KissMeData/079550/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	194900	18734778500	97000	97000	97000	97000	3464
3	20231113	194800	18734778500	97000	97000	97000	97000	0
4	20231113	194700	18734778500	97000	97000	97000	97000	0
5	20231113	194600	18734778500	97000	97000	97000	97000	0
6	20231113	194500	18734778500	97000	97000	97000	97000	0
7	20231113	194400	18734778500	97000	97000	97000	97000	0
8	20231113	194300	18734778500	97000	97000	97000	97000	0
9	20231113	194200	18734778500	97000	97000	97000	97000	0
10	20231113	194100	18734778500	97000	97000	97000	97000	0
11	20231113	194000	18734778500	97000	97000	97000	97000	0
12	20231113	193900	18734778500	97000	97000	97000	97000	0
13	20231113	193800	18734778500	97000	97000	97000	97000	0
14	20231113	193700	18734778500	97000	97000	97000	97000	0
15	20231113	193600	18734778500	97000	97000	97000	97000	0
16	20231113	193500	18734778500	97000	97000	97000	97000	0
17	20231113	193400	18734778500	97000	97000	97000	97000	0
18	20231113	193300	18734778500	97000	97000	97000	97000	0
19	20231113	193200	18734778500	97000	97000	97000	97000	0
20	20231113	193100	18734778500	97000	97000	97000	97000	0
21	20231113	193000	18734778500	97000	97000	97000	97000	0
22	20231113	192900	18734778500	97000	97000	97000	97000	0
23	20231113	192800	18734778500	97000	97000	97000	97000	0
24	20231113	192700	18734778500	97000	97000	97000	97000	0
25	20231113	192600	18734778500	97000	97000	97000	97000	0
26	20231113	192500	18734778500	97000	97000	97000	97000	0
27	20231113	192400	18734778500	97000	97000	97000	97000	0
28	20231113	192300	18734778500	97000	97000	97000	97000	0
29	20231113	192200	18734778500	97000	97000	97000	97000	0
30	20231113	192100	18734778500	97000	97000	97000	97000	0
31	20231113	192000	18734778500	97000	97000	97000	97000	0
32	20231113	191900	18734778500	97000	97000	97000	97000	3464
33	20231113	191800	18734778500	97000	97000	97000	97000	0
34	20231113	191700	18734778500	97000	97000	97000	97000	0
35	20231113	191600	18734778500	97000	97000	97000	97000	0
36	20231113	191500	18734778500	97000	97000	97000	97000	0
37	20231113	191400	18734778500	97000	97000	97000	97000	0
38	20231113	191300	18734778500	97000	97000	97000	97000	0
39	20231113	191200	18734778500	97000	97000	97000	97000	0
40	20231113	191100	18734778500	97000	97000	97000	97000	0
41	20231113	191000	18734778500	97000	97000	97000	97000	0
42	20231113	190900	18734778500	97000	97000	97000	97000	0
43	20231113	190800	18734778500	97000	97000	97000	97000	0
44	20231113	190700	18734778500	97000	97000	97000	97000	0
45	20231113	190600	18734778500	97000	97000	97000	97000	0
46	20231113	190500	18734778500	97000	97000	97000	97000	0
47	20231113	190400	18734778500	97000	97000	97000	97000	0
48	20231113	190300	18734778500	97000	97000	97000	97000	0
49	20231113	190200	18734778500	97000	97000	97000	97000	0
50	20231113	190100	18734778500	97000	97000	97000	97000	0
51	20231113	190000	18734778500	97000	97000	97000	97000	0
52	20231113	185900	18734778500	97000	97000	97000	97000	0
53	20231113	185800	18734778500	97000	97000	97000	97000	0
54	20231113	185700	18734778500	97000	97000	97000	97000	0
55	20231113	185600	18734778500	97000	97000	97000	97000	0
56	20231113	185500	18734778500	97000	97000	97000	97000	0
57	20231113	185400	18734778500	97000	97000	97000	97000	0
58	20231113	185300	18734778500	97000	97000	97000	97000	0
59	20231113	185200	18734778500	97000	97000	97000	97000	0
60	20231113	185100	18734778500	97000	97000	97000	97000	0
61	20231113	185000	18734778500	97000	97000	97000	97000	0
62	20231113	184900	18734778500	97000	97000	97000	97000	3464
63	20231113	184800	18734778500	97000	97000	97000	97000	0
64	20231113	184700	18734778500	97000	97000	97000	97000	0
65	20231113	184600	18734778500	97000	97000	97000	97000	0
66	20231113	184500	18734778500	97000	97000	97000	97000	0
67	20231113	184400	18734778500	97000	97000	97000	97000	0
68	20231113	184300	18734778500	97000	97000	97000	97000	0
69	20231113	184200	18734778500	97000	97000	97000	97000	0
70	20231113	184100	18734778500	97000	97000	97000	97000	0
71	20231113	184000	18734778500	97000	97000	97000	97000	0
72	20231113	183900	18734778500	97000	97000	97000	97000	0
73	20231113	183800	18734778500	97000	97000	97000	97000	0
74	20231113	183700	18734778500	97000	97000	97000	97000	0
75	20231113	183600	18734778500	97000	97000	97000	97000	0
76	20231113	183500	18734778500	97000	97000	97000	97000	0
77	20231113	183400	18734778500	97000	97000	97000	97000	0
78	20231113	183300	18734778500	97000	97000	97000	97000	0
79	20231113	183200	18734778500	97000	97000	97000	97000	0
80	20231113	183100	18734778500	97000	97000	97000	97000	0
81	20231113	183000	18734778500	97000	97000	97000	97000	0
82	20231113	182900	18734778500	97000	97000	97000	97000	0
83	20231113	182800	18734778500	97000	97000	97000	97000	0
84	20231113	182700	18734778500	97000	97000	97000	97000	0
85	20231113	182600	18734778500	97000	97000	97000	97000	0
86	20231113	182500	18734778500	97000	97000	97000	97000	0
87	20231113	182400	18734778500	97000	97000	97000	97000	0
88	20231113	182300	18734778500	97000	97000	97000	97000	0
89	20231113	182200	18734778500	97000	97000	97000	97000	0
90	20231113	182100	18734778500	97000	97000	97000	97000	0
91	20231113	182000	18734778500	97000	97000	97000	97000	0
92	20231113	181900	18734778500	97000	97000	97000	97000	3464
93	20231113	181800	18734778500	97000	97000	97000	97000	0
94	20231113	181700	18734778500	97000	97000	97000	97000	0
95	20231113	181600	18734778500	97000	97000	97000	97000	0
96	20231113	181500	18734778500	97000	97000	97000	97000	0
97	20231113	181400	18734778500	97000	97000	97000	97000	0
98	20231113	181300	18734778500	97000	97000	97000	97000	0
99	20231113	181200	18734778500	97000	97000	97000	97000	0
100	20231113	181100	18734778500	97000	97000	97000	97000	0
101	20231113	181000	18734778500	97000	97000	97000	97000	0
102	20231113	180900	18734778500	97000	97000	97000	97000	0
103	20231113	180800	18734778500	97000	97000	97000	97000	0
104	20231113	180700	18734778500	97000	97000	97000	97000	0
105	20231113	180600	18734778500	97000	97000	97000	97000	0
106	20231113	180500	18734778500	97000	97000	97000	97000	0
107	20231113	180400	18734778500	97000	97000	97000	97000	0
108	20231113	180300	18734778500	97000	97000	97000	97000	0
109	20231113	180200	18734778500	97000	97000	97000	97000	0
110	20231113	180100	18734778500	97000	97000	97000	97000	0
111	20231113	180000	18734778500	97000	97000	97000	97000	0
112	20231113	175900	18734778500	97000	97000	97000	97000	0
113	20231113	175800	18734778500	97000	97000	97000	97000	0
114	20231113	175700	18734778500	97000	97000	97000	97000	0
115	20231113	175600	18734778500	97000	97000	97000	97000	0
116	20231113	175500	18734778500	97000	97000	97000	97000	0
117	20231113	175400	18734778500	97000	97000	97000	97000	0
118	20231113	175300	18734778500	97000	97000	97000	97000	0
119	20231113	175200	18734778500	97000	97000	97000	97000	0
120	20231113	175100	18734778500	97000	97000	97000	97000	0
121	20231113	175000	18734778500	97000	97000	97000	97000	0
122	20231113	174900	18734778500	97000	97000	97000	97000	3464
123	20231113	174800	18734778500	97000	97000	97000	97000	0
124	20231113	174700	18734778500	97000	97000	97000	97000	0
125	20231113	174600	18734778500	97000	97000	97000	97000	0
126	20231113	174500	18734778500	97000	97000	97000	97000	0
127	20231113	174400	18734778500	97000	97000	97000	97000	0
128	20231113	174300	18734778500	97000	97000	97000	97000	0
129	20231113	174200	18734778500	97000	97000	97000	97000	0
130	20231113	174100	18734778500	97000	97000	97000	97000	0
131	20231113	174000	18734778500	97000	97000	97000	97000	0
132	20231113	173900	18734778500	97000	97000	97000	97000	0
133	20231113	173800	18734778500	97000	97000	97000	97000	0
134	20231113	173700	18734778500	97000	97000	97000	97000	0
135	20231113	173600	18734778500	97000	97000	97000	97000	0
136	20231113	173500	18734778500	97000	97000	97000	97000	0
137	20231113	173400	18734778500	97000	97000	97000	97000	0
138	20231113	173300	18734778500	97000	97000	97000	97000	0
139	20231113	173200	18734778500	97000	97000	97000	97000	0
140	20231113	173100	18734778500	97000	97000	97000	97000	0
141	20231113	173000	18734778500	97000	97000	97000	97000	0
142	20231113	172900	18734778500	97000	97000	97000	97000	0
143	20231113	172800	18734778500	97000	97000	97000	97000	0
144	20231113	172700	18734778500	97000	97000	97000	97000	0
145	20231113	172600	18734778500	97000	97000	97000	97000	0
146	20231113	172500	18734778500	97000	97000	97000	97000	0
147	20231113	172400	18734778500	97000	97000	97000	97000	0
148	20231113	172300	18734778500	97000	97000	97000	97000	0
149	20231113	172200	18734778500	97000	97000	97000	97000	0
150	20231113	172100	18734778500	97000	97000	97000	97000	0
151	20231113	172000	18734778500	97000	97000	97000	97000	0
152	20231113	171900	18734778500	97000	97000	97000	97000	3464
153	20231113	171800	18734778500	97000	97000	97000	97000	0
154	20231113	171700	18734778500	97000	97000	97000	97000	0
155	20231113	171600	18734778500	97000	97000	97000	97000	0
156	20231113	171500	18734778500	97000	97000	97000	97000	0
157	20231113	171400	18734778500	97000	97000	97000	97000	0
158	20231113	171300	18734778500	97000	97000	97000	97000	0
159	20231113	171200	18734778500	97000	97000	97000	97000	0
160	20231113	171100	18734778500	97000	97000	97000	97000	0
161	20231113	171000	18734778500	97000	97000	97000	97000	0
162	20231113	170900	18734778500	97000	97000	97000	97000	0
163	20231113	170800	18734778500	97000	97000	97000	97000	0
164	20231113	170700	18734778500	97000	97000	97000	97000	0
165	20231113	170600	18734778500	97000	97000	97000	97000	0
166	20231113	170500	18734778500	97000	97000	97000	97000	0
167	20231113	170400	18734778500	97000	97000	97000	97000	0
168	20231113	170300	18734778500	97000	97000	97000	97000	0
169	20231113	170200	18734778500	97000	97000	97000	97000	0
170	20231113	170100	18734778500	97000	97000	97000	97000	0
171	20231113	170000	18734778500	97000	97000	97000	97000	0
172	20231113	165900	18734778500	97000	97000	97000	97000	0
173	20231113	165800	18734778500	97000	97000	97000	97000	0
174	20231113	165700	18734778500	97000	97000	97000	97000	0
175	20231113	165600	18734778500	97000	97000	97000	97000	0
176	20231113	165500	18734778500	97000	97000	97000	97000	0
177	20231113	165400	18734778500	97000	97000	97000	97000	0
178	20231113	165300	18734778500	97000	97000	97000	97000	0
179	20231113	165200	18734778500	97000	97000	97000	97000	0
180	20231113	165100	18734778500	97000	97000	97000	97000	0
181	20231113	165000	18734778500	97000	97000	97000	97000	0
182	20231113	164900	18734778500	97000	97000	97000	97000	3464
183	20231113	164800	18734778500	97000	97000	97000	97000	0
184	20231113	164700	18734778500	97000	97000	97000	97000	0
185	20231113	164600	18734778500	97000	97000	97000	97000	0
186	20231113	164500	18734778500	97000	97000	97000	97000	0
187	20231113	164400	18734778500	97000	97000	97000	97000	0
188	20231113	164300	18734778500	97000	97000	97000	97000	0
189	20231113	164200	18734778500	97000	97000	97000	97000	0
190	20231113	164100	18734778500	97000	97000	97000	97000	0
191	20231113	164000	18734778500	97000	97000	97000	97000	0
192	20231113	163900	18734778500	97000	97000	97000	97000	0
193	20231113	163800	18734778500	97000	97000	97000	97000	0
194	20231113	163700	18734778500	97000	97000	97000	97000	0
195	20231113	163600	18734778500	97000	97000	97000	97000	0
196	20231113	163500	18734778500	97000	97000	97000	97000	0
197	20231113	163400	18734778500	97000	97000	97000	97000	0
198	20231113	163300	18734778500	97000	97000	97000	97000	0
199	20231113	163200	18734778500	97000	97000	97000	97000	0
200	20231113	163100	18734778500	97000	97000	97000	97000	0
201	20231113	163000	18734778500	97000	97000	97000	97000	0
202	20231113	162900	18734778500	97000	97000	97000	97000	0
203	20231113	162800	18734778500	97000	97000	97000	97000	0
204	20231113	162700	18734778500	97000	97000	97000	97000	0
205	20231113	162600	18734778500	97000	97000	97000	97000	0
206	20231113	162500	18734778500	97000	97000	97000	97000	0
207	20231113	162400	18734778500	97000	97000	97000	97000	0
208	20231113	162300	18734778500	97000	97000	97000	97000	0
209	20231113	162200	18734778500	97000	97000	97000	97000	0
210	20231113	162100	18734778500	97000	97000	97000	97000	0
211	20231113	162000	18734778500	97000	97000	97000	97000	0
212	20231113	161900	18734778500	97000	97000	97000	97000	3464
213	20231113	161800	18734778500	97000	97000	97000	97000	0
214	20231113	161700	18734778500	97000	97000	97000	97000	0
215	20231113	161600	18734778500	97000	97000	97000	97000	0
216	20231113	161500	18734778500	97000	97000	97000	97000	0
217	20231113	161400	18734778500	97000	97000	97000	97000	0
218	20231113	161300	18734778500	97000	97000	97000	97000	0
219	20231113	161200	18734778500	97000	97000	97000	97000	0
220	20231113	161100	18734778500	97000	97000	97000	97000	0
221	20231113	161000	18734778500	97000	97000	97000	97000	0
222	20231113	160900	18734778500	97000	97000	97000	97000	0
223	20231113	160800	18734778500	97000	97000	97000	97000	0
224	20231113	160700	18734778500	97000	97000	97000	97000	0
225	20231113	160600	18734778500	97000	97000	97000	97000	0
226	20231113	160500	18734778500	97000	97000	97000	97000	0
227	20231113	160400	18734778500	97000	97000	97000	97000	0
228	20231113	160300	18734778500	97000	97000	97000	97000	0
229	20231113	160200	18734778500	97000	97000	97000	97000	0
230	20231113	160100	18734778500	97000	97000	97000	97000	0
231	20231113	160000	18734778500	97000	97000	97000	97000	0
232	20231113	155900	18734778500	97000	97000	97000	97000	0
233	20231113	155800	18734778500	97000	97000	97000	97000	0
234	20231113	155700	18734778500	97000	97000	97000	97000	0
235	20231113	155600	18734778500	97000	97000	97000	97000	0
236	20231113	155500	18734778500	97000	97000	97000	97000	0
237	20231113	155400	18734778500	97000	97000	97000	97000	0
238	20231113	155300	18734778500	97000	97000	97000	97000	0
239	20231113	155200	18734778500	97000	97000	97000	97000	0
240	20231113	155100	18734778500	97000	97000	97000	97000	0
241	20231113	155000	18734778500	97000	97000	97000	97000	0
242	20231113	154900	18734778500	97000	97000	97000	97000	3464
243	20231113	154800	18734778500	97000	97000	97000	97000	0
244	20231113	154700	18734778500	97000	97000	97000	97000	0
245	20231113	154600	18734778500	97000	97000	97000	97000	0
246	20231113	154500	18734778500	97000	97000	97000	97000	0
247	20231113	154400	18734778500	97000	97000	97000	97000	0
248	20231113	154300	18734778500	97000	97000	97000	97000	0
249	20231113	154200	18734778500	97000	97000	97000	97000	0
250	20231113	154100	18734778500	97000	97000	97000	97000	0
251	20231113	154000	18734778500	97000	97000	97000	97000	0
252	20231113	153900	18734778500	97000	97000	97000	97000	0
253	20231113	153800	18734778500	97000	97000	97000	97000	0
254	20231113	153700	18734778500	97000	97000	97000	97000	0
255	20231113	153600	18734778500	97000	97000	97000	97000	0
256	20231113	153500	18734778500	97000	97000	97000	97000	0
257	20231113	153400	18734778500	97000	97000	97000	97000	0
258	20231113	153300	18734778500	97000	97000	97000	97000	0
259	20231113	153200	18734778500	97000	97000	97000	97000	0
260	20231113	153100	18734778500	97000	97000	97000	97000	0
261	20231113	153000	18734778500	97000	97000	97000	97000	3464
262	20231113	152900	18398770500	96900	96900	96900	96900	0
263	20231113	152800	18398770500	96900	96900	96900	96900	0
264	20231113	152700	18398770500	96900	96900	96900	96900	0
265	20231113	152600	18398770500	96900	96900	96900	96900	0
266	20231113	152500	18398770500	96900	96900	96900	96900	0
267	20231113	152400	18398770500	96900	96900	96900	96900	0
268	20231113	152300	18398770500	96900	96900	96900	96900	0
269	20231113	152200	18398770500	96900	96900	96900	96900	0
270	20231113	152100	18398770500	96900	96900	96900	96900	0
271	20231113	152000	18398770500	96900	96900	96900	96900	0
272	20231113	151900	18398770500	96900	97000	97000	96800	306
273	20231113	151800	18369118500	96900	96800	97000	96700	420
274	20231113	151700	18328446600	96800	97000	97000	96800	446
275	20231113	151600	18285230200	97100	96900	97100	96900	517
276	20231113	151500	18235107600	97200	96900	97200	96800	408
277	20231113	151400	18195553500	96900	96900	97000	96700	1138
278	20231113	151300	18085368400	97000	97000	97000	96800	750
279	20231113	151200	18012684200	96900	97100	97100	96900	606
280	20231113	151100	17953919100	97000	96900	97200	96800	1218
281	20231113	151000	17835858100	96900	97100	97200	96800	582
282	20231113	150900	17779466800	96900	97300	97300	96900	1138
283	20231113	150800	17669066100	97200	97300	97300	97100	393
284	20231113	150700	17630888400	97300	97200	97300	97000	481
285	20231113	150600	17584150500	97200	97200	97300	97100	435
286	20231113	150500	17541851500	97200	97300	97300	97200	596
287	20231113	150400	17483902400	97400	97400	97500	97200	304
288	20231113	150300	17454309600	97400	97100	97400	97000	690
289	20231113	150200	17387302600	97100	97200	97300	97000	475
290	20231113	150100	17341164200	97100	97200	97300	97100	280
291	20231113	150000	17313959500	97300	97300	97400	97200	163
292	20231113	145900	17298108200	97200	97200	97400	97000	1101
293	20231113	145800	17191067800	97200	97400	97500	97100	1075
294	20231113	145700	17086450800	97400	97000	97500	96900	1630
295	20231113	145600	16928073400	96900	97300	97500	96800	3939
296	20231113	145500	16545826600	97300	97400	97500	97300	685
297	20231113	145400	16479116700	97500	97300	97500	97200	486
298	20231113	145300	16431798000	97300	97200	97300	97200	486
299	20231113	145200	16384520800	97300	97400	97500	97100	941
300	20231113	145100	16292983700	97400	97400	97500	97400	282
301	20231113	145000	16265506800	97400	97400	97500	97300	300
302	20231113	144900	16236291600	97500	97400	97500	97200	639
303	20231113	144800	16174051400	97300	97300	97500	97200	454
304	20231113	144700	16129879700	97300	97200	97400	97100	800
305	20231113	144600	16052116800	97200	97200	97300	97200	353
306	20231113	144500	16017782200	97200	97300	97300	97200	218
307	20231113	144400	15996577600	97300	97400	97500	97100	1220
308	20231113	144300	15877997900	97400	97600	97700	97100	1893
309	20231113	144200	15693829700	97600	97600	98000	97500	317
310	20231113	144100	15662827700	97600	97500	98200	97500	219
311	20231113	144000	15641417300	97500	97500	98100	97300	667
312	20231113	143900	15576210800	97600	97600	97600	97300	752
313	20231113	143800	15502965200	97600	97700	97700	97500	192
314	20231113	143700	15484230800	97700	97600	97700	97600	116
315	20231113	143600	15472901100	97600	97800	97800	97600	226
316	20231113	143500	15450825400	97800	97600	97800	97600	207
317	20231113	143400	15430606900	97600	98000	98000	97600	230
318	20231113	143300	15408107500	98000	97700	98000	97600	343
319	20231113	143200	15374571500	97700	97400	98000	97300	295
320	20231113	143100	15345725800	97400	97400	97500	97400	279
321	20231113	143000	15318534100	97400	97400	97500	97300	270
322	20231113	142900	15292234100	97300	97500	98000	97300	505
323	20231113	142800	15243020200	97600	97600	97600	97300	277
324	20231113	142700	15216029800	97700	97900	98000	97000	1363
325	20231113	142600	15083311600	97800	97700	97900	97700	251
326	20231113	142500	15058767500	97700	97600	97800	97600	153
327	20231113	142400	15043822700	97600	97600	97800	97600	216
328	20231113	142300	15022721500	97600	97400	98000	97400	316
329	20231113	142200	14991835600	97400	97400	97800	97300	925
330	20231113	142100	14901606600	97400	97400	97500	97400	252
331	20231113	142000	14877056900	97400	97400	97500	97300	118
332	20231113	141900	14865562000	97500	97300	97500	97300	98
333	20231113	141800	14856011400	97300	97300	97500	97300	208
334	20231113	141700	14835753800	97300	97100	97500	97100	468
335	20231113	141600	14790216400	97200	97200	97300	97100	345
336	20231113	141500	14756681600	97300	97300	97400	97200	1058
337	20231113	141400	14653794900	97400	97400	97500	97300	926
338	20231113	141300	14563649500	97500	97600	97600	97400	475
339	20231113	141200	14517332700	97500	97600	97700	97500	390
340	20231113	141100	14479286400	97600	97800	97800	97500	866
341	20231113	141000	14394794400	97700	97800	97800	97700	97
342	20231113	140900	14385311200	97800	97700	97800	97600	460
343	20231113	140800	14340392200	97600	97900	98000	97600	1710
344	20231113	140700	14173174000	97900	97900	98000	97900	287
345	20231113	140600	14145071100	97900	98000	98100	97900	257
346	20231113	140500	14119904800	98000	98000	98100	98000	256
347	20231113	140400	14094812100	98000	98000	98100	98000	148
348	20231113	140300	14080302000	98100	98100	98100	98000	311
349	20231113	140200	14049818500	98100	98100	98100	98000	714
350	20231113	140100	13979834400	98100	98200	98200	98000	813
351	20231113	140000	13900083200	98100	98200	98200	98100	89
352	20231113	135900	13891348100	98100	98100	98200	98100	186
353	20231113	135800	13873098300	98100	98100	98200	98100	174
354	20231113	135700	13856023100	98200	98200	98200	98100	191
355	20231113	135600	13837280700	98200	98200	98300	98100	669
356	20231113	135500	13771604400	98200	98200	98300	98200	82
357	20231113	135400	13763546700	98100	98300	98300	98100	504
358	20231113	135300	13714077700	98300	98100	98300	98100	104
359	20231113	135200	13703867800	98200	98300	98300	98100	175
360	20231113	135100	13686678400	98300	98200	98300	98200	111
361	20231113	135000	13675771200	98300	98300	98400	98200	130
362	20231113	134900	13662989600	98300	98300	98400	98300	123
363	20231113	134800	13650893200	98300	98300	98400	98200	315
364	20231113	134700	13619933100	98200	98200	98300	98100	118
365	20231113	134600	13608343600	98300	98300	98300	98100	109
366	20231113	134500	13597635100	98300	98200	98300	98200	86
367	20231113	134400	13589185900	98300	98400	98400	98100	98
368	20231113	134300	13579561100	98100	98400	98400	98100	113
369	20231113	134200	13568456300	98200	98400	98400	98200	136
370	20231113	134100	13555089900	98300	98400	98400	98200	85
371	20231113	134000	13546735800	98400	98400	98400	98100	126
372	20231113	133900	13534351400	98300	98100	98400	98100	487
373	20231113	133800	13486517200	98100	98300	98300	98100	86
374	20231113	133700	13478071300	98300	98100	98300	98100	181
375	20231113	133600	13460302900	98200	98100	98200	98100	320
376	20231113	133500	13428901000	98100	98200	98300	98100	178
377	20231113	133400	13411423600	98300	98300	98300	98100	108
378	20231113	133300	13400815500	98100	98200	98300	98100	191
379	20231113	133200	13382055100	98200	98200	98300	98200	96
380	20231113	133100	13372625800	98300	98200	98300	98100	233
381	20231113	133000	13349741100	98200	98200	98300	98100	207
382	20231113	132900	13329411400	98100	98100	98200	98100	90
383	20231113	132800	13320576000	98200	98100	98300	98100	264
384	20231113	132700	13294665300	98200	98200	98200	98100	317
385	20231113	132600	13263557500	98100	98200	98200	98100	710
386	20231113	132500	13193895700	98200	98100	98300	98100	183
387	20231113	132400	13175926400	98200	98200	98300	98100	403
388	20231113	132300	13136349600	98300	98300	98400	98200	101
389	20231113	132200	13126425100	98300	98300	98300	98200	190
390	20231113	132100	13107755800	98200	98200	98400	98200	88
391	20231113	132000	13099107000	98200	98300	98400	98200	202
392	20231113	131900	13079249100	98300	98400	98400	98300	95
393	20231113	131800	13069903300	98400	98200	98400	98200	168
394	20231113	131700	13053386800	98300	98200	98300	98200	70
395	20231113	131600	13046508000	98200	98300	98300	98200	111
396	20231113	131500	13035599700	98300	98300	98400	98200	154
397	20231113	131400	13020459900	98200	98300	98400	98200	287
398	20231113	131300	12992251900	98400	98500	98600	98300	214
399	20231113	131200	12971177200	98600	98400	98600	98300	821
400	20231113	131100	12890399100	98400	98600	98600	98400	38
401	20231113	131000	12886656600	98600	98700	98700	98400	189
402	20231113	130900	12868037300	98600	98500	98700	98400	325
403	20231113	130800	12836016500	98600	98500	98700	98500	27
404	20231113	130700	12833355300	98800	98600	98800	98500	297
405	20231113	130600	12804051100	98600	98900	98900	98500	862
406	20231113	130500	12719000000	98800	98900	98900	98800	152
407	20231113	130400	12703978300	98900	98800	98900	98800	86
408	20231113	130300	12695476400	98800	98800	98900	98700	48
409	20231113	130200	12690734100	98800	98900	98900	98700	225
410	20231113	130100	12668505700	98800	98900	98900	98800	545
411	20231113	130000	12614654000	98900	98800	98900	98700	320
412	20231113	125900	12583038500	98700	98800	98800	98700	207
413	20231113	125800	12562602300	98700	98700	98800	98700	116
414	20231113	125700	12551142900	98700	98700	98800	98600	394
415	20231113	125600	12512228600	98600	98700	98800	98600	84
416	20231113	125500	12503936600	98700	98700	98800	98600	274
417	20231113	125400	12476887000	98700	98800	98800	98700	116
418	20231113	125300	12465432800	98800	98800	98800	98700	176
419	20231113	125200	12448057700	98800	98800	98800	98700	68
420	20231113	125100	12441341000	98800	98700	98800	98700	67
421	20231113	125000	12434723000	98700	98700	98800	98700	183
422	20231113	124900	12416659900	98800	98700	98800	98700	131
423	20231113	124800	12403720500	98700	98700	98800	98700	90
424	20231113	124700	12394832300	98800	98700	98800	98700	173
425	20231113	124600	12377755600	98800	98800	98800	98700	156
426	20231113	124500	12362345000	98700	98700	98700	98600	115
427	20231113	124400	12350995300	98700	98700	98800	98600	292
428	20231113	124300	12322174400	98800	98800	98800	98700	83
429	20231113	124200	12313975800	98700	98700	98800	98700	152
430	20231113	124100	12298965700	98800	98800	98800	98700	223
431	20231113	124000	12276950900	98700	98800	98800	98700	65
432	20231113	123900	12270530300	98800	98700	98800	98700	285
433	20231113	123800	12242391700	98700	98800	98900	98700	222
434	20231113	123700	12220469400	98900	98800	98900	98800	49
435	20231113	123600	12215625200	98800	98900	98900	98700	267
436	20231113	123500	12189246700	98900	98800	98900	98700	167
437	20231113	123400	12172741600	98700	98800	98800	98700	91
438	20231113	123300	12163751400	98900	98800	98900	98700	313
439	20231113	123200	12132821800	98800	98900	98900	98800	59
440	20231113	123100	12126989600	98900	98800	98900	98800	77
441	20231113	123000	12119379200	98800	98800	98900	98700	337
442	20231113	122900	12086092000	98800	98800	98800	98700	62
443	20231113	122800	12079967500	98700	98800	98800	98700	71
444	20231113	122700	12072957300	98800	98700	98800	98600	166
445	20231113	122600	12056572500	98700	98600	98700	98600	86
446	20231113	122500	12048086600	98600	98600	98700	98600	123
447	20231113	122400	12035954800	98600	98700	98700	98500	139
448	20231113	122300	12022248000	98600	98600	98700	98600	59
449	20231113	122200	12016428300	98600	98600	98700	98600	79
450	20231113	122100	12008633900	98600	98700	98700	98600	205
451	20231113	122000	11988414200	98600	98700	98700	98600	63
452	20231113	121900	11982199800	98700	98700	98800	98600	153
453	20231113	121800	11967097000	98700	98700	98800	98600	260
454	20231113	121700	11941436700	98600	98700	98700	98600	54
455	20231113	121600	11936107900	98700	98700	98700	98600	79
456	20231113	121500	11928312700	98600	98300	98600	98300	654
457	20231113	121400	11863942900	98400	98300	98400	98300	78
458	20231113	121300	11856270500	98300	98300	98400	98300	124
459	20231113	121200	11844070600	98400	98300	98400	98300	170
460	20231113	121100	11827351500	98300	98300	98400	98300	135
461	20231113	121000	11814078200	98400	98300	98400	98300	56
462	20231113	120900	11808569000	98300	98400	98400	98300	143
463	20231113	120800	11794505100	98300	98300	98400	98300	128
464	20231113	120700	11781919900	98400	98400	98400	98300	69
465	20231113	120600	11775132500	98400	98400	98400	98300	103
466	20231113	120500	11764999300	98400	98300	98400	98300	93
467	20231113	120400	11755852100	98300	98300	98400	98300	89
468	20231113	120300	11747096900	98300	98300	98400	98300	419
469	20231113	120200	11705900000	98300	98400	98400	98300	163
470	20231113	120100	11689869200	98300	98400	98400	98300	193
471	20231113	120000	11670891900	98300	98300	98400	98300	89
472	20231113	115900	11662136000	98300	98300	98400	98300	29
473	20231113	115800	11659283600	98300	98300	98400	98200	1143
474	20231113	115700	11546924900	98200	98200	98300	98200	210
475	20231113	115600	11526293400	98200	98100	98300	98100	1437
476	20231113	115500	11385199100	98100	98100	98200	98000	433
477	20231113	115400	11342734200	98000	98200	98300	98000	2580
478	20231113	115300	11089504800	98200	98200	98400	98200	132
479	20231113	115200	11076533400	98200	98300	98400	98200	523
480	20231113	115100	11025123500	98300	98300	98400	98200	171
481	20231113	115000	11008304600	98400	98400	98400	98200	153
482	20231113	114900	10993264600	98400	98200	98400	98200	187
483	20231113	114800	10974882700	98300	98300	98400	98200	1170
484	20231113	114700	10859879400	98300	98400	98500	98300	219
485	20231113	114600	10838347300	98400	98400	98500	98300	619
486	20231113	114500	10777475400	98400	98600	98600	98400	353
487	20231113	114400	10742729900	98600	98500	98600	98400	282
488	20231113	114300	10714963600	98600	98500	98600	98500	140
489	20231113	114200	10701172200	98500	98500	98600	98400	122
490	20231113	114100	10689146600	98500	98600	98600	98400	81
491	20231113	114000	10681170100	98400	98700	98700	98300	684
492	20231113	113900	10613863000	98400	98500	98700	98400	237
493	20231113	113800	10590501400	98500	98600	98600	98500	56
494	20231113	113700	10584982900	98600	98500	98600	98500	165
495	20231113	113600	10568727200	98600	98500	98600	98400	145
496	20231113	113500	10554439100	98400	98500	98600	98400	146
497	20231113	113400	10540058200	98500	98600	98700	98500	180
498	20231113	113300	10522321200	98500	98400	98600	98400	114
499	20231113	113200	10511086200	98600	98400	98600	98400	94
500	20231113	113100	10501829800	98500	98500	98600	98400	509
501	20231113	113000	10451692700	98600	98500	98600	98500	161
502	20231113	112900	10435822800	98500	98600	98600	98400	77
503	20231113	112800	10428237100	98600	98500	98600	98400	313
504	20231113	112700	10397406700	98500	98500	98600	98400	138
505	20231113	112600	10383806300	98500	98600	98600	98400	338
506	20231113	112500	10350528100	98600	98500	98600	98500	178
507	20231113	112400	10332992200	98500	98500	98700	98500	470
508	20231113	112300	10286669100	98600	98800	98800	98600	1627
509	20231113	112200	10126208100	98700	98700	98800	98700	102
510	20231113	112100	10116137600	98800	98700	98800	98600	160
511	20231113	112000	10100341400	98700	98700	99100	98600	1503
512	20231113	111900	9951992500	98800	98800	98900	98700	148
513	20231113	111800	9937375000	98800	98800	98900	98700	160
514	20231113	111700	9921568600	98800	99000	99100	98700	1000
515	20231113	111600	9822684100	99000	98900	99100	98900	715
516	20231113	111500	9751898700	99000	98800	99000	98800	143
517	20231113	111400	9737750400	98800	98800	98900	98800	131
518	20231113	111300	9724807000	98800	99000	99000	98800	62
519	20231113	111200	9718673700	99000	98700	99000	98700	156
520	20231113	111100	9703251300	98700	98900	98900	98700	47
521	20231113	111000	9698609000	98900	98900	98900	98800	137
522	20231113	110900	9685062500	98900	98700	98900	98700	132
523	20231113	110800	9672016100	98800	98900	98900	98700	183
524	20231113	110700	9653946000	98900	98900	99000	98800	59
525	20231113	110600	9648110800	99000	98900	99000	98800	119
526	20231113	110500	9636338200	98800	98800	98900	98700	167
527	20231113	110400	9619848000	98700	98900	98900	98700	49
528	20231113	110300	9615007100	98900	98700	98900	98700	116
529	20231113	110200	9603547100	98700	98900	98900	98700	119
530	20231113	110100	9591787600	98900	99000	99000	98800	67
531	20231113	110000	9585163800	99000	98700	99000	98600	244
532	20231113	105900	9561051500	98700	98800	98900	98700	184
533	20231113	105800	9542879200	98800	98800	98900	98700	29
534	20231113	105700	9540014500	98800	98800	98900	98700	101
535	20231113	105600	9530037000	98700	98800	98900	98600	549
536	20231113	105500	9475826400	98900	98800	98900	98700	96
537	20231113	105400	9466339900	98800	98900	98900	98700	370
538	20231113	105300	9429776000	99000	98900	99100	98900	78
539	20231113	105200	9422054000	99000	99100	99100	98900	1227
540	20231113	105100	9300471600	99100	99000	99100	98900	145
541	20231113	105000	9286118700	99000	98900	99000	98900	54
542	20231113	104900	9280774900	98900	99000	99100	98900	461
543	20231113	104800	9235139300	98900	98800	99000	98800	285
544	20231113	104700	9206957800	98800	98800	98900	98800	16
545	20231113	104600	9205376700	98800	98900	98900	98800	607
546	20231113	104500	9145347900	98900	98900	98900	98800	407
547	20231113	104400	9105112300	98900	98900	99000	98900	39
548	20231113	104300	9101254500	99000	99000	99100	98900	709
549	20231113	104200	9031062400	99000	98900	99100	98900	990
550	20231113	104100	8933053400	98900	98900	98900	98800	97
551	20231113	104000	8923462200	98900	98800	98900	98700	105
552	20231113	103900	8913085800	98700	98800	98900	98700	118
553	20231113	103800	8901421800	98800	98900	98900	98700	64
554	20231113	103700	8895097900	98900	98900	98900	98700	189
555	20231113	103600	8876419300	98800	98900	98900	98800	202
556	20231113	103500	8856453800	98900	98800	98900	98800	394
557	20231113	103400	8817519900	98800	98800	98800	98700	92
558	20231113	103300	8808432500	98700	98700	98800	98700	361
559	20231113	103200	8772795100	98700	98900	98900	98700	37
560	20231113	103100	8769139800	98900	98600	98900	98600	395
561	20231113	103000	8730179300	98900	98600	98900	98600	266
562	20231113	102900	8703912400	98500	98700	98800	98500	744
563	20231113	102800	8630504000	98700	98800	98900	98700	482
564	20231113	102700	8582881100	98800	98900	98900	98800	806
565	20231113	102600	8503239500	98900	98900	98900	98800	165
566	20231113	102500	8486926800	98900	98900	99000	98900	51
567	20231113	102400	8481879800	98900	98900	99000	98900	122
568	20231113	102300	8469810200	98900	98900	98900	98800	42
569	20231113	102200	8465656700	98900	98900	99000	98800	346
570	20231113	102100	8431454400	99000	98800	99100	98800	867
571	20231113	102000	8345682400	98800	98800	99100	98800	77
572	20231113	101900	8338074500	99100	98900	99100	98800	1019
573	20231113	101800	8237218400	98900	99000	99000	98900	77
574	20231113	101700	8229596200	98900	98900	98900	98800	150
575	20231113	101600	8214761600	98800	98900	98900	98600	2171
576	20231113	101500	8000520400	98900	98800	99000	98800	105
577	20231113	101400	7990140600	98800	99000	99000	98800	190
578	20231113	101300	7971336400	98800	99000	99000	98800	153
579	20231113	101200	7956191700	99000	98800	99000	98700	91
580	20231113	101100	7947199800	98700	98900	99100	98700	640
581	20231113	101000	7883956800	99100	98800	99100	98800	75
582	20231113	100900	7876532900	98900	98800	98900	98800	47
583	20231113	100800	7871885000	98900	98900	99100	98800	325
584	20231113	100700	7839720600	98900	99000	99000	98800	535
585	20231113	100600	7786801000	99100	99200	99200	99100	137
586	20231113	100500	7773214300	99200	99000	99200	99000	1014
587	20231113	100400	7672673800	98900	98800	99000	98800	2975
588	20231113	100300	7378652100	98800	98800	98800	98600	488
589	20231113	100200	7330484900	98700	98700	98700	98600	121
590	20231113	100100	7318547200	98700	98600	98800	98600	276
591	20231113	100000	7291309700	98500	98700	98700	98500	371
592	20231113	095900	7254727800	98700	98600	98700	98600	19
593	20231113	095800	7252852800	98700	98600	98700	98600	91
594	20231113	095700	7243878600	98700	98700	98700	98600	175
595	20231113	095600	7226606200	98800	98700	98800	98700	50
596	20231113	095500	7221669200	98700	98500	98800	98500	222
597	20231113	095400	7199775600	98500	98800	98800	98500	311
598	20231113	095300	7169109700	98600	98700	98800	98600	453
599	20231113	095200	7124416300	98700	98900	98900	98700	353
600	20231113	095100	7089540700	98700	98900	98900	98700	503
601	20231113	095000	7039857800	98800	99000	99000	98800	347
602	20231113	094900	7005555200	99000	99000	99000	98900	282
603	20231113	094800	6977662500	99000	99100	99100	99000	89
604	20231113	094700	6968848700	99100	99000	99100	98900	61
605	20231113	094600	6962812900	99000	99100	99100	98900	172
606	20231113	094500	6945783500	99100	99000	99100	98800	285
607	20231113	094400	6917584500	99000	98900	99000	98800	78
608	20231113	094300	6909866400	98800	98900	98900	98800	168
609	20231113	094200	6893266200	98900	98900	98900	98800	253
610	20231113	094100	6868267600	98900	99000	99100	98900	254
611	20231113	094000	6843123400	99000	98900	99000	98900	527
612	20231113	093900	6790953700	98800	98800	99000	98800	373
613	20231113	093800	6754028300	98800	98800	99000	98800	1028
614	20231113	093700	6652447300	98700	98500	98800	98500	450
615	20231113	093600	6608079800	98500	98600	98600	98500	145
616	20231113	093500	6593793100	98600	98600	98700	98400	585
617	20231113	093400	6536122600	98600	98600	98700	98500	977
618	20231113	093300	6439852400	98700	98800	98900	98600	420
619	20231113	093200	6398418300	98900	98900	98900	98800	82
620	20231113	093100	6390310900	99000	98600	99000	98600	301
621	20231113	093000	6360526900	98600	98700	98900	98600	722
622	20231113	092900	6289269700	98700	98800	98900	98600	364
623	20231113	092800	6253313000	98800	98800	98900	98600	2781
624	20231113	092700	5978594200	98800	98800	98900	98800	449
625	20231113	092600	5934229500	98900	98800	98900	98800	488
626	20231113	092500	5886010000	98800	99200	99300	98800	1320
627	20231113	092400	5755386700	99200	99000	99300	99000	723
628	20231113	092300	5683654900	99100	99400	99500	99000	3539
629	20231113	092200	5332380100	99400	99000	99400	98900	4132
630	20231113	092100	4922842100	99000	99100	99100	98800	873
631	20231113	092000	4836505900	99100	98800	99100	98600	3099
632	20231113	091900	4530035300	98800	98500	98800	98500	298
633	20231113	091800	4500618400	98700	98200	98700	98200	1660
634	20231113	091700	4337514000	98300	98600	98700	98200	1395
635	20231113	091600	4200312900	98600	98500	98600	98500	718
636	20231113	091500	4129550000	98600	98500	98600	98500	995
637	20231113	091400	4031535000	98600	98600	98600	98400	1283
638	20231113	091300	3905145000	98400	98600	98800	98400	2404
639	20231113	091200	3667972700	98500	98800	98800	98500	1657
640	20231113	091100	3504557900	98600	98800	98900	98600	1902
641	20231113	091000	3316684700	98800	98900	99000	98800	1099
642	20231113	090900	3208007800	98800	98600	99100	98500	6981
643	20231113	090800	2518556900	98700	98500	98800	98500	2705
644	20231113	090700	2251547500	98700	98500	98700	98300	5581
645	20231113	090600	1702211400	98400	98600	98700	98400	1046
646	20231113	090500	1599161700	98700	98600	99000	98300	3668
647	20231113	090400	1237270900	98500	98400	98500	98200	2487
648	20231113	090300	992725000	98500	98400	98700	98400	2543
649	20231113	090200	742149900	98400	98200	98500	98200	717
650	20231113	090100	671592400	98100	97900	98600	97900	2149
651	20231113	090000	460252700	97900	98200	98200	97200	4565