KissMeData/005180/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	184200	1871092600	58900	58900	58900	58900	610
3	20231120	184100	1871092600	58900	58900	58900	58900	0
4	20231120	184000	1871092600	58900	58900	58900	58900	0
5	20231120	183900	1871092600	58900	58900	58900	58900	0
6	20231120	183800	1871092600	58900	58900	58900	58900	0
7	20231120	183700	1871092600	58900	58900	58900	58900	0
8	20231120	183600	1871092600	58900	58900	58900	58900	0
9	20231120	183500	1871092600	58900	58900	58900	58900	0
10	20231120	183400	1871092600	58900	58900	58900	58900	0
11	20231120	183300	1871092600	58900	58900	58900	58900	0
12	20231120	183200	1871092600	58900	58900	58900	58900	0
13	20231120	183100	1871092600	58900	58900	58900	58900	0
14	20231120	183000	1871092600	58900	58900	58900	58900	0
15	20231120	182900	1871092600	58900	58900	58900	58900	0
16	20231120	182800	1871092600	58900	58900	58900	58900	0
17	20231120	182700	1871092600	58900	58900	58900	58900	0
18	20231120	182600	1871092600	58900	58900	58900	58900	0
19	20231120	182500	1871092600	58900	58900	58900	58900	0
20	20231120	182400	1871092600	58900	58900	58900	58900	0
21	20231120	182300	1871092600	58900	58900	58900	58900	0
22	20231120	182200	1871092600	58900	58900	58900	58900	0
23	20231120	182100	1871092600	58900	58900	58900	58900	0
24	20231120	182000	1871092600	58900	58900	58900	58900	0
25	20231120	181900	1871092600	58900	58900	58900	58900	0
26	20231120	181800	1871092600	58900	58900	58900	58900	0
27	20231120	181700	1871092600	58900	58900	58900	58900	0
28	20231120	181600	1871092600	58900	58900	58900	58900	0
29	20231120	181500	1871092600	58900	58900	58900	58900	0
30	20231120	181400	1871092600	58900	58900	58900	58900	0
31	20231120	181300	1871092600	58900	58900	58900	58900	0
32	20231120	181200	1871092600	58900	58900	58900	58900	610
33	20231120	181100	1871092600	58900	58900	58900	58900	0
34	20231120	181000	1871092600	58900	58900	58900	58900	0
35	20231120	180900	1871092600	58900	58900	58900	58900	0
36	20231120	180800	1871092600	58900	58900	58900	58900	0
37	20231120	180700	1871092600	58900	58900	58900	58900	0
38	20231120	180600	1871092600	58900	58900	58900	58900	0
39	20231120	180500	1871092600	58900	58900	58900	58900	0
40	20231120	180400	1871092600	58900	58900	58900	58900	0
41	20231120	180300	1871092600	58900	58900	58900	58900	0
42	20231120	180200	1871092600	58900	58900	58900	58900	0
43	20231120	180100	1871092600	58900	58900	58900	58900	0
44	20231120	180000	1871092600	58900	58900	58900	58900	0
45	20231120	175900	1871092600	58900	58900	58900	58900	0
46	20231120	175800	1871092600	58900	58900	58900	58900	0
47	20231120	175700	1871092600	58900	58900	58900	58900	0
48	20231120	175600	1871092600	58900	58900	58900	58900	0
49	20231120	175500	1871092600	58900	58900	58900	58900	0
50	20231120	175400	1871092600	58900	58900	58900	58900	0
51	20231120	175300	1871092600	58900	58900	58900	58900	0
52	20231120	175200	1871092600	58900	58900	58900	58900	0
53	20231120	175100	1871092600	58900	58900	58900	58900	0
54	20231120	175000	1871092600	58900	58900	58900	58900	0
55	20231120	174900	1871092600	58900	58900	58900	58900	0
56	20231120	174800	1871092600	58900	58900	58900	58900	0
57	20231120	174700	1871092600	58900	58900	58900	58900	0
58	20231120	174600	1871092600	58900	58900	58900	58900	0
59	20231120	174500	1871092600	58900	58900	58900	58900	0
60	20231120	174400	1871092600	58900	58900	58900	58900	0
61	20231120	174300	1871092600	58900	58900	58900	58900	0
62	20231120	174200	1871092600	58900	58900	58900	58900	610
63	20231120	174100	1871092600	58900	58900	58900	58900	0
64	20231120	174000	1871092600	58900	58900	58900	58900	0
65	20231120	173900	1871092600	58900	58900	58900	58900	0
66	20231120	173800	1871092600	58900	58900	58900	58900	0
67	20231120	173700	1871092600	58900	58900	58900	58900	0
68	20231120	173600	1871092600	58900	58900	58900	58900	0
69	20231120	173500	1871092600	58900	58900	58900	58900	0
70	20231120	173400	1871092600	58900	58900	58900	58900	0
71	20231120	173300	1871092600	58900	58900	58900	58900	0
72	20231120	173200	1871092600	58900	58900	58900	58900	0
73	20231120	173100	1871092600	58900	58900	58900	58900	0
74	20231120	173000	1871092600	58900	58900	58900	58900	0
75	20231120	172900	1871092600	58900	58900	58900	58900	0
76	20231120	172800	1871092600	58900	58900	58900	58900	0
77	20231120	172700	1871092600	58900	58900	58900	58900	0
78	20231120	172600	1871092600	58900	58900	58900	58900	0
79	20231120	172500	1871092600	58900	58900	58900	58900	0
80	20231120	172400	1871092600	58900	58900	58900	58900	0
81	20231120	172300	1871092600	58900	58900	58900	58900	0
82	20231120	172200	1871092600	58900	58900	58900	58900	0
83	20231120	172100	1871092600	58900	58900	58900	58900	0
84	20231120	172000	1871092600	58900	58900	58900	58900	0
85	20231120	171900	1871092600	58900	58900	58900	58900	0
86	20231120	171800	1871092600	58900	58900	58900	58900	0
87	20231120	171700	1871092600	58900	58900	58900	58900	0
88	20231120	171600	1871092600	58900	58900	58900	58900	0
89	20231120	171500	1871092600	58900	58900	58900	58900	0
90	20231120	171400	1871092600	58900	58900	58900	58900	0
91	20231120	171300	1871092600	58900	58900	58900	58900	0
92	20231120	171200	1871092600	58900	58900	58900	58900	610
93	20231120	171100	1871092600	58900	58900	58900	58900	0
94	20231120	171000	1871092600	58900	58900	58900	58900	0
95	20231120	170900	1871092600	58900	58900	58900	58900	0
96	20231120	170800	1871092600	58900	58900	58900	58900	0
97	20231120	170700	1871092600	58900	58900	58900	58900	0
98	20231120	170600	1871092600	58900	58900	58900	58900	0
99	20231120	170500	1871092600	58900	58900	58900	58900	0
100	20231120	170400	1871092600	58900	58900	58900	58900	0
101	20231120	170300	1871092600	58900	58900	58900	58900	0
102	20231120	170200	1871092600	58900	58900	58900	58900	0
103	20231120	170100	1871092600	58900	58900	58900	58900	0
104	20231120	170000	1871092600	58900	58900	58900	58900	0
105	20231120	165900	1871092600	58900	58900	58900	58900	0
106	20231120	165800	1871092600	58900	58900	58900	58900	0
107	20231120	165700	1871092600	58900	58900	58900	58900	0
108	20231120	165600	1871092600	58900	58900	58900	58900	0
109	20231120	165500	1871092600	58900	58900	58900	58900	0
110	20231120	165400	1871092600	58900	58900	58900	58900	0
111	20231120	165300	1871092600	58900	58900	58900	58900	0
112	20231120	165200	1871092600	58900	58900	58900	58900	0
113	20231120	165100	1871092600	58900	58900	58900	58900	0
114	20231120	165000	1871092600	58900	58900	58900	58900	0
115	20231120	164900	1871092600	58900	58900	58900	58900	0
116	20231120	164800	1871092600	58900	58900	58900	58900	0
117	20231120	164700	1871092600	58900	58900	58900	58900	0
118	20231120	164600	1871092600	58900	58900	58900	58900	0
119	20231120	164500	1871092600	58900	58900	58900	58900	0
120	20231120	164400	1871092600	58900	58900	58900	58900	0
121	20231120	164300	1871092600	58900	58900	58900	58900	0
122	20231120	164200	1871092600	58900	58900	58900	58900	610
123	20231120	164100	1871092600	58900	58900	58900	58900	0
124	20231120	164000	1871092600	58900	58900	58900	58900	0
125	20231120	163900	1871092600	58900	58900	58900	58900	0
126	20231120	163800	1871092600	58900	58900	58900	58900	0
127	20231120	163700	1871092600	58900	58900	58900	58900	0
128	20231120	163600	1871092600	58900	58900	58900	58900	0
129	20231120	163500	1871092600	58900	58900	58900	58900	0
130	20231120	163400	1871092600	58900	58900	58900	58900	0
131	20231120	163300	1871092600	58900	58900	58900	58900	0
132	20231120	163200	1871092600	58900	58900	58900	58900	0
133	20231120	163100	1871092600	58900	58900	58900	58900	0
134	20231120	163000	1871092600	58900	58900	58900	58900	0
135	20231120	162900	1871092600	58900	58900	58900	58900	0
136	20231120	162800	1871092600	58900	58900	58900	58900	0
137	20231120	162700	1871092600	58900	58900	58900	58900	0
138	20231120	162600	1871092600	58900	58900	58900	58900	0
139	20231120	162500	1871092600	58900	58900	58900	58900	0
140	20231120	162400	1871092600	58900	58900	58900	58900	0
141	20231120	162300	1871092600	58900	58900	58900	58900	0
142	20231120	162200	1871092600	58900	58900	58900	58900	0
143	20231120	162100	1871092600	58900	58900	58900	58900	0
144	20231120	162000	1871092600	58900	58900	58900	58900	0
145	20231120	161900	1871092600	58900	58900	58900	58900	0
146	20231120	161800	1871092600	58900	58900	58900	58900	0
147	20231120	161700	1871092600	58900	58900	58900	58900	0
148	20231120	161600	1871092600	58900	58900	58900	58900	0
149	20231120	161500	1871092600	58900	58900	58900	58900	0
150	20231120	161400	1871092600	58900	58900	58900	58900	0
151	20231120	161300	1871092600	58900	58900	58900	58900	0
152	20231120	161200	1871092600	58900	58900	58900	58900	610
153	20231120	161100	1871092600	58900	58900	58900	58900	0
154	20231120	161000	1871092600	58900	58900	58900	58900	0
155	20231120	160900	1871092600	58900	58900	58900	58900	0
156	20231120	160800	1871092600	58900	58900	58900	58900	0
157	20231120	160700	1871092600	58900	58900	58900	58900	0
158	20231120	160600	1871092600	58900	58900	58900	58900	0
159	20231120	160500	1871092600	58900	58900	58900	58900	0
160	20231120	160400	1871092600	58900	58900	58900	58900	0
161	20231120	160300	1871092600	58900	58900	58900	58900	0
162	20231120	160200	1871092600	58900	58900	58900	58900	0
163	20231120	160100	1871092600	58900	58900	58900	58900	0
164	20231120	160000	1871092600	58900	58900	58900	58900	0
165	20231120	155900	1871092600	58900	58900	58900	58900	0
166	20231120	155800	1871092600	58900	58900	58900	58900	0
167	20231120	155700	1871092600	58900	58900	58900	58900	0
168	20231120	155600	1871092600	58900	58900	58900	58900	0
169	20231120	155500	1871092600	58900	58900	58900	58900	0
170	20231120	155400	1871092600	58900	58900	58900	58900	0
171	20231120	155300	1871092600	58900	58900	58900	58900	0
172	20231120	155200	1871092600	58900	58900	58900	58900	0
173	20231120	155100	1871092600	58900	58900	58900	58900	0
174	20231120	155000	1871092600	58900	58900	58900	58900	0
175	20231120	154900	1871092600	58900	58900	58900	58900	0
176	20231120	154800	1871092600	58900	58900	58900	58900	0
177	20231120	154700	1871092600	58900	58900	58900	58900	0
178	20231120	154600	1871092600	58900	58900	58900	58900	0
179	20231120	154500	1871092600	58900	58900	58900	58900	0
180	20231120	154400	1871092600	58900	58900	58900	58900	0
181	20231120	154300	1871092600	58900	58900	58900	58900	0
182	20231120	154200	1871092600	58900	58900	58900	58900	610
183	20231120	154100	1871092600	58900	58900	58900	58900	0
184	20231120	154000	1871092600	58900	58900	58900	58900	0
185	20231120	153900	1871092600	58900	58900	58900	58900	0
186	20231120	153800	1871092600	58900	58900	58900	58900	0
187	20231120	153700	1871092600	58900	58900	58900	58900	0
188	20231120	153600	1871092600	58900	58900	58900	58900	0
189	20231120	153500	1871092600	58900	58900	58900	58900	0
190	20231120	153400	1871092600	58900	58900	58900	58900	0
191	20231120	153300	1871092600	58900	58900	58900	58900	0
192	20231120	153200	1871092600	58900	58900	58900	58900	0
193	20231120	153100	1871092600	58900	58900	58900	58900	0
194	20231120	153000	1871092600	58900	58900	58900	58900	610
195	20231120	152900	1835163600	58900	58900	58900	58900	0
196	20231120	152800	1835163600	58900	58900	58900	58900	0
197	20231120	152700	1835163600	58900	58900	58900	58900	0
198	20231120	152600	1835163600	58900	58900	58900	58900	0
199	20231120	152500	1835163600	58900	58900	58900	58900	0
200	20231120	152400	1835163600	58900	58900	58900	58900	0
201	20231120	152300	1835163600	58900	58900	58900	58900	0
202	20231120	152200	1835163600	58900	58900	58900	58900	0
203	20231120	152100	1835163600	58900	58900	58900	58900	0
204	20231120	152000	1835163600	58900	58900	58900	58900	0
205	20231120	151900	1835163600	58900	58800	58900	58700	98
206	20231120	151800	1829404000	58800	58700	58800	58600	13
207	20231120	151700	1828640800	58900	58800	58900	58700	27
208	20231120	151600	1827053200	58700	58800	58800	58700	27
209	20231120	151500	1825467700	58600	58700	58800	58600	43
210	20231120	151400	1822944700	58700	58800	58800	58600	52
211	20231120	151300	1819893300	58800	58700	58800	58700	39
212	20231120	151200	1817603900	58800	58800	58800	58700	55
213	20231120	151100	1814370800	58700	58800	58800	58700	56
214	20231120	151000	1811082100	58700	58900	58900	58700	55
215	20231120	150900	1807849500	58800	58900	58900	58600	51
216	20231120	150800	1804855100	58700	58700	58800	58700	24
217	20231120	150700	1803446200	58600	58700	58700	58600	83
218	20231120	150600	1798581200	58800	58800	58900	58600	79
219	20231120	150500	1793937500	58800	58600	58800	58600	52
220	20231120	150400	1790887700	58700	58600	58700	58600	80
221	20231120	150300	1786199000	58600	58800	58800	58600	193
222	20231120	150200	1774882100	58800	58600	58800	58600	56
223	20231120	150100	1771596100	58700	58700	58800	58600	56
224	20231120	150000	1768312500	58800	58800	58800	58600	171
225	20231120	145900	1758269500	58700	58800	58800	58700	56
226	20231120	145800	1754978900	58700	58700	58700	58700	38
227	20231120	145700	1752748300	58700	58800	58800	58700	62
228	20231120	145600	1749106100	58900	58800	58900	58700	60
229	20231120	145500	1745578300	58800	58900	58900	58800	63
230	20231120	145400	1741873800	58800	58800	58800	58800	31
231	20231120	145300	1740051000	58900	58700	58900	58700	147
232	20231120	145200	1731400000	58700	58800	58800	58700	48
233	20231120	145100	1728578400	58700	58700	58800	58700	18
234	20231120	145000	1727521700	58700	58800	58900	58700	166
235	20231120	144900	1717771800	58800	58700	58800	58700	23
236	20231120	144800	1716421600	58700	58700	58700	58700	19
237	20231120	144700	1715306300	58800	59000	59000	58700	154
238	20231120	144600	1706248700	59000	58900	59000	58900	19
239	20231120	144500	1705129500	58900	58900	58900	58900	13
240	20231120	144400	1704363800	58900	58900	58900	58900	44
241	20231120	144300	1701772200	58900	58800	58900	58800	19
242	20231120	144200	1700653300	58800	58900	58900	58800	37
243	20231120	144100	1698475500	58700	58800	58800	58700	32
244	20231120	144000	1696595900	58800	58900	58900	58700	59
245	20231120	143900	1693126000	58800	58900	58900	58800	26
246	20231120	143800	1691596000	58900	58800	58900	58800	222
247	20231120	143700	1678542300	58900	58900	58900	58900	86
248	20231120	143600	1673476900	58800	58900	58900	58800	18
249	20231120	143500	1672418400	58800	58800	58800	58800	87
250	20231120	143400	1667302800	58900	59000	59000	58900	35
251	20231120	143300	1665239600	59000	58900	59000	58900	20
252	20231120	143200	1664061500	58900	58900	58900	58900	51
253	20231120	143100	1661057600	58900	58900	58900	58900	77
254	20231120	143000	1656522300	58800	58800	58800	58800	1
255	20231120	142900	1656463500	58700	58800	58900	58700	78
256	20231120	142800	1651877700	58900	58900	58900	58900	12
257	20231120	142700	1651170900	58900	58700	59000	58700	1054
258	20231120	142600	1589027200	58700	58700	58700	58700	1
259	20231120	142500	1588968500	58600	58600	58600	58600	0
260	20231120	142400	1588968500	58600	58700	58800	58600	148
261	20231120	142300	1580286700	58700	58700	58700	58700	1
262	20231120	142200	1580228000	58700	58700	58700	58700	82
263	20231120	142100	1575414600	58800	58800	58900	58700	48
264	20231120	142000	1572592200	58800	58800	58800	58800	5
265	20231120	141900	1572298200	58800	58800	58800	58800	13
266	20231120	141800	1571533800	58800	58900	58900	58700	234
267	20231120	141700	1557792800	58900	58800	58900	58700	233
268	20231120	141600	1544091000	58800	58900	58900	58800	2
269	20231120	141500	1543973300	58900	58900	58900	58900	12
270	20231120	141400	1543266500	58900	58800	58900	58800	39
271	20231120	141300	1540969900	58800	58800	58800	58800	12
272	20231120	141200	1540264300	58800	58700	58800	58700	11
273	20231120	141100	1539618500	58800	58800	58800	58700	57
274	20231120	141000	1536267900	58800	58800	58800	58800	18
275	20231120	140900	1535209500	58800	58800	58800	58800	13
276	20231120	140800	1534445100	58800	58800	58800	58800	35
277	20231120	140700	1532387100	58700	58800	58800	58700	23
278	20231120	140600	1531035500	58800	58800	58800	58800	14
279	20231120	140500	1530212300	58800	58800	58800	58700	56
280	20231120	140400	1526920400	58800	58800	58800	58800	1
281	20231120	140300	1526861600	58700	58800	58800	58700	14
282	20231120	140200	1526039600	58700	58800	58800	58700	296
283	20231120	140100	1508663200	58800	58700	58800	58700	42
284	20231120	140000	1506193800	58800	58700	58800	58700	62
285	20231120	135900	1502548900	58700	58800	58800	58700	26
286	20231120	135800	1501021100	58800	58800	58800	58800	33
287	20231120	135700	1499080700	58800	58700	58800	58700	22
288	20231120	135600	1497787600	58800	58800	58800	58800	5
289	20231120	135500	1497493600	58800	58700	58800	58700	65
290	20231120	135400	1493675100	58700	58700	58700	58700	13
291	20231120	135300	1492912000	58800	58900	58900	58700	419
292	20231120	135200	1468301000	58900	58900	58900	58900	36
293	20231120	135100	1466180600	58900	58900	58900	58800	35
294	20231120	135000	1464119700	58900	58900	58900	58800	60
295	20231120	134900	1460591500	58900	58900	58900	58900	17
296	20231120	134800	1459590200	58900	58900	58900	58800	92
297	20231120	134700	1454177200	58800	58800	58800	58800	1
298	20231120	134600	1454118400	58900	58900	58900	58900	14
299	20231120	134500	1453293800	59000	58900	59000	58900	43
300	20231120	134400	1450757000	58900	58900	58900	58900	17
301	20231120	134300	1449755700	58900	59000	59000	58900	2
302	20231120	134200	1449637800	58900	58900	58900	58900	229
303	20231120	134100	1436149700	59000	59000	59000	59000	24
304	20231120	134000	1434733700	59000	59100	59100	59000	2
305	20231120	133900	1434615600	59000	59000	59000	59000	68
306	20231120	133800	1430603600	59000	58900	59000	58900	32
307	20231120	133700	1428716500	59000	59000	59000	59000	26
308	20231120	133600	1427182500	59000	59000	59000	59000	35
309	20231120	133500	1425117500	59000	59000	59000	58900	37
310	20231120	133400	1422935100	59000	58900	59000	58900	11
311	20231120	133300	1422287100	59000	59000	59000	59000	13
312	20231120	133200	1421520100	59000	59000	59000	58900	53
313	20231120	133100	1418393900	59000	59000	59000	59000	6
314	20231120	133000	1418039900	58900	58900	58900	58900	19
315	20231120	132900	1416920800	59000	59000	59000	58800	46
316	20231120	132800	1414207700	58900	58900	58900	58900	29
317	20231120	132700	1412499600	58900	58800	59000	58800	12
318	20231120	132600	1411792800	58800	58800	59000	58800	102
319	20231120	132500	1405788900	58800	58800	58900	58800	36
320	20231120	132400	1403672000	58800	59000	59000	58800	75
321	20231120	132300	1399252700	58900	58900	59000	58900	58
322	20231120	132200	1395834700	58900	58900	58900	58900	26
323	20231120	132100	1394303300	58900	58800	58900	58800	101
324	20231120	132000	1388364400	59000	58900	59000	58800	193
325	20231120	131900	1377012300	58900	58900	58900	58900	98
326	20231120	131800	1371240100	58900	58900	58900	58900	19
327	20231120	131700	1370121000	59000	59000	59000	59000	14
328	20231120	131600	1369295000	58900	58900	59000	58900	34
329	20231120	131500	1367290700	59000	59000	59000	59000	28
330	20231120	131400	1365638700	58800	58900	59000	58800	22
331	20231120	131300	1364343700	58900	58900	59000	58900	48
332	20231120	131200	1361513100	58900	59000	59000	58900	26
333	20231120	131100	1359979500	59000	58900	59000	58900	27
334	20231120	131000	1358387500	58900	59000	59000	58900	43
335	20231120	130900	1355851300	59000	59000	59000	59000	34
336	20231120	130800	1353845300	59000	58900	59000	58900	12
337	20231120	130700	1353138000	59000	59000	59000	59000	1
338	20231120	130600	1353079000	59000	58900	59000	58900	55
339	20231120	130500	1349836200	58800	58900	58900	58800	142
340	20231120	130400	1341485200	58900	58800	58900	58800	18
341	20231120	130300	1340425200	58900	58900	58900	58900	72
342	20231120	130200	1336184400	58800	58900	58900	58800	68
343	20231120	130100	1332179800	58900	58900	58900	58900	2
344	20231120	130000	1332062000	58800	58800	58900	58800	36
345	20231120	125900	1329941800	58900	58900	58900	58800	46
346	20231120	125800	1327233100	58900	58900	58900	58900	0
347	20231120	125700	1327233100	58900	59000	59000	58900	47
348	20231120	125600	1324463100	58900	58900	58900	58900	17
349	20231120	125500	1323461800	58900	58900	58900	58800	33
350	20231120	125400	1321519100	58900	58800	58900	58800	5
351	20231120	125300	1321224800	58900	58900	59000	58800	62
352	20231120	125200	1317572100	59000	58900	59000	58900	16
353	20231120	125100	1316629300	58900	59000	59000	58900	14
354	20231120	125000	1315803400	58900	59000	59000	58900	97
355	20231120	124900	1310088300	58900	58900	58900	58900	15
356	20231120	124800	1309204800	59000	58900	59000	58900	20
357	20231120	124700	1308025300	59000	59000	59000	59000	46
358	20231120	124600	1305311300	59000	58900	59000	58900	11
359	20231120	124500	1304662800	59000	59000	59000	59000	12
360	20231120	124400	1303954800	59000	58900	59000	58900	37
361	20231120	124300	1301772500	58800	58800	58800	58800	1
362	20231120	124200	1301713700	58800	58900	59000	58800	94
363	20231120	124100	1296170500	58900	58900	58900	58900	4
364	20231120	124000	1295934900	58900	59000	59000	58900	307
365	20231120	123900	1277852500	59000	59000	59000	59000	17
366	20231120	123800	1276849500	59000	59000	59000	58900	22
367	20231120	123700	1275552400	59000	59000	59000	59000	95
368	20231120	123600	1269947400	58900	58900	58900	58900	7
369	20231120	123500	1269535100	58900	59000	59000	58900	20
370	20231120	123400	1268355700	59000	59000	59000	59000	34
371	20231120	123300	1266349700	58900	59000	59000	58900	78
372	20231120	123200	1261751400	59000	59100	59100	59000	20
373	20231120	123100	1260570200	59100	59100	59100	59100	47
374	20231120	123000	1257792500	59000	59000	59000	59000	2
375	20231120	122900	1257674500	59000	59100	59100	59000	18
376	20231120	122800	1256612400	59000	59000	59000	59000	29
377	20231120	122700	1254901400	59000	59100	59100	59000	149
378	20231120	122600	1246109100	59100	59100	59100	59100	36
379	20231120	122500	1243981500	59100	59100	59100	59000	119
380	20231120	122400	1236958000	59100	59100	59200	59000	45
381	20231120	122300	1234296900	59200	59200	59200	59200	1
382	20231120	122200	1234237700	59100	59100	59100	59100	0
383	20231120	122100	1234237700	59100	59100	59200	59100	62
384	20231120	122000	1230571800	59100	59200	59200	59100	116
385	20231120	121900	1223712500	59100	59100	59100	59100	7
386	20231120	121800	1223298800	59200	59100	59200	59100	37
387	20231120	121700	1221108700	59200	59200	59200	59200	9
388	20231120	121600	1220575900	59200	59100	59200	59100	13
389	20231120	121500	1219807000	59200	59100	59200	59000	117
390	20231120	121400	1212890000	59100	59200	59200	59100	2
391	20231120	121300	1212771700	59100	59100	59100	59100	7
392	20231120	121200	1212358000	59200	59200	59200	59100	30
393	20231120	121100	1210582400	59200	59200	59200	59200	40
394	20231120	121000	1208214400	59100	59200	59200	59100	32
395	20231120	120900	1206321100	59200	59200	59200	59200	44
396	20231120	120800	1203716300	59200	59100	59200	59100	18
397	20231120	120700	1202652400	59000	59200	59200	59000	506
398	20231120	120600	1172791900	59100	59100	59100	59100	21
399	20231120	120500	1171550800	59100	59200	59200	59100	43
400	20231120	120400	1169006000	59100	59200	59200	59100	13
401	20231120	120300	1168236700	59100	59100	59200	59100	9
402	20231120	120200	1167704700	59100	59100	59200	59100	58
403	20231120	120100	1164274000	59100	59100	59100	59100	1
404	20231120	120000	1164214900	59000	59100	59100	59000	9
405	20231120	115900	1163683300	59200	59200	59200	59200	1
406	20231120	115800	1163624100	59100	59100	59100	59100	55
407	20231120	115700	1160373600	59100	59000	59100	59000	50
408	20231120	115600	1157419800	59100	59200	59200	59100	288
409	20231120	115500	1140398800	59200	59200	59200	59200	48
410	20231120	115400	1137557200	59100	59100	59100	59100	12
411	20231120	115300	1136848000	59200	59200	59200	59200	31
412	20231120	115200	1135012800	59200	59200	59200	59200	35
413	20231120	115100	1132940800	59100	59200	59200	59100	121
414	20231120	115000	1125781100	59200	59200	59200	59200	1
415	20231120	114900	1125721900	59200	59100	59300	59100	64
416	20231120	114800	1121932300	59200	59100	59200	59100	6
417	20231120	114700	1121577600	59100	59200	59200	59100	40
418	20231120	114600	1119209700	59200	59200	59200	59100	83
419	20231120	114500	1114296800	59200	59200	59200	59200	34
420	20231120	114400	1112284000	59100	59100	59100	59100	49
421	20231120	114300	1109388100	59000	59100	59100	59000	41
422	20231120	114200	1106965800	59100	59000	59100	59000	91
423	20231120	114100	1101588100	59000	59000	59000	59000	0
424	20231120	114000	1101588100	59000	59100	59100	59000	21
425	20231120	113900	1100347800	59100	59100	59100	59000	80
426	20231120	113800	1095623000	59000	59100	59100	59000	13
427	20231120	113700	1094855600	59100	59100	59100	59100	13
428	20231120	113600	1094087300	59000	59000	59100	59000	238
429	20231120	113500	1080041900	59000	59100	59100	59000	18
430	20231120	113400	1078978600	59100	59100	59100	59100	56
431	20231120	113300	1075669000	59200	59100	59200	59000	117
432	20231120	113200	1068744500	59200	59100	59200	59100	21
433	20231120	113100	1067503300	59100	59100	59200	59100	40
434	20231120	113000	1065138800	59100	59000	59100	59000	33
435	20231120	112900	1063189700	59100	59100	59100	59100	34
436	20231120	112800	1061180300	59000	59000	59000	59000	2
437	20231120	112700	1061062300	59000	59000	59100	59000	33
438	20231120	112600	1059114000	59100	59100	59100	59000	60
439	20231120	112500	1055569000	59100	59000	59100	59000	15
440	20231120	112400	1054683900	59000	59100	59100	58900	6
441	20231120	112300	1054330100	59100	59000	59100	59000	46
442	20231120	112200	1051612800	59000	59000	59000	59000	3
443	20231120	112100	1051435800	58900	58900	58900	58900	9
444	20231120	112000	1050905700	59000	59000	59000	59000	49
445	20231120	111900	1048014700	58900	58900	58900	58900	7
446	20231120	111800	1047602400	59000	58900	59000	58900	102
447	20231120	111700	1041592900	59000	59000	59000	59000	22
448	20231120	111600	1040294900	59000	59100	59100	59000	457
449	20231120	111500	1013327700	59100	59100	59100	59100	1
450	20231120	111400	1013268600	59200	59100	59200	59100	5
451	20231120	111300	1012972700	59100	59100	59200	59100	56
452	20231120	111200	1009658500	59100	59000	59100	59000	8
453	20231120	111100	1009186400	59000	59000	59000	59000	8
454	20231120	111000	1008714400	59100	59100	59100	59100	35
455	20231120	110900	1006645900	59100	59000	59100	59000	67
456	20231120	110800	1002691500	59100	59200	59200	59100	132
457	20231120	110700	994888700	59200	59300	59300	59200	76
458	20231120	110600	990384800	59200	59200	59200	59200	10
459	20231120	110500	989792800	59200	59200	59300	59200	24
460	20231120	110400	988371900	59200	59300	59300	59200	42
461	20231120	110300	985884300	59300	59200	59300	59100	251
462	20231120	110200	971022000	59200	59200	59200	59200	11
463	20231120	110100	970370800	59200	59200	59200	59200	13
464	20231120	110000	969601200	59200	59200	59200	59100	90
465	20231120	105900	964275000	59200	59200	59200	59200	1
466	20231120	105800	964215800	59100	59200	59200	59100	14
467	20231120	105700	963387200	59200	59100	59200	59100	41
468	20231120	105600	960960600	59200	59200	59200	59200	24
469	20231120	105500	959539800	59200	59200	59200	59200	1
470	20231120	105400	959480600	59100	59100	59200	59100	47
471	20231120	105300	956699500	59100	59100	59100	59100	0
472	20231120	105200	956699500	59100	59100	59100	59100	8
473	20231120	105100	956226700	59000	59300	59300	59000	37
474	20231120	105000	954035800	59200	59200	59200	59100	93
475	20231120	104900	948535200	59200	59200	59200	59200	4
476	20231120	104800	948298400	59300	59000	59300	59000	80
477	20231120	104700	943562500	59200	59100	59200	59100	45
478	20231120	104600	940900300	59200	59100	59200	59100	15
479	20231120	104500	940013300	59100	59200	59200	59100	469
480	20231120	104400	912291300	59400	59200	59400	59200	52
481	20231120	104300	909207300	59200	59300	59300	59200	8
482	20231120	104200	908733600	59300	59200	59300	59200	13
483	20231120	104100	907963200	59400	59300	59400	59300	46
484	20231120	104000	905233200	59400	59400	59400	59400	0
485	20231120	103900	905233200	59400	59300	59400	59300	14
486	20231120	103800	904401700	59300	59300	59300	59300	30
487	20231120	103700	902622700	59300	59200	59300	59200	38
488	20231120	103600	900369400	59200	59100	59200	59100	31
489	20231120	103500	898534500	59200	59300	59300	59200	23
490	20231120	103400	897170900	59300	59200	59300	59200	373
491	20231120	103300	875084300	59300	59300	59400	59300	57
492	20231120	103200	871704100	59300	59400	59400	59300	651
493	20231120	103100	833035500	59400	59300	59400	59300	47
494	20231120	103000	830245900	59300	59300	59300	59200	51
495	20231120	102900	827222400	59300	59300	59300	59200	73
496	20231120	102800	822898900	59300	59300	59300	59300	57
497	20231120	102700	819518800	59300	59300	59300	59200	15
498	20231120	102600	818630200	59300	59300	59300	59300	6
499	20231120	102500	818274400	59300	59300	59400	59300	49
500	20231120	102400	815366100	59200	59200	59300	59200	11
501	20231120	102300	814714700	59300	59300	59300	59300	26
502	20231120	102200	813172900	59300	59300	59400	59300	124
503	20231120	102100	805816800	59400	59300	59400	59300	46
504	20231120	102000	803084500	59400	59400	59500	59400	41
505	20231120	101900	800648200	59400	59300	59400	59300	363
506	20231120	101800	779087800	59400	59300	59400	59200	42
507	20231120	101700	776594200	59300	59300	59300	59300	68
508	20231120	101600	772561800	59400	59300	59400	59300	244
509	20231120	101500	758086700	59300	59100	59300	59100	32
510	20231120	101400	756189900	59200	59200	59200	59200	14
511	20231120	101300	755361100	59200	59200	59200	59200	330
512	20231120	101200	735825100	59100	59000	59200	58900	1047
513	20231120	101100	674040000	58900	59000	59000	58900	42
514	20231120	101000	671565900	58900	58900	58900	58900	3
515	20231120	100900	671389200	58900	58900	59000	58900	57
516	20231120	100800	668031700	59000	58900	59000	58900	53
517	20231120	100700	664905300	59000	59000	59000	59000	7
518	20231120	100600	664492300	59000	59100	59100	59000	131
519	20231120	100500	656755800	59100	59100	59200	59100	59
520	20231120	100400	653266600	59100	59100	59100	59100	147
521	20231120	100300	644578900	59100	59100	59200	59100	5
522	20231120	100200	644283300	59100	58900	59100	58900	41
523	20231120	100100	641861300	59000	58900	59000	58900	61
524	20231120	100000	638265300	59100	59100	59100	59000	71
525	20231120	095900	634074500	59100	59100	59100	59000	53
526	20231120	095800	630942600	59100	59100	59100	59100	1
527	20231120	095700	630883500	59100	59000	59100	59000	3
528	20231120	095600	630706400	59100	59100	59100	59100	7
529	20231120	095500	630292700	59000	59000	59000	58900	106
530	20231120	095400	624039600	59000	59000	59100	59000	45
531	20231120	095300	621383600	59000	59000	59000	59000	24
532	20231120	095200	619967600	59000	58800	59000	58800	181
533	20231120	095100	609290700	58800	58900	58900	58800	53
534	20231120	095000	606174200	59000	59000	59000	59000	5
535	20231120	094900	605879200	59000	58900	59000	58800	72
536	20231120	094800	601634500	58900	58800	58900	58800	8
537	20231120	094700	601163800	59000	59000	59000	58900	112
538	20231120	094600	594564900	59000	59000	59000	59000	202
539	20231120	094500	582646900	59000	58900	59000	58900	42
540	20231120	094400	580169100	59000	58900	59000	58900	28
541	20231120	094300	578519700	59000	58900	59000	58900	86
542	20231120	094200	573454200	58900	58900	58900	58800	61
543	20231120	094100	569861900	58900	58800	58900	58700	226
544	20231120	094000	556576700	58700	58600	58700	58600	343
545	20231120	093900	536463200	58500	58600	58600	58500	131
546	20231120	093800	528798000	58500	58500	58600	58400	709
547	20231120	093700	487360400	58400	58800	58800	58400	506
548	20231120	093600	457751900	58800	58800	58800	58600	14
549	20231120	093500	456929400	58700	58600	58700	58600	6
550	20231120	093400	456577600	58800	58700	58800	58500	102
551	20231120	093300	450600600	58800	58600	58800	58600	14
552	20231120	093200	449780000	58600	58900	58900	58600	399
553	20231120	093100	426382800	58900	58900	58900	58600	343
554	20231120	093000	406206800	59000	59000	59100	58900	513
555	20231120	092900	375939600	59100	59100	59100	59100	17
556	20231120	092800	374934900	59100	59200	59200	59100	13
557	20231120	092700	374166400	59200	59000	59200	59000	13
558	20231120	092600	373398100	59200	59000	59200	59000	33
559	20231120	092500	371447900	59200	59100	59200	59000	177
560	20231120	092400	360994500	59200	59200	59300	59200	259
561	20231120	092300	345661500	59200	59300	59300	59200	66
562	20231120	092200	341751100	59300	59300	59300	59200	27
563	20231120	092100	340150100	59300	59300	59300	59200	27
564	20231120	092000	338550500	59300	59100	59300	59100	23
565	20231120	091900	337190600	59100	59200	59200	59100	140
566	20231120	091800	328914200	59300	59100	59400	59100	10
567	20231120	091700	328322500	59200	59400	59500	59100	923
568	20231120	091600	273571200	59400	59300	59400	59300	180
569	20231120	091500	262897100	59300	58900	59300	58800	410
570	20231120	091400	238691200	59000	59000	59000	59000	3
571	20231120	091300	238514200	59000	59100	59100	58800	184
572	20231120	091200	227668300	59100	59000	59100	59000	34
573	20231120	091100	225659300	59100	59000	59100	59000	117
574	20231120	091000	218750700	59000	59000	59100	58800	105
575	20231120	090900	212552000	58900	59000	59300	58900	214
576	20231120	090800	199911500	59000	59000	59000	58900	158
577	20231120	090700	190600700	59000	59000	59000	58900	20
578	20231120	090600	189420800	59000	58900	59000	58800	342
579	20231120	090500	169269000	58900	58900	58900	58800	8
580	20231120	090400	168798100	58800	58900	58900	58800	148
581	20231120	090300	160094600	58600	58900	59100	58600	537
582	20231120	090200	128578100	59100	59100	59100	58900	148
583	20231120	090100	119838100	58700	58600	58900	58600	775
584	20231120	090000	74341700	58600	59300	59300	58600	1263