66	20231120	174100	2629413700	160000	160000	160000	160000	0
67	20231120	174000	2629413700	160000	160000	160000	160000	0
68	20231120	173900	2629413700	160000	160000	160000	160000	0
69	20231120	173800	2629413700	160000	160000	160000	160000	0
70	20231120	173700	2629413700	160000	160000	160000	160000	0
71	20231120	173600	2629413700	160000	160000	160000	160000	0
72	20231120	173500	2629413700	160000	160000	160000	160000	0
73	20231120	173400	2629413700	160000	160000	160000	160000	0
74	20231120	173300	2629413700	160000	160000	160000	160000	0
75	20231120	173200	2629413700	160000	160000	160000	160000	0
76	20231120	173100	2629413700	160000	160000	160000	160000	0
77	20231120	173000	2629413700	160000	160000	160000	160000	0
78	20231120	172900	2629413700	160000	160000	160000	160000	0
79	20231120	172800	2629413700	160000	160000	160000	160000	0
80	20231120	172700	2629413700	160000	160000	160000	160000	0
81	20231120	172600	2629413700	160000	160000	160000	160000	0
82	20231120	172500	2629413700	160000	160000	160000	160000	0
83	20231120	172400	2629413700	160000	160000	160000	160000	0
84	20231120	172300	2629413700	160000	160000	160000	160000	0
85	20231120	172200	2629413700	160000	160000	160000	160000	0
86	20231120	172100	2629413700	160000	160000	160000	160000	0
87	20231120	172000	2629413700	160000	160000	160000	160000	0
88	20231120	171900	2629413700	160000	160000	160000	160000	0
89	20231120	171800	2629413700	160000	160000	160000	160000	0
90	20231120	171700	2629413700	160000	160000	160000	160000	0
91	20231120	171600	2629413700	160000	160000	160000	160000	0
92	20231120	171500	2629413700	160000	160000	160000	160000	715
93	20231120	171400	2629413700	160000	160000	160000	160000	0
94	20231120	171300	2629413700	160000	160000	160000	160000	0
95	20231120	171200	2629413700	160000	160000	160000	160000	0
96	20231120	171100	2629413700	160000	160000	160000	160000	0
97	20231120	171000	2629413700	160000	160000	160000	160000	0
98	20231120	170900	2629413700	160000	160000	160000	160000	0
99	20231120	170800	2629413700	160000	160000	160000	160000	0
100	20231120	170700	2629413700	160000	160000	160000	160000	0
101	20231120	170600	2629413700	160000	160000	160000	160000	0
102	20231120	170500	2629413700	160000	160000	160000	160000	0
103	20231120	170400	2629413700	160000	160000	160000	160000	0
104	20231120	170300	2629413700	160000	160000	160000	160000	0
105	20231120	170200	2629413700	160000	160000	160000	160000	0
106	20231120	170100	2629413700	160000	160000	160000	160000	0
107	20231120	170000	2629413700	160000	160000	160000	160000	0
108	20231120	165900	2629413700	160000	160000	160000	160000	0
109	20231120	165800	2629413700	160000	160000	160000	160000	0
110	20231120	165700	2629413700	160000	160000	160000	160000	0
111	20231120	165600	2629413700	160000	160000	160000	160000	0
112	20231120	165500	2629413700	160000	160000	160000	160000	0
113	20231120	165400	2629413700	160000	160000	160000	160000	0
114	20231120	165300	2629413700	160000	160000	160000	160000	0
115	20231120	165200	2629413700	160000	160000	160000	160000	0
116	20231120	165100	2629413700	160000	160000	160000	160000	0
117	20231120	165000	2629413700	160000	160000	160000	160000	0
118	20231120	164900	2629413700	160000	160000	160000	160000	0
119	20231120	164800	2629413700	160000	160000	160000	160000	0
120	20231120	164700	2629413700	160000	160000	160000	160000	0
121	20231120	164600	2629413700	160000	160000	160000	160000	0
122	20231120	164500	2629413700	160000	160000	160000	160000	715
123	20231120	164400	2629413700	160000	160000	160000	160000	0
124	20231120	164300	2629413700	160000	160000	160000	160000	0
125	20231120	164200	2629413700	160000	160000	160000	160000	0
126	20231120	164100	2629413700	160000	160000	160000	160000	0
127	20231120	164000	2629413700	160000	160000	160000	160000	0
128	20231120	163900	2629413700	160000	160000	160000	160000	0
129	20231120	163800	2629413700	160000	160000	160000	160000	0
130	20231120	163700	2629413700	160000	160000	160000	160000	0
131	20231120	163600	2629413700	160000	160000	160000	160000	0
132	20231120	163500	2629413700	160000	160000	160000	160000	0
133	20231120	163400	2629413700	160000	160000	160000	160000	0
134	20231120	163300	2629413700	160000	160000	160000	160000	0
135	20231120	163200	2629413700	160000	160000	160000	160000	0
136	20231120	163100	2629413700	160000	160000	160000	160000	0
137	20231120	163000	2629413700	160000	160000	160000	160000	0
138	20231120	162900	2629413700	160000	160000	160000	160000	0
139	20231120	162800	2629413700	160000	160000	160000	160000	0
140	20231120	162700	2629413700	160000	160000	160000	160000	0
141	20231120	162600	2629413700	160000	160000	160000	160000	0
142	20231120	162500	2629413700	160000	160000	160000	160000	0
143	20231120	162400	2629413700	160000	160000	160000	160000	0
144	20231120	162300	2629413700	160000	160000	160000	160000	0
145	20231120	162200	2629413700	160000	160000	160000	160000	0
146	20231120	162100	2629413700	160000	160000	160000	160000	0
147	20231120	162000	2629413700	160000	160000	160000	160000	0
148	20231120	161900	2629413700	160000	160000	160000	160000	0
149	20231120	161800	2629413700	160000	160000	160000	160000	0
150	20231120	161700	2629413700	160000	160000	160000	160000	0
151	20231120	161600	2629413700	160000	160000	160000	160000	0
152	20231120	161500	2629413700	160000	160000	160000	160000	715
153	20231120	161400	2629413700	160000	160000	160000	160000	0
154	20231120	161300	2629413700	160000	160000	160000	160000	0
155	20231120	161200	2629413700	160000	160000	160000	160000	0
156	20231120	161100	2629413700	160000	160000	160000	160000	0
157	20231120	161000	2629413700	160000	160000	160000	160000	0
158	20231120	160900	2629413700	160000	160000	160000	160000	0
159	20231120	160800	2629413700	160000	160000	160000	160000	0
160	20231120	160700	2629413700	160000	160000	160000	160000	0
161	20231120	160600	2629413700	160000	160000	160000	160000	0
162	20231120	160500	2629413700	160000	160000	160000	160000	0
163	20231120	160400	2629413700	160000	160000	160000	160000	0
164	20231120	160300	2629413700	160000	160000	160000	160000	0
165	20231120	160200	2629413700	160000	160000	160000	160000	0
166	20231120	160100	2629413700	160000	160000	160000	160000	0
167	20231120	160000	2629413700	160000	160000	160000	160000	0
168	20231120	155900	2629413700	160000	160000	160000	160000	0
169	20231120	155800	2629413700	160000	160000	160000	160000	0
170	20231120	155700	2629413700	160000	160000	160000	160000	0
171	20231120	155600	2629413700	160000	160000	160000	160000	0
172	20231120	155500	2629413700	160000	160000	160000	160000	0
173	20231120	155400	2629413700	160000	160000	160000	160000	0
174	20231120	155300	2629413700	160000	160000	160000	160000	0
175	20231120	155200	2629413700	160000	160000	160000	160000	0
176	20231120	155100	2629413700	160000	160000	160000	160000	0
177	20231120	155000	2629413700	160000	160000	160000	160000	0
178	20231120	154900	2629413700	160000	160000	160000	160000	0
179	20231120	154800	2629413700	160000	160000	160000	160000	0
180	20231120	154700	2629413700	160000	160000	160000	160000	0
181	20231120	154600	2629413700	160000	160000	160000	160000	0
182	20231120	154500	2629413700	160000	160000	160000	160000	715
183	20231120	154400	2629413700	160000	160000	160000	160000	0
184	20231120	154300	2629413700	160000	160000	160000	160000	0
185	20231120	154200	2629413700	160000	160000	160000	160000	0
186	20231120	154100	2629413700	160000	160000	160000	160000	0
187	20231120	154000	2629413700	160000	160000	160000	160000	0
188	20231120	153900	2629413700	160000	160000	160000	160000	0
189	20231120	153800	2629413700	160000	160000	160000	160000	0
190	20231120	153700	2629413700	160000	160000	160000	160000	0
191	20231120	153600	2629413700	160000	160000	160000	160000	0
192	20231120	153500	2629413700	160000	160000	160000	160000	0
193	20231120	153400	2629413700	160000	160000	160000	160000	0
194	20231120	153300	2629413700	160000	160000	160000	160000	0
195	20231120	153200	2629413700	160000	160000	160000	160000	0
196	20231120	153100	2629413700	160000	160000	160000	160000	0
197	20231120	153000	2629413700	160000	160000	160000	160000	715
198	20231120	152900	2515013700	160300	160300	160300	160300	0
199	20231120	152800	2515013700	160300	160300	160300	160300	0
200	20231120	152700	2515013700	160300	160300	160300	160300	0
201	20231120	152600	2515013700	160300	160300	160300	160300	0
202	20231120	152500	2515013700	160300	160300	160300	160300	0
203	20231120	152400	2515013700	160300	160300	160300	160300	0
204	20231120	152300	2515013700	160300	160300	160300	160300	0
205	20231120	152200	2515013700	160300	160300	160300	160300	0
206	20231120	152100	2515013700	160300	160300	160300	160300	0
207	20231120	152000	2515013700	160300	160300	160300	160300	0
208	20231120	151900	2515013700	160300	160500	160500	160300	80
209	20231120	151800	2502189100	160300	160500	160500	160300	34
210	20231120	151700	2496736100	160400	160500	160900	160400	72
211	20231120	151600	2485181400	160500	160800	160900	160500	30
212	20231120	151500	2480360500	160900	160500	160900	160500	17
213	20231120	151400	2477630000	160900	160900	160900	160500	12
214	20231120	151300	2475699600	160900	160900	160900	160500	10
215	20231120	151200	2474092600	160900	160500	160900	160500	6
216	20231120	151100	2473127600	160900	160500	160900	160500	6
217	20231120	151000	2472163000	160900	161000	161000	160500	37
218	20231120	150900	2466220100	160500	160900	161000	160500	209
219	20231120	150800	2432625000	160900	160800	161000	160800	38
220	20231120	150700	2426512000	161000	161000	161000	160800	73
221	20231120	150600	2414768400	161000	160900	161000	160900	165
222	20231120	150500	2388218900	160900	160900	161000	160900	53
223	20231120	150400	2379689700	161000	160900	161000	160900	141
224	20231120	150300	2356990200	160900	161000	161000	160900	35
225	20231120	150200	2351357800	160800	160900	161000	160800	47
226	20231120	150100	2343795300	160900	160900	161000	160800	100
227	20231120	150000	2327707100	160900	160900	160900	160800	24
228	20231120	145900	2323845600	160900	160800	161000	160700	254
229	20231120	145800	2282968200	160800	160900	160900	160600	33
230	20231120	145700	2277660100	160900	160600	160900	160600	20
231	20231120	145600	2274442400	160900	160900	160900	160600	33
232	20231120	145500	2269134200	160900	160900	160900	160600	20
233	20231120	145400	2265916800	160600	160900	160900	160600	24
234	20231120	145300	2262056400	160900	160900	160900	160500	18
235	20231120	145200	2259160600	160600	160900	160900	160600	41
236	20231120	145100	2252572600	160900	160900	160900	160500	21
237	20231120	145000	2249194400	160900	160400	160900	160400	27
238	20231120	144900	2244852200	160800	160800	160800	160800	20
239	20231120	144800	2241636200	160400	160800	160800	160400	33
240	20231120	144700	2236330200	160400	160800	160800	160400	17
241	20231120	144600	2233597400	160800	160400	160800	160400	51
242	20231120	144500	2225405300	160400	160400	160800	160400	29
243	20231120	144400	2220748200	160700	160700	160700	160400	54
244	20231120	144300	2212077400	160700	160800	160800	160600	23
245	20231120	144200	2208380200	160800	160800	160800	160600	14
246	20231120	144100	2206129300	160800	160800	160800	160300	19
247	20231120	144000	2203075600	160800	160700	160800	160300	17
248	20231120	143900	2200342700	160700	160800	160900	160400	45
249	20231120	143800	2193107700	160800	160800	160800	160300	20
250	20231120	143700	2189892700	160800	160500	160800	160400	122
251	20231120	143600	2170315900	160800	160400	160800	160400	18
252	20231120	143500	2167421900	160800	160800	160800	160400	13
253	20231120	143400	2165331900	160800	160800	160800	160400	49
254	20231120	143300	2157463300	160500	160800	160800	160500	18
255	20231120	143200	2154569200	160800	160800	160800	160400	18
256	20231120	143100	2151675200	160400	160500	160800	160400	14
257	20231120	143000	2149427700	160800	160400	160900	160400	33
258	20231120	142900	2144125400	160900	160500	160900	160400	66
259	20231120	142800	2133530900	160800	160400	160800	160400	17
260	20231120	142700	2130798000	160400	160500	160800	160400	125
261	20231120	142600	2110740200	160500	160800	160900	160400	24
262	20231120	142500	2106883100	160600	160800	160800	160600	22
263	20231120	142400	2103347100	160600	160900	160900	160600	24
264	20231120	142300	2099486100	160900	160900	160900	160600	12
265	20231120	142200	2097555600	160900	160900	160900	160600	18
266	20231120	142100	2094659900	160500	160500	160900	160500	26
267	20231120	142000	2090481700	160900	160500	160900	160500	3
268	20231120	141900	2089999400	160900	160800	160900	160500	22
269	20231120	141800	2086462100	160900	160900	160900	160800	20
270	20231120	141700	2083244300	160900	160900	160900	160500	29
271	20231120	141600	2078583400	160500	160900	160900	160500	21
272	20231120	141500	2075208400	160900	160500	160900	160500	28
273	20231120	141400	2070703900	160500	160800	160900	160500	26
274	20231120	141300	2066523200	160800	160800	160800	160800	14
275	20231120	141200	2064272000	160800	160600	160800	160400	22
276	20231120	141100	2060737900	160700	160800	160800	160600	15
277	20231120	141000	2058326400	160800	160800	160800	160700	22
278	20231120	140900	2054789000	160800	160800	160800	160800	15
279	20231120	140800	2052377000	160500	160800	160800	160500	15
280	20231120	140700	2049967200	160600	160600	160600	160400	23
281	20231120	140600	2046274900	160600	160600	160600	160600	17
282	20231120	140500	2043544700	160700	160800	160800	160700	20
283	20231120	140400	2040329100	160800	160800	160800	160500	16
284	20231120	140300	2037756600	160400	160400	160800	160400	30
285	20231120	140200	2032939400	160800	160800	160800	160800	14
286	20231120	140100	2030688200	160400	160800	160800	160400	27
287	20231120	140000	2026349400	160400	160400	160800	160400	20
288	20231120	135900	2023136600	160400	160800	160800	160400	30
289	20231120	135800	2018317700	160500	160800	160800	160500	7
290	20231120	135700	2017193300	160800	160700	160800	160400	35
291	20231120	135600	2011572700	160700	160800	160800	160400	26
292	20231120	135500	2007395400	160800	160800	160800	160800	12
293	20231120	135400	2005465800	160800	160500	160800	160500	13
294	20231120	135300	2003376700	160700	160500	160700	160500	28
295	20231120	135200	1998882000	160400	160500	160500	160400	15
296	20231120	135100	1996474600	160500	160400	160500	160400	19
297	20231120	135000	1993425400	160500	160300	160500	160300	20
298	20231120	134900	1990216400	160400	160400	160500	160300	15
299	20231120	134800	1987809300	160400	160500	160500	160300	22
300	20231120	134700	1984280100	160500	160400	160500	160400	15
301	20231120	134600	1981873600	160500	160400	160500	160400	22
302	20231120	134500	1978344500	160400	160500	160500	160200	23
303	20231120	134400	1974655200	160500	160800	160800	160300	125
304	20231120	134300	1954606200	160600	160900	160900	160600	25
305	20231120	134200	1950588900	160900	160900	160900	160800	26
306	20231120	134100	1946406600	160900	160700	160900	160700	16
307	20231120	134000	1943833700	160800	160800	160800	160800	65
308	20231120	133900	1933381700	160800	160800	160800	160800	11
309	20231120	133800	1931612900	160800	160800	160800	160700	26
310	20231120	133700	1927433200	160800	160800	160800	160600	22
311	20231120	133600	1923896500	160800	160900	160900	160600	18
312	20231120	133500	1921001600	160800	160800	160900	160800	102
313	20231120	133400	1904599500	160900	160900	160900	160800	22
314	20231120	133300	1901060100	160900	160800	160900	160800	17
315	20231120	133200	1898325000	160800	160800	160900	160800	22
316	20231120	133100	1894785800	160900	160900	160900	160800	33
317	20231120	133000	1889477600	160900	160900	160900	160900	12
318	20231120	132900	1887546800	160900	160800	160900	160700	244
319	20231120	132800	1848313200	160800	160800	160800	160700	17
320	20231120	132700	1845579800	160800	160800	160800	160800	15
321	20231120	132600	1843167800	160800	160700	160800	160700	375
322	20231120	132500	1782869100	160700	160700	160700	160600	3
323	20231120	132400	1782387100	160700	160700	160700	160700	15
324	20231120	132300	1779976600	160700	160700	160700	160700	9
325	20231120	132200	1778530300	160700	160600	160700	160600	13
326	20231120	132100	1776441400	160700	160300	160700	160300	23
327	20231120	132000	1772746600	160600	160400	160600	160400	20
328	20231120	131900	1769536400	160700	160600	160700	160600	12
329	20231120	131800	1767609100	160500	160500	160500	160500	13
330	20231120	131700	1765522600	160300	160600	160700	160300	30
331	20231120	131600	1760706500	160600	160600	160600	160300	13
332	20231120	131500	1758619600	160500	160400	160500	160400	18
333	20231120	131400	1755731000	160400	160400	160400	160400	1
334	20231120	131300	1755570600	160500	160500	160500	160200	60
335	20231120	131200	1745949200	160600	160400	160600	160400	17
336	20231120	131100	1743219400	160700	160500	160700	160500	18
337	20231120	131000	1740328000	160600	160500	160600	160500	19
338	20231120	130900	1737277400	160600	160600	160600	160600	13
339	20231120	130800	1735189600	160700	160600	160700	160600	11
340	20231120	130700	1733422100	160400	160600	160700	160400	63
341	20231120	130600	1723305400	160700	160700	160800	160700	29
342	20231120	130500	1718643800	160800	160800	160800	160800	18
343	20231120	130400	1715749400	160800	160700	160800	160700	15
344	20231120	130300	1713338300	160700	160700	160700	160700	8
345	20231120	130200	1712052700	160700	160600	160700	160600	58
346	20231120	130100	1702733100	160600	160500	160600	160500	16
347	20231120	130000	1700164900	160500	160400	160500	160400	10
348	20231120	125900	1698560000	160400	160500	160500	160400	95
349	20231120	125800	1683313500	160500	160500	160500	160500	14
350	20231120	125700	1681066500	160500	160500	160500	160500	10
351	20231120	125600	1679461500	160500	160500	160500	160400	19
352	20231120	125500	1676412600	160500	160500	160500	160500	16
353	20231120	125400	1673844600	160500	160400	160500	160400	12
354	20231120	125300	1671918700	160500	160400	160500	160400	41
355	20231120	125200	1665341300	160400	160400	160400	160400	38
356	20231120	125100	1659246100	160300	160300	160300	160300	3
357	20231120	125000	1658765200	160400	160400	160400	160400	11
358	20231120	124900	1657000800	160400	160400	160400	160400	21
359	20231120	124800	1653632400	160400	160300	160400	160300	46
360	20231120	124700	1646257500	160400	160300	160500	160300	38
361	20231120	124600	1640164200	160300	160300	160300	160300	12
362	20231120	124500	1638240600	160300	160300	160300	160300	23
363	20231120	124400	1634553700	160300	160300	160300	160300	13
364	20231120	124300	1632469800	160300	160200	160300	160200	37
365	20231120	124200	1626541300	160300	160200	160300	160200	17
366	20231120	124100	1623816300	160300	160300	160300	160300	2
367	20231120	124000	1623495700	160300	160300	160300	160300	18
368	20231120	123900	1620610300	160300	160200	160300	160200	29
369	20231120	123800	1615962600	160300	160300	160300	160300	36
370	20231120	123700	1610191800	160300	160400	160400	160300	39
371	20231120	123600	1603938900	160400	160400	160400	160300	15
372	20231120	123500	1601533000	160400	160300	160400	160300	18
373	20231120	123400	1598646800	160400	160400	160400	160400	12
374	20231120	123300	1596722000	160300	160400	160400	160300	17
375	20231120	123200	1593995700	160400	160400	160400	160400	11
376	20231120	123100	1592231300	160200	160300	160300	160200	27
377	20231120	123000	1587905500	160300	160200	160300	160100	17
378	20231120	122900	1585180800	160300	160400	160400	160300	60
379	20231120	122800	1575559000	160400	160400	160400	160400	15
380	20231120	122700	1573153000	160400	160400	160400	160400	12
381	20231120	122600	1571228200	160200	160300	160300	160200	25
382	20231120	122500	1567221300	160400	160200	160400	160200	19
383	20231120	122400	1564175100	160400	160300	160400	160300	19
384	20231120	122300	1561129000	160300	160300	160400	160300	16
385	20231120	122200	1558562900	160300	160400	160400	160300	15
386	20231120	122100	1556157500	160300	160200	160400	160200	17
387	20231120	122000	1553431300	160400	160400	160400	160100	30
388	20231120	121900	1548624100	160200	160500	160500	160200	23
389	20231120	121800	1544934800	160100	160100	160100	160100	10
390	20231120	121700	1543333800	160200	160300	160300	160100	39
391	20231120	121600	1537085500	160500	160500	160500	160500	12
392	20231120	121500	1535159500	160500	160500	160500	160500	12
393	20231120	121400	1533233500	160300	160400	160500	160200	32
394	20231120	121300	1528101300	160500	160500	160500	160500	11
395	20231120	121200	1526335800	160500	160400	160500	160400	18
396	20231120	121100	1523448300	160500	160600	160600	160500	13
397	20231120	121000	1521360800	160500	160600	160600	160500	13
398	20231120	120900	1519273500	160500	160300	160500	160300	17
399	20231120	120800	1516545600	160500	160600	160600	160500	12
400	20231120	120700	1514618700	160600	160600	160600	160600	12
401	20231120	120600	1512691500	160600	160600	160600	160400	16
402	20231120	120500	1510122100	160400	160600	160600	160400	9
403	20231120	120400	1508678300	160500	160500	160600	160500	13
404	20231120	120300	1506590800	160600	160600	160600	160500	14
405	20231120	120200	1504342600	160600	160300	160600	160300	13
406	20231120	120100	1502258100	160200	160200	160200	160200	14
407	20231120	120000	1500015300	160100	160100	160200	160100	24
408	20231120	115900	1496171700	160200	160200	160200	160200	13
409	20231120	115800	1494089100	160200	159900	160200	159900	13
410	20231120	115700	1492006800	160200	160200	160200	159800	13
411	20231120	115600	1489924600	160000	160300	160300	160000	75
412	20231120	115500	1477908600	160600	160100	160600	160100	16
413	20231120	115400	1475339500	160700	160600	160700	160600	15
414	20231120	115300	1472930400	160400	160300	160600	160300	12
415	20231120	115200	1471004100	160600	160600	160600	160600	13
416	20231120	115100	1468916300	160700	160100	160700	160100	17
417	20231120	115000	1466187800	160700	160600	160700	160600	18
418	20231120	114900	1463296100	160100	160600	160600	160100	14
419	20231120	114800	1461048200	160600	160200	160700	160200	18
420	20231120	114700	1458156900	160600	160500	160600	160500	11
421	20231120	114600	1456391200	160500	160500	160500	160500	10
422	20231120	114500	1454786200	160500	160300	160500	160000	7
423	20231120	114400	1453664400	160400	160300	160400	160300	15
424	20231120	114300	1451258500	160400	160400	160400	160400	18
425	20231120	114200	1448371300	160400	160500	160500	160400	16
426	20231120	114100	1445804100	160700	160700	160700	160700	16
427	20231120	114000	1443232900	160800	160300	160800	160300	13
428	20231120	113900	1441143000	160800	160800	160800	160800	9
429	20231120	113800	1439695800	160700	160700	160700	160700	12
430	20231120	113700	1437767400	160700	160700	160700	160700	13
431	20231120	113600	1435678300	160700	160700	160700	160000	36
432	20231120	113500	1429896600	160700	160700	160700	160700	0
433	20231120	113400	1429896600	160700	160700	160700	160700	13
434	20231120	113300	1427807500	160700	160000	160700	160000	16
435	20231120	113200	1425238400	160700	160700	160700	160700	7
436	20231120	113100	1424113500	160600	160600	160600	160300	32
437	20231120	113000	1418974600	160700	160700	160700	160600	19
438	20231120	112900	1415921600	160700	160500	160700	160500	15
439	20231120	112800	1413513100	160500	160500	160500	160500	15
440	20231120	112700	1411105600	160000	160000	160500	160000	11
441	20231120	112600	1409341100	160400	160400	160400	160400	10
442	20231120	112500	1407737100	160500	160500	160500	160500	15
443	20231120	112400	1405329600	160300	160300	160300	160300	2
444	20231120	112300	1405009000	160500	160300	160500	160300	14
445	20231120	112200	1402764600	160300	160300	160300	160300	15
446	20231120	112100	1400360100	160300	160300	160300	160300	8
447	20231120	112000	1399077700	160300	160300	160300	160300	13
448	20231120	111900	1396993800	160300	160000	160300	160000	22
449	20231120	111800	1393470800	160000	160300	160300	160000	15
450	20231120	111700	1391066600	160300	160300	160300	160300	7
451	20231120	111600	1389944500	160000	160200	160300	160000	145
452	20231120	111500	1366706500	159400	159400	160200	159400	16
453	20231120	111400	1364145700	160200	160200	160200	160200	14
454	20231120	111300	1361902900	159000	160700	160700	159000	1284
455	20231120	111200	1157395800	160700	160600	160700	160600	29
456	20231120	111100	1152735600	160700	160700	160700	160600	14
457	20231120	111000	1150485900	160700	160700	160700	160700	11
458	20231120	110900	1148718200	160700	160600	160700	160600	13
459	20231120	110800	1146629200	160700	160600	160700	160600	22
460	20231120	110700	1143094600	160600	160100	160700	160100	19
461	20231120	110600	1140045600	160700	159900	160700	159900	15
462	20231120	110500	1137636700	160700	160600	160700	160600	37
463	20231120	110400	1131693000	160100	160600	160700	160100	34
464	20231120	110300	1126231700	160200	160200	160200	160200	9
465	20231120	110200	1124789900	160700	160700	160700	160000	12
466	20231120	110100	1122862200	160700	160600	160700	159800	44
467	20231120	110000	1115806000	160700	159800	160700	159800	14
468	20231120	105900	1113558900	160700	160600	160700	160600	14
469	20231120	105800	1111309600	160700	160700	160700	160700	15
470	20231120	105700	1108899100	160700	159700	160700	159700	59
471	20231120	105600	1099424300	160600	160600	160600	160600	11
472	20231120	105500	1097657700	159700	160600	160600	159700	21
473	20231120	105400	1094290200	160500	160600	160600	160500	15
474	20231120	105300	1091881700	160600	160500	160700	160500	24
475	20231120	105200	1088028600	160500	160600	160600	160500	29
476	20231120	105100	1083372100	160600	159600	160600	159600	3
477	20231120	105000	1082892300	160600	159600	160600	159600	11
478	20231120	104900	1081126700	160600	160600	160600	160600	13
479	20231120	104800	1079038900	160600	159600	160600	159600	23
480	20231120	104700	1075359100	160500	160500	160500	160500	22
481	20231120	104600	1071828100	160500	160500	160500	160500	9
482	20231120	104500	1070383600	160500	159700	160500	159600	16
483	20231120	104400	1067820000	160500	160500	160500	160500	18
484	20231120	104300	1064931000	160500	160500	160600	160500	14
485	20231120	104200	1062683400	160400	160500	160500	160400	19
486	20231120	104100	1059634600	160500	160500	160500	159200	441
487	20231120	104000	989161400	160600	160500	160600	160500	58
488	20231120	103900	979850900	160600	160700	160700	160600	20
489	20231120	103800	976638800	160600	160600	160700	160600	12
490	20231120	103700	974711300	160700	160700	160700	160600	10
491	20231120	103600	973104400	160700	160300	160700	160300	15
492	20231120	103500	970694700	160800	160800	160800	160800	11
493	20231120	103400	968925900	160700	160600	160700	160600	34
494	20231120	103300	963464100	160700	160700	160700	160700	8
495	20231120	103200	962178500	160700	160300	160700	160200	117
496	20231120	103100	943393300	160700	160700	160700	160700	12
497	20231120	103000	941464900	160400	160300	160400	160300	3
498	20231120	102900	940983900	160700	160700	160700	160700	22
499	20231120	102800	937448500	160200	160200	160200	160200	2
500	20231120	102700	937128100	160800	160200	160800	160200	18
501	20231120	102600	934234800	160200	160900	160900	160200	19
502	20231120	102500	931183300	160900	160800	160900	160800	16
503	20231120	102400	928610300	160800	160100	160800	160100	13
504	20231120	102300	926522000	160800	160800	160900	160800	13
505	20231120	102200	924430700	160900	160900	160900	160900	9
506	20231120	102100	922982600	160900	160000	160900	160000	14
507	20231120	102000	920730900	160800	160800	160900	160800	35
508	20231120	101900	915100800	160700	160900	160900	160700	10
509	20231120	101800	913492700	160800	160700	160800	160700	12
510	20231120	101700	911563400	160900	160800	160900	159800	125
511	20231120	101600	891522800	160900	160900	160900	160900	29
512	20231120	101500	886856700	160900	160900	160900	160900	24
513	20231120	101400	882995100	161000	160900	161000	160900	15
514	20231120	101300	880580200	161000	161000	161000	161000	20
515	20231120	101200	877360200	161000	160400	161000	160400	23
516	20231120	101100	873658500	160400	161000	161000	160400	87
517	20231120	101000	859694100	161000	161000	161000	160900	13
518	20231120	100900	857601200	160300	160600	161000	160300	74
519	20231120	100800	845714200	161000	161100	161100	161000	36
520	20231120	100700	839917100	161000	161100	161100	161000	6
521	20231120	100600	838950600	161000	160600	161000	160600	22
522	20231120	100500	835413000	161000	160700	161000	160600	61
523	20231120	100400	825606900	160900	161000	161000	160900	47
524	20231120	100300	818040300	161000	160800	161000	160700	12
525	20231120	100200	816108800	161000	160900	161000	160900	34
526	20231120	100100	810637500	160900	160800	160900	160800	17
527	20231120	100000	807903800	160900	160700	160900	160400	27
528	20231120	095900	803565100	160700	160900	160900	160700	16
529	20231120	095800	800991100	160900	161000	161000	160700	18
530	20231120	095700	798094500	161000	161000	161000	161000	0
531	20231120	095600	798094500	161000	161000	161000	160900	64
532	20231120	095500	787790800	161100	161400	161400	160400	143
533	20231120	095400	764770100	161400	161100	161400	161100	18
534	20231120	095300	761866700	161400	161400	161500	161400	23
535	20231120	095200	758153500	161400	161400	161500	161400	37
536	20231120	095100	752180700	161400	161400	161400	161300	150
537	20231120	095000	727982300	161500	161500	161500	161400	27
538	20231120	094900	723622500	161500	161400	161500	161400	23
539	20231120	094800	719908700	161400	161300	161400	161300	35
540	20231120	094700	714259800	161400	161300	161400	161300	20
541	20231120	094600	711032400	161300	161300	161300	161300	38
542	20231120	094500	704903000	161400	161300	161400	161300	22
543	20231120	094400	701354300	161400	161200	161400	161200	53
544	20231120	094300	692802300	161200	161000	161200	161000	28
545	20231120	094200	688291500	161000	160700	161000	160700	37
546	20231120	094100	682341600	160700	160700	160800	160700	43
547	20231120	094000	675427500	160800	161100	161100	160800	105
548	20231120	093900	658535900	161100	160900	161100	160900	15
549	20231120	093800	656120900	161000	160900	161000	160900	28
550	20231120	093700	651614500	160900	161100	161100	160800	161
551	20231120	093600	625705500	161100	161100	161200	161100	49
552	20231120	093500	617808800	161100	160900	161200	160900	397
553	20231120	093400	553895300	160800	160800	160900	160700	91
554	20231120	093300	539258900	160700	159800	160700	159800	235
555	20231120	093200	501629500	159900	159800	159900	159800	64
556	20231120	093100	491399100	159800	159700	159800	159700	12
557	20231120	093000	489481600	159000	159700	159800	159000	42
558	20231120	092900	482782000	159700	159500	159700	159500	20
559	20231120	092800	479591800	159500	159400	159500	159400	89
560	20231120	092700	465399400	159400	159300	159400	159300	57
561	20231120	092600	456314100	159400	159400	159400	159400	12
562	20231120	092500	454401300	159300	159200	159400	159200	17
563	20231120	092400	451692700	159200	159300	159300	159000	18
564	20231120	092300	448826100	159100	159400	159400	159100	39
565	20231120	092200	442614900	159200	159200	159200	159200	11
566	20231120	092100	440863700	159200	158500	159200	158500	251
567	20231120	092000	400966200	158500	158400	158500	158400	6
568	20231120	091900	400015500	158400	158300	158400	158300	15
569	20231120	091800	397639700	158300	157700	158300	157500	269
570	20231120	091700	355238200	157600	157800	158700	157500	84
571	20231120	091600	341973900	158000	159900	159900	158000	667
572	20231120	091500	236360000	159900	159400	159900	159400	16
573	20231120	091400	233803900	159400	159500	159500	159400	16
574	20231120	091300	231253300	159500	159900	159900	159500	6
575	20231120	091200	230294300	160000	159700	160000	159300	54
576	20231120	091100	221684600	159700	160000	160100	159700	34
577	20231120	091000	216243800	160100	159800	160200	159400	85
578	20231120	090900	202672600	160300	159800	160300	159700	58
579	20231120	090800	193390600	160200	160300	160300	160200	36
580	20231120	090700	187620300	159700	160200	160300	159700	300
581	20231120	090600	139564200	160200	160300	160800	160200	137
582	20231120	090500	117606700	160300	160400	160600	160300	123
583	20231120	090400	97881500	160300	160600	160600	160200	97
584	20231120	090300	82332600	160300	160000	161000	160000	12
585	20231120	090200	80406800	159900	159800	159900	159800	29
586	20231120	090100	75772200	159800	159500	159800	159200	13
587	20231120	090000	73700700	159800	161000	161000	158000	461