KissMeData/011790/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185600	18347268600	97000	97000	97000	97000	5469
3	20231124	185500	18347268600	97000	97000	97000	97000	0
4	20231124	185400	18347268600	97000	97000	97000	97000	0
5	20231124	185300	18347268600	97000	97000	97000	97000	0
6	20231124	185200	18347268600	97000	97000	97000	97000	0
7	20231124	185100	18347268600	97000	97000	97000	97000	0
8	20231124	185000	18347268600	97000	97000	97000	97000	0
9	20231124	184900	18347268600	97000	97000	97000	97000	0
10	20231124	184800	18347268600	97000	97000	97000	97000	0
11	20231124	184700	18347268600	97000	97000	97000	97000	0
12	20231124	184600	18347268600	97000	97000	97000	97000	0
13	20231124	184500	18347268600	97000	97000	97000	97000	0
14	20231124	184400	18347268600	97000	97000	97000	97000	0
15	20231124	184300	18347268600	97000	97000	97000	97000	0
16	20231124	184200	18347268600	97000	97000	97000	97000	0
17	20231124	184100	18347268600	97000	97000	97000	97000	0
18	20231124	184000	18347268600	97000	97000	97000	97000	0
19	20231124	183900	18347268600	97000	97000	97000	97000	0
20	20231124	183800	18347268600	97000	97000	97000	97000	0
21	20231124	183700	18347268600	97000	97000	97000	97000	0
22	20231124	183600	18347268600	97000	97000	97000	97000	0
23	20231124	183500	18347268600	97000	97000	97000	97000	0
24	20231124	183400	18347268600	97000	97000	97000	97000	0
25	20231124	183300	18347268600	97000	97000	97000	97000	0
26	20231124	183200	18347268600	97000	97000	97000	97000	0
27	20231124	183100	18347268600	97000	97000	97000	97000	0
28	20231124	183000	18347268600	97000	97000	97000	97000	0
29	20231124	182900	18347268600	97000	97000	97000	97000	0
30	20231124	182800	18347268600	97000	97000	97000	97000	0
31	20231124	182700	18347268600	97000	97000	97000	97000	0
32	20231124	182600	18347268600	97000	97000	97000	97000	5469
33	20231124	182500	18347268600	97000	97000	97000	97000	0
34	20231124	182400	18347268600	97000	97000	97000	97000	0
35	20231124	182300	18347268600	97000	97000	97000	97000	0
36	20231124	182200	18347268600	97000	97000	97000	97000	0
37	20231124	182100	18347268600	97000	97000	97000	97000	0
38	20231124	182000	18347268600	97000	97000	97000	97000	0
39	20231124	181900	18347268600	97000	97000	97000	97000	0
40	20231124	181800	18347268600	97000	97000	97000	97000	0
41	20231124	181700	18347268600	97000	97000	97000	97000	0
42	20231124	181600	18347268600	97000	97000	97000	97000	0
43	20231124	181500	18347268600	97000	97000	97000	97000	0
44	20231124	181400	18347268600	97000	97000	97000	97000	0
45	20231124	181300	18347268600	97000	97000	97000	97000	0
46	20231124	181200	18347268600	97000	97000	97000	97000	0
47	20231124	181100	18347268600	97000	97000	97000	97000	0
48	20231124	181000	18347268600	97000	97000	97000	97000	0
49	20231124	180900	18347268600	97000	97000	97000	97000	0
50	20231124	180800	18347268600	97000	97000	97000	97000	0
51	20231124	180700	18347268600	97000	97000	97000	97000	0
52	20231124	180600	18347268600	97000	97000	97000	97000	0
53	20231124	180500	18347268600	97000	97000	97000	97000	0
54	20231124	180400	18347268600	97000	97000	97000	97000	0
55	20231124	180300	18347268600	97000	97000	97000	97000	0
56	20231124	180200	18347268600	97000	97000	97000	97000	0
57	20231124	180100	18347268600	97000	97000	97000	97000	0
58	20231124	180000	18347268600	97000	97000	97000	97000	0
59	20231124	175900	18347268600	97000	97000	97000	97000	0
60	20231124	175800	18347268600	97000	97000	97000	97000	0
61	20231124	175700	18347268600	97000	97000	97000	97000	0
62	20231124	175600	18347268600	97000	97000	97000	97000	5469
63	20231124	175500	18347268600	97000	97000	97000	97000	0
64	20231124	175400	18347268600	97000	97000	97000	97000	0
65	20231124	175300	18347268600	97000	97000	97000	97000	0
66	20231124	175200	18347268600	97000	97000	97000	97000	0
67	20231124	175100	18347268600	97000	97000	97000	97000	0
68	20231124	175000	18347268600	97000	97000	97000	97000	0
69	20231124	174900	18347268600	97000	97000	97000	97000	0
70	20231124	174800	18347268600	97000	97000	97000	97000	0
71	20231124	174700	18347268600	97000	97000	97000	97000	0
72	20231124	174600	18347268600	97000	97000	97000	97000	0
73	20231124	174500	18347268600	97000	97000	97000	97000	0
74	20231124	174400	18347268600	97000	97000	97000	97000	0
75	20231124	174300	18347268600	97000	97000	97000	97000	0
76	20231124	174200	18347268600	97000	97000	97000	97000	0
77	20231124	174100	18347268600	97000	97000	97000	97000	0
78	20231124	174000	18347268600	97000	97000	97000	97000	0
79	20231124	173900	18347268600	97000	97000	97000	97000	0
80	20231124	173800	18347268600	97000	97000	97000	97000	0
81	20231124	173700	18347268600	97000	97000	97000	97000	0
82	20231124	173600	18347268600	97000	97000	97000	97000	0
83	20231124	173500	18347268600	97000	97000	97000	97000	0
84	20231124	173400	18347268600	97000	97000	97000	97000	0
85	20231124	173300	18347268600	97000	97000	97000	97000	0
86	20231124	173200	18347268600	97000	97000	97000	97000	0
87	20231124	173100	18347268600	97000	97000	97000	97000	0
88	20231124	173000	18347268600	97000	97000	97000	97000	0
89	20231124	172900	18347268600	97000	97000	97000	97000	0
90	20231124	172800	18347268600	97000	97000	97000	97000	0
91	20231124	172700	18347268600	97000	97000	97000	97000	0
92	20231124	172600	18347268600	97000	97000	97000	97000	5469
93	20231124	172500	18347268600	97000	97000	97000	97000	0
94	20231124	172400	18347268600	97000	97000	97000	97000	0
95	20231124	172300	18347268600	97000	97000	97000	97000	0
96	20231124	172200	18347268600	97000	97000	97000	97000	0
97	20231124	172100	18347268600	97000	97000	97000	97000	0
98	20231124	172000	18347268600	97000	97000	97000	97000	0
99	20231124	171900	18347268600	97000	97000	97000	97000	0
100	20231124	171800	18347268600	97000	97000	97000	97000	0
101	20231124	171700	18347268600	97000	97000	97000	97000	0
102	20231124	171600	18347268600	97000	97000	97000	97000	0
103	20231124	171500	18347268600	97000	97000	97000	97000	0
104	20231124	171400	18347268600	97000	97000	97000	97000	0
105	20231124	171300	18347268600	97000	97000	97000	97000	0
106	20231124	171200	18347268600	97000	97000	97000	97000	0
107	20231124	171100	18347268600	97000	97000	97000	97000	0
108	20231124	171000	18347268600	97000	97000	97000	97000	0
109	20231124	170900	18347268600	97000	97000	97000	97000	0
110	20231124	170800	18347268600	97000	97000	97000	97000	0
111	20231124	170700	18347268600	97000	97000	97000	97000	0
112	20231124	170600	18347268600	97000	97000	97000	97000	0
113	20231124	170500	18347268600	97000	97000	97000	97000	0
114	20231124	170400	18347268600	97000	97000	97000	97000	0
115	20231124	170300	18347268600	97000	97000	97000	97000	0
116	20231124	170200	18347268600	97000	97000	97000	97000	0
117	20231124	170100	18347268600	97000	97000	97000	97000	0
118	20231124	170000	18347268600	97000	97000	97000	97000	0
119	20231124	165900	18347268600	97000	97000	97000	97000	0
120	20231124	165800	18347268600	97000	97000	97000	97000	0
121	20231124	165700	18347268600	97000	97000	97000	97000	0
122	20231124	165600	18347268600	97000	97000	97000	97000	5469
123	20231124	165500	18347268600	97000	97000	97000	97000	0
124	20231124	165400	18347268600	97000	97000	97000	97000	0
125	20231124	165300	18347268600	97000	97000	97000	97000	0
126	20231124	165200	18347268600	97000	97000	97000	97000	0
127	20231124	165100	18347268600	97000	97000	97000	97000	0
128	20231124	165000	18347268600	97000	97000	97000	97000	0
129	20231124	164900	18347268600	97000	97000	97000	97000	0
130	20231124	164800	18347268600	97000	97000	97000	97000	0
131	20231124	164700	18347268600	97000	97000	97000	97000	0
132	20231124	164600	18347268600	97000	97000	97000	97000	0
133	20231124	164500	18347268600	97000	97000	97000	97000	0
134	20231124	164400	18347268600	97000	97000	97000	97000	0
135	20231124	164300	18347268600	97000	97000	97000	97000	0
136	20231124	164200	18347268600	97000	97000	97000	97000	0
137	20231124	164100	18347268600	97000	97000	97000	97000	0
138	20231124	164000	18347268600	97000	97000	97000	97000	0
139	20231124	163900	18347268600	97000	97000	97000	97000	0
140	20231124	163800	18347268600	97000	97000	97000	97000	0
141	20231124	163700	18347268600	97000	97000	97000	97000	0
142	20231124	163600	18347268600	97000	97000	97000	97000	0
143	20231124	163500	18347268600	97000	97000	97000	97000	0
144	20231124	163400	18347268600	97000	97000	97000	97000	0
145	20231124	163300	18347268600	97000	97000	97000	97000	0
146	20231124	163200	18347268600	97000	97000	97000	97000	0
147	20231124	163100	18347268600	97000	97000	97000	97000	0
148	20231124	163000	18347268600	97000	97000	97000	97000	0
149	20231124	162900	18347268600	97000	97000	97000	97000	0
150	20231124	162800	18347268600	97000	97000	97000	97000	0
151	20231124	162700	18347268600	97000	97000	97000	97000	0
152	20231124	162600	18347268600	97000	97000	97000	97000	5469
153	20231124	162500	18347268600	97000	97000	97000	97000	0
154	20231124	162400	18347268600	97000	97000	97000	97000	0
155	20231124	162300	18347268600	97000	97000	97000	97000	0
156	20231124	162200	18347268600	97000	97000	97000	97000	0
157	20231124	162100	18347268600	97000	97000	97000	97000	0
158	20231124	162000	18347268600	97000	97000	97000	97000	0
159	20231124	161900	18347268600	97000	97000	97000	97000	0
160	20231124	161800	18347268600	97000	97000	97000	97000	0
161	20231124	161700	18347268600	97000	97000	97000	97000	0
162	20231124	161600	18347268600	97000	97000	97000	97000	0
163	20231124	161500	18347268600	97000	97000	97000	97000	0
164	20231124	161400	18347268600	97000	97000	97000	97000	0
165	20231124	161300	18347268600	97000	97000	97000	97000	0
166	20231124	161200	18347268600	97000	97000	97000	97000	0
167	20231124	161100	18347268600	97000	97000	97000	97000	0
168	20231124	161000	18347268600	97000	97000	97000	97000	0
169	20231124	160900	18347268600	97000	97000	97000	97000	0
170	20231124	160800	18347268600	97000	97000	97000	97000	0
171	20231124	160700	18347268600	97000	97000	97000	97000	0
172	20231124	160600	18347268600	97000	97000	97000	97000	0
173	20231124	160500	18347268600	97000	97000	97000	97000	0
174	20231124	160400	18347268600	97000	97000	97000	97000	0
175	20231124	160300	18347268600	97000	97000	97000	97000	0
176	20231124	160200	18347268600	97000	97000	97000	97000	0
177	20231124	160100	18347268600	97000	97000	97000	97000	0
178	20231124	160000	18347268600	97000	97000	97000	97000	0
179	20231124	155900	18347268600	97000	97000	97000	97000	0
180	20231124	155800	18347268600	97000	97000	97000	97000	0
181	20231124	155700	18347268600	97000	97000	97000	97000	0
182	20231124	155600	18347268600	97000	97000	97000	97000	5469
183	20231124	155500	18347268600	97000	97000	97000	97000	0
184	20231124	155400	18347268600	97000	97000	97000	97000	0
185	20231124	155300	18347268600	97000	97000	97000	97000	0
186	20231124	155200	18347268600	97000	97000	97000	97000	0
187	20231124	155100	18347268600	97000	97000	97000	97000	0
188	20231124	155000	18347268600	97000	97000	97000	97000	0
189	20231124	154900	18347268600	97000	97000	97000	97000	0
190	20231124	154800	18347268600	97000	97000	97000	97000	0
191	20231124	154700	18347268600	97000	97000	97000	97000	0
192	20231124	154600	18347268600	97000	97000	97000	97000	0
193	20231124	154500	18347268600	97000	97000	97000	97000	0
194	20231124	154400	18347268600	97000	97000	97000	97000	0
195	20231124	154300	18347268600	97000	97000	97000	97000	0
196	20231124	154200	18347268600	97000	97000	97000	97000	0
197	20231124	154100	18347268600	97000	97000	97000	97000	0
198	20231124	154000	18347268600	97000	97000	97000	97000	0
199	20231124	153900	18347268600	97000	97000	97000	97000	0
200	20231124	153800	18347268600	97000	97000	97000	97000	0
201	20231124	153700	18347268600	97000	97000	97000	97000	0
202	20231124	153600	18347268600	97000	97000	97000	97000	0
203	20231124	153500	18347268600	97000	97000	97000	97000	0
204	20231124	153400	18347268600	97000	97000	97000	97000	0
205	20231124	153300	18347268600	97000	97000	97000	97000	0
206	20231124	153200	18347268600	97000	97000	97000	97000	0
207	20231124	153100	18347268600	97000	97000	97000	97000	0
208	20231124	153000	18347268600	97000	97000	97000	97000	5469
209	20231124	152900	17816775600	97100	97100	97100	97100	0
210	20231124	152800	17816775600	97100	97100	97100	97100	0
211	20231124	152700	17816775600	97100	97100	97100	97100	0
212	20231124	152600	17816775600	97100	97100	97100	97100	0
213	20231124	152500	17816775600	97100	97100	97100	97100	0
214	20231124	152400	17816775600	97100	97100	97100	97100	0
215	20231124	152300	17816775600	97100	97100	97100	97100	0
216	20231124	152200	17816775600	97100	97100	97100	97100	0
217	20231124	152100	17816775600	97100	97100	97100	97100	0
218	20231124	152000	17816775600	97100	97100	97100	97100	0
219	20231124	151900	17816775600	97100	97000	97100	97000	958
220	20231124	151800	17723829700	97100	97100	97200	97000	855
221	20231124	151700	17640780200	97200	97300	97300	97100	1353
222	20231124	151600	17509394700	97200	97000	97200	97000	815
223	20231124	151500	17430205400	97100	96700	97100	96700	1340
224	20231124	151400	17300232200	96700	96900	97000	96400	6052
225	20231124	151300	16715370200	96900	97200	97200	96900	2997
226	20231124	151200	16424672500	97000	97200	97300	97000	3091
227	20231124	151100	16124413200	97200	97400	97400	97200	1389
228	20231124	151000	15989266200	97400	97300	97400	97300	457
229	20231124	150900	15944794800	97400	97400	97400	97300	658
230	20231124	150800	15880711200	97500	97500	97500	97400	290
231	20231124	150700	15852458400	97500	97400	97500	97400	159
232	20231124	150600	15836965500	97400	97400	97500	97400	278
233	20231124	150500	15809874100	97400	97400	97500	97400	50
234	20231124	150400	15805000700	97500	97400	97500	97400	204
235	20231124	150300	15785111800	97500	97400	97500	97400	457
236	20231124	150200	15740569500	97400	97300	97400	97300	260
237	20231124	150100	15715248300	97300	97400	97500	97300	159
238	20231124	150000	15699766100	97400	97400	97400	97300	654
239	20231124	145900	15636070300	97300	97500	97500	97300	1146
240	20231124	145800	15524447100	97500	97400	97500	97400	902
241	20231124	145700	15436505600	97400	97400	97500	97400	327
242	20231124	145600	15404642700	97500	97300	97500	97300	687
243	20231124	145500	15337669200	97400	97300	97400	97300	269
244	20231124	145400	15311479300	97500	97400	97500	97300	265
245	20231124	145300	15285669000	97500	97300	97500	97300	215
246	20231124	145200	15264738900	97300	97300	97400	97300	250
247	20231124	145100	15240406200	97300	97400	97500	97300	164
248	20231124	145000	15224431800	97400	97400	97500	97300	731
249	20231124	144900	15153242900	97300	97300	97400	97300	368
250	20231124	144800	15117423700	97400	97400	97400	97300	87
251	20231124	144700	15108951100	97300	97300	97400	97300	109
252	20231124	144600	15098345200	97300	97400	97400	97300	78
253	20231124	144500	15090750000	97400	97300	97400	97200	335
254	20231124	144400	15058165400	97300	97200	97300	97200	18
255	20231124	144300	15056415600	97200	97300	97300	97200	447
256	20231124	144200	15012966100	97300	97300	97300	97200	335
257	20231124	144100	14980390400	97200	97200	97300	97200	126
258	20231124	144000	14968139600	97200	97300	97300	97200	739
259	20231124	143900	14896296200	97200	97300	97300	97200	127
260	20231124	143800	14883945700	97300	97200	97400	97200	262
261	20231124	143700	14858455500	97200	97300	97300	97200	472
262	20231124	143600	14812535800	97300	97500	97500	97300	595
263	20231124	143500	14754582500	97400	97500	97500	97400	37
264	20231124	143400	14750976800	97400	97500	97500	97400	208
265	20231124	143300	14730697200	97400	97500	97500	97400	49
266	20231124	143200	14725921400	97500	97400	97500	97400	242
267	20231124	143100	14702327500	97400	97400	97500	97400	46
268	20231124	143000	14697845700	97300	97400	97400	97300	106
269	20231124	142900	14687523600	97400	97300	97400	97300	489
270	20231124	142800	14639936100	97200	97100	97200	97100	116
271	20231124	142700	14628663600	97100	97300	97300	97100	583
272	20231124	142600	14571992800	97300	97300	97300	97200	297
273	20231124	142500	14543097700	97300	97300	97300	97200	354
274	20231124	142400	14508658600	97300	97200	97300	97200	132
275	20231124	142300	14495825200	97200	97200	97300	97100	83
276	20231124	142200	14487753000	97200	97300	97400	97100	1468
277	20231124	142100	14344989700	97400	97400	97400	97300	326
278	20231124	142000	14313237400	97400	97300	97400	97300	61
279	20231124	141900	14307299000	97400	97400	97400	97300	189
280	20231124	141800	14288893600	97400	97600	97600	97300	580
281	20231124	141700	14232378600	97700	97600	97700	97600	58
282	20231124	141600	14226715700	97600	97600	97800	97500	61
283	20231124	141500	14220761800	97600	97800	97800	97600	491
284	20231124	141400	14172816400	97800	97800	97800	97700	163
285	20231124	141300	14156877000	97800	97700	97800	97700	80
286	20231124	141200	14149055200	97800	97800	97800	97800	46
287	20231124	141100	14144556400	97800	97800	97900	97700	61
288	20231124	141000	14138590300	97800	97800	97800	97800	198
289	20231124	140900	14119225900	97800	97800	97800	97700	57
290	20231124	140800	14113655300	97800	97700	97800	97700	77
291	20231124	140700	14106125300	97800	97800	97800	97700	496
292	20231124	140600	14057618900	97800	97600	97800	97600	152
293	20231124	140500	14042754700	97600	97600	97700	97600	4
294	20231124	140400	14042364200	97800	97500	97800	97500	9
295	20231124	140300	14041486200	97500	97700	97700	97500	171
296	20231124	140200	14024783000	97600	97500	97600	97500	170
297	20231124	140100	14008205700	97600	97600	97600	97600	31
298	20231124	140000	14005180100	97600	97700	97700	97600	436
299	20231124	135900	13962621900	97700	97700	97700	97700	143
300	20231124	135800	13948650800	97600	97700	97700	97600	26
301	20231124	135700	13946110900	97700	97600	97700	97600	214
302	20231124	135600	13925209100	97600	97600	97600	97500	29
303	20231124	135500	13922379200	97600	97400	97600	97400	7
304	20231124	135400	13921696600	97300	97300	97300	97300	42
305	20231124	135300	13917610000	97300	97400	97400	97300	804
306	20231124	135200	13839378900	97300	97500	97700	97300	1440
307	20231124	135100	13699003800	97600	97600	97700	97500	152
308	20231124	135000	13684181000	97500	97400	97700	97400	142
309	20231124	134900	13670335800	97500	97500	97500	97500	80
310	20231124	134800	13662535800	97400	97500	97500	97400	92
311	20231124	134700	13653571300	97400	97800	97800	97400	2525
312	20231124	134600	13407217200	97800	97800	97800	97700	45
313	20231124	134500	13402817400	97800	97700	97800	97700	19
314	20231124	134400	13400959900	97800	97700	97800	97700	38
315	20231124	134300	13397246400	97700	97800	97800	97700	26
316	20231124	134200	13394704700	97800	97700	97800	97700	26
317	20231124	134100	13392164400	97800	97700	97800	97700	28
318	20231124	134000	13389428700	97600	97700	97800	97600	179
319	20231124	133900	13371955200	97600	97800	97800	97600	179
320	20231124	133800	13354475300	97700	97800	97800	97700	2142
321	20231124	133700	13145041300	98000	97800	98000	97800	2
322	20231124	133600	13144845500	97800	97900	97900	97800	71
323	20231124	133500	13137895400	97800	97900	97900	97800	165
324	20231124	133400	13121754800	97900	98000	98000	97900	376
325	20231124	133300	13084943700	98000	98000	98000	98000	226
326	20231124	133200	13062795700	98000	98000	98100	97900	278
327	20231124	133100	13035551700	97900	97900	98000	97900	234
328	20231124	133000	13012627900	98000	98000	98000	98000	37
329	20231124	132900	13009001900	98000	98000	98000	97900	30
330	20231124	132800	13006064000	97900	97900	98000	97800	337
331	20231124	132700	12973049700	97900	97800	97900	97800	15
332	20231124	132600	12971581300	97800	97900	97900	97800	72
333	20231124	132500	12964533700	97900	97900	97900	97900	115
334	20231124	132400	12953275200	97900	98000	98000	97800	306
335	20231124	132300	12923317800	98000	97900	98000	97900	2
336	20231124	132200	12923121900	98000	97900	98000	97900	9
337	20231124	132100	12922240000	98000	97900	98000	97900	170
338	20231124	132000	12905580600	97900	97900	97900	97900	100
339	20231124	131900	12895790600	97900	97900	97900	97900	212
340	20231124	131800	12875035800	97800	97800	98000	97800	159
341	20231124	131700	12859466500	97900	97800	97900	97800	43
342	20231124	131600	12855258600	97800	97900	97900	97800	82
343	20231124	131500	12847234500	97900	97900	97900	97800	50
344	20231124	131400	12842340500	97900	98000	98000	97800	255
345	20231124	131300	12817375700	98000	98000	98000	98000	4
346	20231124	131200	12816983700	98000	98100	98100	98000	48
347	20231124	131100	12812279000	98100	98000	98100	97900	163
348	20231124	131000	12796299200	98000	97900	98000	97900	39
349	20231124	130900	12792477300	97900	98000	98000	97900	226
350	20231124	130800	12770329500	97900	97900	98000	97900	146
351	20231124	130700	12756023700	97900	97900	97900	97900	96
352	20231124	130600	12746625300	97800	98000	98000	97800	80
353	20231124	130500	12738794300	97900	98000	98000	97900	60
354	20231124	130400	12732916500	97900	97800	97900	97800	110
355	20231124	130300	12722148700	97800	97800	97800	97800	22
356	20231124	130200	12719997100	97900	97900	98000	97900	55
357	20231124	130100	12714612500	97900	97900	97900	97900	7
358	20231124	130000	12713927200	97900	97900	98000	97900	283
359	20231124	125900	12686221200	97900	98000	98000	97900	275
360	20231124	125800	12659296600	98000	97800	98000	97800	12
361	20231124	125700	12658122200	98000	98000	98000	98000	27
362	20231124	125600	12655476200	98000	98000	98000	98000	7
363	20231124	125500	12654790200	97900	97900	97900	97900	306
364	20231124	125400	12624832800	97900	97900	97900	97900	3
365	20231124	125300	12624539100	97800	97800	97800	97800	82
366	20231124	125200	12616519500	97800	97800	98000	97800	288
367	20231124	125100	12588351900	97800	97800	98000	97800	42
368	20231124	125000	12584244100	98000	97900	98000	97900	82
369	20231124	124900	12576209400	97900	97900	97900	97900	153
370	20231124	124800	12561230700	97900	97900	97900	97800	43
371	20231124	124700	12557025000	97900	97900	97900	97900	120
372	20231124	124600	12545277000	97900	97900	98000	97900	461
373	20231124	124500	12500124300	97900	97800	97900	97800	195
374	20231124	124400	12481052400	97700	97800	97800	97700	54
375	20231124	124300	12475773200	97800	97700	97800	97700	77
376	20231124	124200	12468247900	97700	97900	97900	97700	560
377	20231124	124100	12413491800	97900	98000	98000	97900	403
378	20231124	124000	12374035300	97900	98000	98000	97900	24
379	20231124	123900	12371683600	98000	98000	98000	97900	246
380	20231124	123800	12347577500	98100	98000	98100	98000	289
381	20231124	123700	12319254600	98000	97900	98000	97900	36
382	20231124	123600	12315729100	97900	97900	98000	97900	249
383	20231124	123500	12291351600	97900	97900	97900	97800	24
384	20231124	123400	12289003100	97800	97800	97800	97800	138
385	20231124	123300	12275506700	97800	97700	97800	97700	178
386	20231124	123200	12258102500	97800	97800	97800	97800	2
387	20231124	123100	12257906900	97700	97800	97800	97700	7
388	20231124	123000	12257222400	97700	97700	97700	97600	289
389	20231124	122900	12228989700	97700	97700	97700	97600	173
390	20231124	122800	12212088100	97700	97700	97700	97600	60
391	20231124	122700	12206226400	97700	97700	97700	97600	140
392	20231124	122600	12192548500	97600	97700	97700	97600	80
393	20231124	122500	12184739200	97700	97700	97700	97700	49
394	20231124	122400	12179951900	97600	97700	97800	97600	96
395	20231124	122300	12170572700	97800	97700	97800	97700	5
396	20231124	122200	12170083800	97700	97800	97800	97700	609
397	20231124	122100	12110580900	97800	97800	98000	97700	666
398	20231124	122000	12045360200	97700	97800	97800	97700	79
399	20231124	121900	12037639400	97800	97800	97800	97700	239
400	20231124	121800	12014265600	97800	97800	97800	97800	29
401	20231124	121700	12011429400	97800	97800	97800	97800	16
402	20231124	121600	12009864600	97800	97800	97900	97800	85
403	20231124	121500	12001551500	97800	97800	97900	97800	100
404	20231124	121400	11991770000	97800	97700	97900	97700	344
405	20231124	121300	11958138400	97700	97900	97900	97700	1297
406	20231124	121200	11831237600	97900	97900	97900	97800	37
407	20231124	121100	11827617900	97900	98000	98000	97900	755
408	20231124	121000	11753686800	98100	98100	98100	98100	50
409	20231124	120900	11748781800	98000	98100	98100	98000	64
410	20231124	120800	11742504400	98100	98000	98100	98000	49
411	20231124	120700	11737697600	97900	98100	98100	97900	621
412	20231124	120600	11676819500	98200	98200	98300	98200	807
413	20231124	120500	11597566600	98200	98200	98200	98200	68
414	20231124	120400	11590889000	98200	98100	98300	98000	1808
415	20231124	120300	11413465300	98100	98000	98100	98000	208
416	20231124	120200	11393060700	98000	98100	98100	98000	48
417	20231124	120100	11388352000	98100	98100	98100	98100	2
418	20231124	120000	11388155800	98000	98000	98100	98000	62
419	20231124	115900	11382076700	98000	97900	98100	97900	1434
420	20231124	115800	11241544400	98000	98000	98000	97900	94
421	20231124	115700	11232335100	97900	98000	98000	97900	158
422	20231124	115600	11216853400	98000	97900	98000	97900	68
423	20231124	115500	11210195300	98000	98000	98000	97900	74
424	20231124	115400	11202946700	98000	98000	98000	97900	46
425	20231124	115300	11198439000	98000	97900	98000	97900	51
426	20231124	115200	11193443500	97900	97900	97900	97900	56
427	20231124	115100	11187961100	98000	97900	98000	97900	46
428	20231124	115000	11183455400	97900	98000	98000	97900	199
429	20231124	114900	11163971700	98100	98000	98100	97900	418
430	20231124	114800	11123017100	98000	98100	98100	98000	65
431	20231124	114700	11116644900	98100	98100	98100	98100	106
432	20231124	114600	11106246300	98000	98200	98200	98000	64
433	20231124	114500	11099965700	98000	98100	98200	98000	1259
434	20231124	114400	10976466000	98200	98200	98200	98200	47
435	20231124	114300	10971850600	98100	98200	98300	98100	535
436	20231124	114200	10919321800	98200	98200	98300	98100	161
437	20231124	114100	10903505700	98200	98200	98200	98100	389
438	20231124	114000	10865308200	98300	98200	98300	98200	350
439	20231124	113900	10830936700	98200	98200	98300	98200	118
440	20231124	113800	10819348500	98300	98200	98300	98200	776
441	20231124	113700	10743144000	98200	98200	98200	98200	160
442	20231124	113600	10727432000	98200	98100	98200	98100	47
443	20231124	113500	10722817600	98100	98200	98200	98100	76
444	20231124	113400	10715360400	98200	98200	98200	98200	52
445	20231124	113300	10710254000	98200	98100	98200	98100	376
446	20231124	113200	10673365600	98100	98100	98100	98100	22
447	20231124	113100	10671207400	98100	98000	98200	98000	153
448	20231124	113000	10656198100	98000	98000	98100	98000	111
449	20231124	112900	10645318100	98100	98100	98100	98000	81
450	20231124	112800	10637372200	98100	98100	98100	98000	166
451	20231124	112700	10621099100	98100	98100	98100	98100	25
452	20231124	112600	10618646600	98100	98100	98100	98100	176
453	20231124	112500	10601381000	98100	98000	98100	98000	72
454	20231124	112400	10594318000	98100	98000	98200	98000	112
455	20231124	112300	10583328600	98200	97900	98200	97900	133
456	20231124	112200	10570274000	98200	98100	98200	97900	142
457	20231124	112100	10556354800	98100	98100	98200	98100	179
458	20231124	112000	10538782500	98100	98200	98200	98100	115
459	20231124	111900	10527500600	98200	98100	98200	98100	80
460	20231124	111800	10519647800	98100	98100	98100	98000	228
461	20231124	111700	10497289000	98100	98100	98100	98000	74
462	20231124	111600	10490029700	98100	98100	98100	98000	160
463	20231124	111500	10474339800	98100	98100	98200	98000	396
464	20231124	111400	10435500400	98200	98200	98200	98100	417
465	20231124	111300	10394568800	98200	98100	98200	98000	366
466	20231124	111200	10358662500	98100	98100	98100	98100	16
467	20231124	111100	10357092900	98100	97900	98100	97900	1240
468	20231124	111000	10235655000	97800	97800	97900	97800	85
469	20231124	110900	10227341900	97900	97700	97900	97700	68
470	20231124	110800	10220690900	97800	97900	97900	97800	53
471	20231124	110700	10215505800	97900	97700	97900	97700	271
472	20231124	110600	10188997400	97700	97800	97800	97700	79
473	20231124	110500	10181271900	97800	97800	97800	97700	304
474	20231124	110400	10151551300	97700	97800	97800	97700	37
475	20231124	110300	10147932800	97700	97800	97800	97700	43
476	20231124	110200	10143731500	97700	97700	97800	97700	100
477	20231124	110100	10133951800	97700	97800	97800	97700	41
478	20231124	110000	10129945900	97800	97800	97900	97700	490
479	20231124	105900	10082046800	97800	97800	97800	97800	149
480	20231124	105800	10067474600	97700	97800	97800	97700	22
481	20231124	105700	10065323200	97800	97700	97900	97700	68
482	20231124	105600	10058673800	97700	98000	98000	97700	24
483	20231124	105500	10056325000	98000	98000	98000	97700	199
484	20231124	105400	10036840200	97900	97700	97900	97600	38
485	20231124	105300	10033127800	97700	97900	97900	97700	61
486	20231124	105200	10027165300	98000	97800	98000	97700	512
487	20231124	105100	9977014600	97800	97800	97800	97800	99
488	20231124	105000	9967332400	97800	97700	97800	97700	32
489	20231124	104900	9964205200	97700	97700	97700	97700	30
490	20231124	104800	9961274200	97800	97900	98000	97100	1563
491	20231124	104700	9808704500	97900	97800	97900	97700	76
492	20231124	104600	9801264700	97700	97800	97800	97700	110
493	20231124	104500	9790512900	97800	97700	97800	97700	6
494	20231124	104400	9789926200	97700	98000	98000	97700	705
495	20231124	104300	9720919400	98000	98100	98100	98000	173
496	20231124	104200	9703964700	98000	98100	98100	98000	182
497	20231124	104100	9686115700	98100	98000	98100	98000	499
498	20231124	104000	9637194900	98000	98000	98000	97900	23
499	20231124	103900	9634942400	97900	97900	98000	97900	90
500	20231124	103800	9626127800	98000	97700	98000	97700	566
501	20231124	103700	9570743700	97700	97700	97800	97700	36
502	20231124	103600	9567225500	97700	97700	97800	97700	132
503	20231124	103500	9554328500	97700	97700	97800	97700	40
504	20231124	103400	9550419100	97700	97700	97700	97700	117
505	20231124	103300	9538988200	97700	97600	97800	97600	937
506	20231124	103200	9447521800	97600	97400	97600	97400	477
507	20231124	103100	9401022100	97400	97800	97900	96700	10528
508	20231124	103000	8380247100	97800	97900	97900	97800	491
509	20231124	102900	8332226100	97800	97900	97900	97800	361
510	20231124	102800	8296900900	97900	98000	98000	97900	41
511	20231124	102700	8292884100	98000	97900	98000	97900	258
512	20231124	102600	8267616700	97900	98000	98000	97900	208
513	20231124	102500	8247242600	98000	97900	98000	97900	439
514	20231124	102400	8204229000	97900	97900	98000	97900	65
515	20231124	102300	8197864000	97900	97900	98000	97900	88
516	20231124	102200	8189248700	97900	98000	98000	97900	326
517	20231124	102100	8157313900	97900	97900	98000	97800	230
518	20231124	102000	8134794500	97800	97800	97900	97800	65
519	20231124	101900	8128433700	97900	97900	97900	97800	114
520	20231124	101800	8117283400	97900	98100	98100	97800	532
521	20231124	101700	8065162700	98100	98000	98200	98000	639
522	20231124	101600	8002484600	98000	97900	98000	97900	412
523	20231124	101500	7962130400	97900	97900	97900	97800	189
524	20231124	101400	7943633300	97900	97600	97900	97600	506
525	20231124	101300	7894186600	97600	97300	97700	97200	1687
526	20231124	101200	7729910600	97300	97200	97400	97200	363
527	20231124	101100	7694597500	97300	97300	97400	96900	4733
528	20231124	101000	7235129000	97300	97200	97300	97200	425
529	20231124	100900	7193788100	97200	97300	97400	97200	1188
530	20231124	100800	7078214900	97300	97500	97500	97300	438
531	20231124	100700	7035555500	97500	97400	97600	97400	404
532	20231124	100600	6996170600	97400	97600	97600	97300	2189
533	20231124	100500	6782934300	97600	97600	97600	97600	594
534	20231124	100400	6724959900	97600	97600	97700	97600	137
535	20231124	100300	6711587600	97600	97600	97700	97600	205
536	20231124	100200	6691578300	97700	97700	97700	97600	122
537	20231124	100100	6679666900	97700	97500	97700	97500	321
538	20231124	100000	6648348700	97500	97600	97700	97500	579
539	20231124	095900	6591846600	97600	97800	97800	97600	969
540	20231124	095800	6497176400	97700	97800	97800	97700	594
541	20231124	095700	6439090900	97800	97700	97800	97700	285
542	20231124	095600	6411230600	97700	97700	97800	97600	226
543	20231124	095500	6389146600	97700	97600	97700	97500	241
544	20231124	095400	6365630500	97600	97600	97700	97500	476
545	20231124	095300	6319195300	97600	97600	97600	97500	678
546	20231124	095200	6253069000	97500	97600	97700	97500	454
547	20231124	095100	6208758500	97600	97700	97800	97500	1951
548	20231124	095000	6018218600	97800	97800	97800	97700	806
549	20231124	094900	5939398000	97800	97900	97900	97800	136
550	20231124	094800	5926094900	97900	98000	98000	97900	928
551	20231124	094700	5835231500	98000	98000	98000	98000	189
552	20231124	094600	5816709500	98000	98100	98200	98000	1129
553	20231124	094500	5706047600	98100	98100	98100	98100	223
554	20231124	094400	5684171300	98100	98100	98100	98000	57
555	20231124	094300	5678581700	98100	98100	98100	98000	378
556	20231124	094200	5641509200	98100	98000	98100	98000	318
557	20231124	094100	5610343100	98000	98000	98000	97900	369
558	20231124	094000	5574185100	98000	98000	98100	97900	995
559	20231124	093900	5476680600	98100	97800	98100	97800	1793
560	20231124	093800	5301021400	97900	97800	97900	97700	457
561	20231124	093700	5256313500	97900	97800	97900	97700	178
562	20231124	093600	5238901400	97800	98000	98000	97700	1457
563	20231124	093500	5096315300	98000	97900	98000	97900	719
564	20231124	093400	5025903900	97900	98200	98200	97900	2454
565	20231124	093300	4785312800	98200	98200	98300	98100	1569
566	20231124	093200	4631294200	98200	97900	98300	97900	2059
567	20231124	093100	4429392600	97900	97400	98000	97300	1254
568	20231124	093000	4306826000	97600	97300	97600	97300	1751
569	20231124	092900	4136308600	97300	97300	97400	97300	364
570	20231124	092800	4100890700	97300	97400	97400	97200	461
571	20231124	092700	4056022600	97400	97200	97500	97100	2004
572	20231124	092600	3861190400	97200	97400	97400	97200	425
573	20231124	092500	3819835900	97400	97400	97500	97400	237
574	20231124	092400	3796751000	97500	97400	97500	97300	333
575	20231124	092300	3764331100	97400	97400	97400	97200	999
576	20231124	092200	3667111400	97300	97300	97400	97300	91
577	20231124	092100	3658257000	97400	97300	97400	97300	169
578	20231124	092000	3641810300	97300	97400	97400	97300	203
579	20231124	091900	3622057100	97300	97300	97500	97100	988
580	20231124	091800	3525903900	97300	97300	97400	97200	912
581	20231124	091700	3437220100	97300	97400	97600	97200	1221
582	20231124	091600	3318405700	97500	97600	97600	97300	949
583	20231124	091500	3225913300	97600	97800	97800	97600	1142
584	20231124	091400	3114351000	97800	97700	97800	97700	386
585	20231124	091300	3076605600	97800	97600	97800	97600	1004
586	20231124	091200	2978515500	97500	97800	97800	97500	841
587	20231124	091100	2896360500	97800	97600	97800	97600	2260
588	20231124	091000	2675466000	97600	97200	97600	97200	4155
589	20231124	090900	2270653300	97300	97400	97400	97100	1441
590	20231124	090800	2130637800	97400	97200	97400	97100	1200
591	20231124	090700	2013921200	97200	97300	97300	97000	847
592	20231124	090600	1931671000	97300	97100	97300	97000	1547
593	20231124	090500	1781420800	97000	97200	97200	96900	2292
594	20231124	090400	1558958300	97200	97500	97500	97200	966
595	20231124	090300	1464856900	97500	97200	97500	96700	5116
596	20231124	090200	969227900	97100	97100	97600	97100	2227
597	20231124	090100	752788800	97200	97200	97500	96900	2508
598	20231124	090000	509436200	97000	96900	97500	96900	5195